Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 3.010 | 3.130 | 2.920 | 2.970 | 1,044,593 | -0.04(-1.33%) |
May 29, 2024 | 3.070 | 3.250 | 2.970 | 3.010 | 2,579,364 | +0.01(+0.33%) |
May 28, 2024 | 2.870 | 3.160 | 2.820 | 3.000 | 3,746,414 | +0.20(+7.14%) |
May 24, 2024 | 2.730 | 2.980 | 2.600 | 2.800 | 2,695,079 | +0.16(+6.06%) |
May 23, 2024 | 2.950 | 3.000 | 2.620 | 2.640 | 3,872,074 | -0.37(-12.29%) |
May 22, 2024 | 3.860 | 4.560 | 2.640 | 3.010 | 69,800,352 | +0.51(+20.40%) |
May 21, 2024 | 2.500 | 2.620 | 2.380 | 2.500 | 280,858 | -0.04(-1.57%) |
May 20, 2024 | 2.290 | 2.550 | 2.290 | 2.540 | 492,555 | +0.26(+11.40%) |
May 17, 2024 | 2.250 | 2.350 | 2.220 | 2.280 | 422,165 | +0.10(+4.59%) |
May 16, 2024 | 2.000 | 2.240 | 1.990 | 2.180 | 469,941 | +0.20(+10.10%) |
May 15, 2024 | 1.970 | 2.010 | 1.960 | 1.980 | 251,004 | -0.07(-3.41%) |
May 14, 2024 | 1.920 | 2.190 | 1.890 | 2.050 | 817,504 | -0.07(-3.30%) |
May 13, 2024 | 2.040 | 2.259 | 2.000 | 2.120 | 872,357 | +0.10(+4.95%) |
May 10, 2024 | 2.200 | 2.320 | 1.910 | 2.020 | 521,149 | -0.13(-6.05%) |
May 09, 2024 | 1.770 | 2.470 | 1.760 | 2.150 | 2,103,633 | +0.31(+16.85%) |
May 08, 2024 | 1.680 | 1.900 | 1.630 | 1.840 | 438,994 | +0.15(+8.88%) |
May 07, 2024 | 1.600 | 1.990 | 1.600 | 1.690 | 988,691 | +0.09(+5.62%) |
May 06, 2024 | 1.680 | 1.750 | 1.500 | 1.600 | 282,467 | +1.18(+282.68%) |
May 03, 2024 | 0.3946 | 0.4300 | 0.3810 | 0.4181 | 1,489,877 | +0.02(+5.93%) |
May 02, 2024 | 0.3912 | 0.4000 | 0.3150 | 0.3947 | 2,810,810 | +0.00(+1.18%) |
May 01, 2024 | 0.3949 | 0.3959 | 0.3850 | 0.3901 | 590,730 | +0.01(+1.38%) |
Apr 30, 2024 | 0.3850 | 0.3999 | 0.3800 | 0.3848 | 394,515 | -0.00(-0.49%) |
Apr 29, 2024 | 0.3880 | 0.3999 | 0.3867 | 0.3867 | 316,469 | +0.00(+0.00%) |
Apr 26, 2024 | 0.3900 | 0.4100 | 0.3800 | 0.3867 | 548,477 | +0.00(+0.42%) |
Apr 25, 2024 | 0.3990 | 0.3990 | 0.3711 | 0.3851 | 809,658 | -0.01(-3.70%) |
Apr 24, 2024 | 0.3979 | 0.4130 | 0.3925 | 0.3999 | 507,200 | -0.00(-0.05%) |
Apr 23, 2024 | 0.3944 | 0.4046 | 0.3850 | 0.4001 | 489,420 | +0.02(+3.92%) |
Apr 22, 2024 | 0.3928 | 0.3990 | 0.3812 | 0.3850 | 826,825 | -0.01(-1.28%) |
Apr 19, 2024 | 0.3900 | 0.3936 | 0.3800 | 0.3900 | 657,961 | +0.00(+0.93%) |
Apr 18, 2024 | 0.3800 | 0.3950 | 0.3700 | 0.3864 | 554,130 | +0.02(+4.52%) |
Apr 17, 2024 | 0.3800 | 0.3897 | 0.3410 | 0.3697 | 1,395,057 | -0.01(-2.76%) |
Apr 16, 2024 | 0.4000 | 0.4082 | 0.3801 | 0.3802 | 650,092 | -0.03(-6.19%) |
Apr 15, 2024 | 0.4025 | 0.4200 | 0.3850 | 0.4053 | 714,582 | +0.01(+1.32%) |
Apr 12, 2024 | 0.4160 | 0.4350 | 0.4000 | 0.4000 | 826,669 | -0.03(-6.59%) |
Apr 11, 2024 | 0.4300 | 0.4383 | 0.3900 | 0.4282 | 1,387,279 | -0.00(-0.42%) |
Apr 10, 2024 | 0.3900 | 0.4400 | 0.3827 | 0.4300 | 1,152,170 | +0.04(+11.11%) |
Apr 09, 2024 | 0.3900 | 0.4100 | 0.3866 | 0.3870 | 771,575 | -0.01(-2.42%) |
Apr 08, 2024 | 0.4000 | 0.4150 | 0.3900 | 0.3966 | 974,931 | +0.00(+0.69%) |
Apr 05, 2024 | 0.4045 | 0.4200 | 0.3750 | 0.3939 | 1,204,254 | -0.02(-3.83%) |
Apr 04, 2024 | 0.4467 | 0.4509 | 0.4052 | 0.4096 | 1,368,353 | -0.04(-9.50%) |
Apr 03, 2024 | 0.4700 | 0.4755 | 0.4383 | 0.4526 | 460,276 | -0.02(-4.21%) |
Apr 02, 2024 | 0.4700 | 0.4880 | 0.4601 | 0.4725 | 731,303 | +0.00(+1.07%) |