Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.280 | 4.299 | 4.090 | 4.230 | 21,002 | +0.02(+0.48%) |
May 09, 2024 | 3.970 | 4.260 | 3.975 | 4.210 | 15,999 | +0.16(+3.95%) |
May 08, 2024 | 4.180 | 4.234 | 3.920 | 4.050 | 47,358 | -0.02(-0.49%) |
May 07, 2024 | 3.450 | 4.160 | 3.370 | 4.070 | 60,123 | +0.58(+16.62%) |
May 06, 2024 | 3.550 | 3.640 | 3.280 | 3.490 | 49,377 | -0.01(-0.29%) |
May 03, 2024 | 3.340 | 3.554 | 3.310 | 3.500 | 48,496 | +0.18(+5.42%) |
May 02, 2024 | 3.310 | 3.400 | 3.300 | 3.320 | 56,232 | +0.00(+0.00%) |
May 01, 2024 | 3.430 | 3.430 | 3.160 | 3.320 | 92,791 | -0.15(-4.32%) |
Apr 30, 2024 | 3.040 | 3.470 | 3.013 | 3.470 | 89,577 | +0.47(+15.67%) |
Apr 29, 2024 | 2.950 | 3.038 | 2.870 | 3.000 | 26,137 | +0.05(+1.69%) |
Apr 26, 2024 | 2.740 | 2.950 | 2.660 | 2.950 | 49,524 | +0.17(+6.12%) |
Apr 25, 2024 | 2.630 | 2.790 | 2.560 | 2.780 | 51,994 | +0.09(+3.35%) |
Apr 24, 2024 | 2.590 | 2.700 | 2.560 | 2.690 | 48,922 | +0.08(+3.07%) |
Apr 23, 2024 | 2.560 | 2.670 | 2.560 | 2.610 | 35,559 | +0.01(+0.38%) |
Apr 22, 2024 | 2.620 | 2.650 | 2.540 | 2.600 | 16,901 | -0.04(-1.52%) |
Apr 19, 2024 | 2.570 | 2.833 | 2.570 | 2.640 | 17,266 | +0.11(+4.35%) |
Apr 18, 2024 | 2.460 | 2.750 | 2.460 | 2.530 | 47,293 | +0.11(+4.55%) |
Apr 17, 2024 | 2.440 | 2.480 | 2.410 | 2.420 | 39,627 | +0.05(+2.11%) |
Apr 16, 2024 | 2.430 | 2.520 | 2.309 | 2.370 | 64,391 | -0.17(-6.69%) |
Apr 15, 2024 | 2.750 | 2.830 | 2.350 | 2.540 | 38,863 | -0.25(-8.96%) |
Apr 12, 2024 | 2.780 | 3.384 | 2.643 | 2.790 | 85,951 | +2.29(+462.61%) |
Apr 11, 2024 | 0.5100 | 0.5600 | 0.4757 | 0.4959 | 478,015 | -0.00(-0.82%) |
Apr 10, 2024 | 0.5000 | 0.5099 | 0.4601 | 0.5000 | 267,188 | -0.00(-0.02%) |
Apr 09, 2024 | 0.5008 | 0.5122 | 0.5000 | 0.5001 | 42,947 | -0.01(-1.15%) |
Apr 08, 2024 | 0.5069 | 0.5271 | 0.5000 | 0.5059 | 114,342 | -0.01(-1.21%) |
Apr 05, 2024 | 0.5100 | 0.5241 | 0.5000 | 0.5121 | 77,206 | -0.00(-0.43%) |
Apr 04, 2024 | 0.5000 | 0.5250 | 0.5000 | 0.5143 | 46,193 | +0.01(+2.55%) |
Apr 03, 2024 | 0.5400 | 0.5450 | 0.5015 | 0.5015 | 70,076 | -0.00(-0.44%) |
Apr 02, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5037 | 68,238 | +0.00(+0.06%) |
Apr 01, 2024 | 0.5100 | 0.5244 | 0.5032 | 0.5034 | 80,413 | +0.01(+2.15%) |
Mar 28, 2024 | 0.5012 | 0.5299 | 0.4928 | 0.4928 | 118,733 | -0.01(-2.24%) |
Mar 27, 2024 | 0.4900 | 0.5190 | 0.4852 | 0.5041 | 64,767 | +0.02(+3.85%) |
Mar 26, 2024 | 0.4991 | 0.5190 | 0.4801 | 0.4854 | 75,343 | -0.03(-5.66%) |
Mar 25, 2024 | 0.5063 | 0.5378 | 0.5000 | 0.5145 | 149,507 | +0.00(+0.57%) |
Mar 22, 2024 | 0.4706 | 0.5185 | 0.4650 | 0.5116 | 212,702 | +0.03(+7.14%) |
Mar 21, 2024 | 0.4711 | 0.4999 | 0.4620 | 0.4775 | 49,198 | +0.02(+3.58%) |
Mar 20, 2024 | 0.4710 | 0.5100 | 0.4610 | 0.4610 | 686,441 | -0.01(-2.89%) |
Mar 19, 2024 | 0.5000 | 0.5199 | 0.4662 | 0.4747 | 122,691 | -0.02(-3.12%) |
Mar 18, 2024 | 0.5190 | 0.5280 | 0.4900 | 0.4900 | 101,875 | -0.01(-2.20%) |
Mar 15, 2024 | 0.4840 | 0.5500 | 0.4840 | 0.5010 | 94,557 | -0.01(-1.76%) |
Mar 14, 2024 | 0.5225 | 0.5505 | 0.5001 | 0.5100 | 146,263 | +0.02(+3.93%) |
Mar 13, 2024 | 0.5000 | 0.5304 | 0.4900 | 0.4907 | 129,037 | -0.01(-1.47%) |
Mar 12, 2024 | 0.6000 | 0.6000 | 0.4978 | 0.4980 | 265,300 | -0.06(-10.43%) |
Mar 11, 2024 | 0.5800 | 0.6000 | 0.5550 | 0.5560 | 63,136 | -0.02(-3.97%) |
Mar 08, 2024 | 0.6187 | 0.6187 | 0.5610 | 0.5790 | 181,142 | -0.02(-2.71%) |
Mar 07, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5951 | 204,772 | +0.07(+13.46%) |
Mar 06, 2024 | 0.5900 | 0.5888 | 0.4900 | 0.5245 | 142,652 | -0.01(-1.59%) |
Mar 05, 2024 | 0.5278 | 0.5540 | 0.5200 | 0.5330 | 89,960 | -0.02(-3.89%) |
Mar 04, 2024 | 0.5800 | 0.6161 | 0.5515 | 0.5546 | 279,180 | -0.02(-3.43%) |