Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 0.2900 | 0.3071 | 0.2800 | 0.2950 | 436,927 | -0.04(-10.61%) |
May 20, 2024 | 0.3100 | 0.3300 | 0.2811 | 0.3300 | 570,297 | +0.02(+5.50%) |
May 17, 2024 | 0.3100 | 0.3299 | 0.2827 | 0.3128 | 1,486,206 | +0.02(+7.86%) |
May 16, 2024 | 0.3494 | 0.3499 | 0.2761 | 0.2900 | 2,951,087 | -0.08(-21.60%) |
May 15, 2024 | 0.3200 | 0.5900 | 0.2811 | 0.3699 | 26,885,316 | +0.10(+36.54%) |
May 14, 2024 | 0.2606 | 0.2750 | 0.2562 | 0.2709 | 153,217 | +0.01(+4.27%) |
May 13, 2024 | 0.2670 | 0.2670 | 0.2581 | 0.2598 | 103,306 | +0.00(+1.37%) |
May 10, 2024 | 0.2520 | 0.2600 | 0.2454 | 0.2563 | 86,538 | +0.01(+2.60%) |
May 09, 2024 | 0.2400 | 0.2500 | 0.2376 | 0.2498 | 84,933 | +0.00(+1.54%) |
May 08, 2024 | 0.2570 | 0.2570 | 0.2413 | 0.2460 | 117,662 | -0.00(-0.81%) |
May 07, 2024 | 0.2500 | 0.2598 | 0.2451 | 0.2480 | 113,694 | -0.00(-1.20%) |
May 06, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2510 | 342,774 | -0.00(-0.36%) |
May 03, 2024 | 0.2601 | 0.2649 | 0.2503 | 0.2519 | 178,159 | -0.01(-3.12%) |
May 02, 2024 | 0.2749 | 0.2800 | 0.2579 | 0.2600 | 136,051 | -0.02(-5.45%) |
May 01, 2024 | 0.2720 | 0.2780 | 0.2613 | 0.2750 | 110,799 | +0.00(+0.00%) |
Apr 30, 2024 | 0.2800 | 0.2800 | 0.2610 | 0.2750 | 117,028 | -0.00(-1.08%) |
Apr 29, 2024 | 0.3000 | 0.3000 | 0.2560 | 0.2780 | 232,184 | +0.01(+4.51%) |
Apr 26, 2024 | 0.2720 | 0.2849 | 0.2631 | 0.2660 | 142,060 | -0.01(-5.00%) |
Apr 25, 2024 | 0.2900 | 0.2998 | 0.2750 | 0.2800 | 121,195 | -0.02(-6.67%) |
Apr 24, 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 175,203 | +0.01(+3.06%) |
Apr 23, 2024 | 0.2800 | 0.3000 | 0.2780 | 0.2911 | 187,819 | +0.01(+4.00%) |
Apr 22, 2024 | 0.2845 | 0.2910 | 0.2780 | 0.2799 | 146,152 | +0.00(+0.65%) |
Apr 19, 2024 | 0.2710 | 0.2931 | 0.2710 | 0.2781 | 239,483 | +0.00(+1.09%) |
Apr 18, 2024 | 0.3093 | 0.3093 | 0.2720 | 0.2751 | 168,036 | -0.03(-11.06%) |
Apr 17, 2024 | 0.3200 | 0.3229 | 0.2750 | 0.3093 | 183,807 | -0.00(-0.23%) |
Apr 16, 2024 | 0.2697 | 0.3400 | 0.2600 | 0.3100 | 262,166 | +0.03(+11.51%) |
Apr 15, 2024 | 0.3300 | 0.3300 | 0.2510 | 0.2780 | 446,853 | -0.05(-16.52%) |
Apr 12, 2024 | 0.3300 | 0.3573 | 0.3100 | 0.3330 | 338,708 | -0.01(-3.17%) |
Apr 11, 2024 | 0.3601 | 0.3689 | 0.3220 | 0.3439 | 278,409 | -0.01(-1.74%) |
Apr 10, 2024 | 0.3870 | 0.3939 | 0.3410 | 0.3500 | 559,705 | -0.05(-12.48%) |
Apr 09, 2024 | 0.4100 | 0.4430 | 0.3801 | 0.3999 | 454,570 | -0.02(-5.57%) |
Apr 08, 2024 | 0.4300 | 0.4700 | 0.4001 | 0.4235 | 1,279,990 | -0.06(-12.63%) |
Apr 05, 2024 | 0.4441 | 0.5751 | 0.4402 | 0.4847 | 2,934,818 | -0.05(-8.55%) |
Apr 04, 2024 | 0.4991 | 0.5839 | 0.4160 | 0.5300 | 44,084,304 | +0.16(+43.24%) |
Apr 03, 2024 | 0.3540 | 0.3700 | 0.3349 | 0.3700 | 5,396,268 | +0.01(+3.64%) |
Apr 02, 2024 | 0.3490 | 0.3622 | 0.3336 | 0.3570 | 59,605 | +0.02(+7.01%) |
Apr 01, 2024 | 0.3490 | 0.3600 | 0.3300 | 0.3336 | 33,629 | -0.01(-1.88%) |
Mar 28, 2024 | 0.3390 | 0.3700 | 0.3301 | 0.3400 | 57,089 | +0.01(+1.49%) |
Mar 27, 2024 | 0.3670 | 0.3675 | 0.3201 | 0.3350 | 121,174 | -0.02(-5.18%) |
Mar 26, 2024 | 0.3490 | 0.3680 | 0.3480 | 0.3533 | 33,679 | -0.01(-3.44%) |
Mar 25, 2024 | 0.3790 | 0.3790 | 0.3350 | 0.3659 | 73,039 | +0.02(+4.48%) |
Mar 22, 2024 | 0.3890 | 0.3990 | 0.3289 | 0.3502 | 145,053 | -0.03(-8.68%) |
Mar 21, 2024 | 0.3999 | 0.3999 | 0.3658 | 0.3835 | 38,826 | -0.00(-0.39%) |
Mar 20, 2024 | 0.3806 | 0.3920 | 0.3635 | 0.3850 | 55,445 | +0.02(+6.62%) |
Mar 19, 2024 | 0.3860 | 0.3876 | 0.3601 | 0.3611 | 30,838 | -0.01(-2.30%) |
Mar 18, 2024 | 0.3760 | 0.3900 | 0.3658 | 0.3696 | 85,500 | +0.02(+5.60%) |
Mar 15, 2024 | 0.3740 | 0.3770 | 0.3500 | 0.3500 | 131,209 | -0.00(-0.28%) |
Mar 14, 2024 | 0.3602 | 0.3890 | 0.3510 | 0.3510 | 44,668 | -0.01(-3.31%) |
Mar 13, 2024 | 0.3884 | 0.3953 | 0.3600 | 0.3630 | 68,778 | -0.03(-6.54%) |
Mar 12, 2024 | 0.3900 | 0.3899 | 0.3667 | 0.3884 | 53,871 | +0.00(+0.88%) |
Mar 11, 2024 | 0.4260 | 0.4260 | 0.3600 | 0.3850 | 123,886 | -0.01(-3.53%) |
Mar 08, 2024 | 0.3920 | 0.4200 | 0.3505 | 0.3991 | 161,896 | -0.00(-0.23%) |
Mar 07, 2024 | 0.4400 | 0.4450 | 0.3850 | 0.4000 | 109,115 | -0.04(-9.09%) |
Mar 06, 2024 | 0.4916 | 0.5290 | 0.3300 | 0.4400 | 816,509 | -0.07(-12.99%) |
Mar 05, 2024 | 0.5794 | 0.6000 | 0.4790 | 0.5057 | 577,868 | -0.05(-9.53%) |
Mar 04, 2024 | 0.5900 | 0.8000 | 0.5432 | 0.5590 | 2,991,691 | +0.04(+8.02%) |