Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.340 | 4.090 | 2.900 | 3.070 | 4,381,321 | +0.30(+10.83%) |
May 23, 2024 | 2.890 | 3.090 | 2.710 | 2.770 | 304,579 | -0.21(-7.05%) |
May 22, 2024 | 3.090 | 3.150 | 2.850 | 2.980 | 318,141 | -0.09(-2.93%) |
May 21, 2024 | 2.980 | 3.424 | 2.930 | 3.070 | 493,872 | +0.02(+0.66%) |
May 20, 2024 | 3.050 | 3.070 | 2.920 | 3.050 | 126,508 | -0.01(-0.33%) |
May 17, 2024 | 2.960 | 3.170 | 2.900 | 3.060 | 201,134 | +0.06(+2.00%) |
May 16, 2024 | 3.070 | 3.189 | 2.800 | 3.000 | 524,579 | +0.15(+5.26%) |
May 15, 2024 | 2.770 | 3.650 | 2.770 | 2.850 | 1,081,234 | +0.03(+1.06%) |
May 14, 2024 | 2.900 | 2.950 | 2.770 | 2.820 | 269,381 | +0.12(+4.44%) |
May 13, 2024 | 3.250 | 3.390 | 2.700 | 2.700 | 319,343 | -0.65(-19.40%) |
May 10, 2024 | 3.110 | 4.100 | 3.110 | 3.350 | 1,286,188 | +0.27(+8.77%) |
May 09, 2024 | 3.160 | 3.300 | 3.050 | 3.080 | 127,312 | -0.08(-2.53%) |
May 08, 2024 | 3.220 | 3.330 | 3.060 | 3.160 | 223,896 | -0.02(-0.63%) |
May 07, 2024 | 3.270 | 3.540 | 3.150 | 3.180 | 386,477 | -0.19(-5.64%) |
May 06, 2024 | 3.520 | 3.700 | 3.150 | 3.370 | 416,094 | -0.21(-5.87%) |
May 03, 2024 | 3.320 | 5.150 | 3.262 | 3.580 | 3,301,844 | +0.26(+7.83%) |
May 02, 2024 | 3.270 | 3.580 | 3.130 | 3.320 | 144,532 | +0.12(+3.75%) |
May 01, 2024 | 3.170 | 3.340 | 3.000 | 3.200 | 169,989 | +0.06(+1.91%) |
Apr 30, 2024 | 3.670 | 3.824 | 2.910 | 3.140 | 307,281 | -0.71(-18.44%) |
Apr 29, 2024 | 3.950 | 3.970 | 3.650 | 3.850 | 268,430 | -0.20(-4.94%) |
Apr 26, 2024 | 3.460 | 4.240 | 3.410 | 4.050 | 582,906 | +0.55(+15.71%) |
Apr 25, 2024 | 3.950 | 4.100 | 3.240 | 3.500 | 592,975 | -0.86(-19.72%) |
Apr 24, 2024 | 4.750 | 4.770 | 4.010 | 4.360 | 697,949 | -0.32(-6.84%) |
Apr 23, 2024 | 6.650 | 7.130 | 3.880 | 4.680 | 15,792,563 | +0.33(+7.59%) |
Apr 22, 2024 | 3.870 | 5.300 | 3.620 | 4.350 | 10,817,184 | +3.87(+804.37%) |
Apr 19, 2024 | 0.4500 | 0.5299 | 0.4200 | 0.4810 | 3,013,893 | +0.02(+4.00%) |
Apr 18, 2024 | 0.4900 | 0.5450 | 0.4111 | 0.4625 | 6,025,405 | -0.02(-4.64%) |
Apr 17, 2024 | 0.4000 | 0.4850 | 0.3900 | 0.4850 | 3,981,724 | +0.08(+19.37%) |
Apr 16, 2024 | 0.4045 | 0.4135 | 0.3800 | 0.4063 | 565,899 | -0.00(-0.90%) |
Apr 15, 2024 | 0.4800 | 0.4959 | 0.3810 | 0.4100 | 1,276,810 | -0.07(-13.68%) |
Apr 12, 2024 | 0.5000 | 0.5090 | 0.4624 | 0.4750 | 587,447 | -0.04(-7.77%) |
Apr 11, 2024 | 0.5510 | 0.5679 | 0.4994 | 0.5150 | 851,539 | -0.08(-13.45%) |
Apr 10, 2024 | 0.6241 | 0.6350 | 0.5400 | 0.5950 | 1,905,192 | -0.08(-11.34%) |
Apr 09, 2024 | 0.5700 | 0.7600 | 0.5500 | 0.6711 | 3,873,147 | -0.02(-3.16%) |
Apr 08, 2024 | 0.6200 | 1.260 | 0.5240 | 0.6930 | 47,830,652 | +0.19(+38.88%) |
Apr 05, 2024 | 0.5010 | 0.5200 | 0.4678 | 0.4990 | 586,408 | -0.01(-1.19%) |
Apr 04, 2024 | 0.5247 | 0.5500 | 0.5050 | 0.5050 | 370,778 | -0.04(-6.64%) |
Apr 03, 2024 | 0.5717 | 0.6000 | 0.5300 | 0.5409 | 550,842 | -0.02(-3.75%) |
Apr 02, 2024 | 0.6200 | 0.6199 | 0.5620 | 0.5620 | 391,149 | -0.04(-6.74%) |
Apr 01, 2024 | 0.6512 | 0.6790 | 0.5810 | 0.6026 | 395,554 | -0.02(-2.96%) |
Mar 28, 2024 | 0.6500 | 0.6500 | 0.5800 | 0.6210 | 776,064 | -0.03(-5.05%) |
Mar 27, 2024 | 0.7100 | 0.7401 | 0.6505 | 0.6540 | 580,384 | -0.07(-9.79%) |
Mar 26, 2024 | 0.8300 | 0.8379 | 0.7200 | 0.7250 | 892,637 | -0.14(-15.70%) |
Mar 25, 2024 | 1.020 | 1.050 | 0.8150 | 0.8600 | 2,918,836 | -0.03(-3.60%) |
Mar 22, 2024 | 0.8031 | 1.020 | 0.8031 | 0.8921 | 1,512,386 | +0.11(+14.21%) |
Mar 21, 2024 | 0.7975 | 0.8190 | 0.7734 | 0.7811 | 261,254 | -0.04(-5.00%) |
Mar 20, 2024 | 0.7580 | 0.8700 | 0.7300 | 0.8222 | 595,374 | +0.10(+13.25%) |
Mar 19, 2024 | 0.7579 | 0.7777 | 0.7260 | 0.7260 | 462,287 | -0.04(-5.10%) |
Mar 18, 2024 | 0.7700 | 0.8000 | 0.7316 | 0.7650 | 201,567 | -0.01(-0.65%) |
Mar 15, 2024 | 0.7900 | 0.8200 | 0.7600 | 0.7700 | 137,283 | -0.02(-2.84%) |
Mar 14, 2024 | 0.8200 | 0.8700 | 0.7900 | 0.7925 | 511,980 | -0.03(-3.82%) |
Mar 13, 2024 | 0.8600 | 0.8680 | 0.8011 | 0.8240 | 154,270 | -0.02(-1.90%) |
Mar 12, 2024 | 0.8600 | 0.8800 | 0.7900 | 0.8400 | 178,705 | +0.00(+0.00%) |
Mar 11, 2024 | 0.9500 | 0.9580 | 0.8210 | 0.8400 | 264,004 | -0.08(-8.79%) |
Mar 08, 2024 | 1.000 | 1.028 | 0.9210 | 0.9210 | 624,210 | -0.08(-7.94%) |
Mar 07, 2024 | 1.030 | 1.090 | 0.9750 | 1.000 | 458,598 | +0.04(+4.21%) |
Mar 06, 2024 | 0.9300 | 1.070 | 0.9300 | 0.9600 | 474,830 | +0.04(+4.30%) |
Mar 05, 2024 | 0.9300 | 0.9770 | 0.8500 | 0.9204 | 440,479 | -0.00(-0.51%) |
Mar 04, 2024 | 1.120 | 1.129 | 0.9201 | 0.9251 | 384,274 | -0.25(-21.60%) |