Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 0.3357 | 0.4200 | 0.3357 | 0.3860 | 731,378 | +0.05(+14.98%) |
Jun 05, 2024 | 0.3170 | 0.3933 | 0.3030 | 0.3357 | 769,130 | +0.01(+2.04%) |
Jun 04, 2024 | 0.3389 | 0.3550 | 0.2918 | 0.3290 | 774,718 | -0.01(-2.52%) |
Jun 03, 2024 | 0.3231 | 0.3401 | 0.3183 | 0.3375 | 289,405 | +0.02(+7.79%) |
May 31, 2024 | 0.3099 | 0.3344 | 0.3053 | 0.3131 | 150,577 | -0.01(-2.46%) |
May 30, 2024 | 0.3199 | 0.3400 | 0.3000 | 0.3210 | 435,417 | +0.00(+0.34%) |
May 29, 2024 | 0.3250 | 0.3399 | 0.3100 | 0.3199 | 337,028 | -0.01(-3.70%) |
May 28, 2024 | 0.3340 | 0.3600 | 0.3013 | 0.3322 | 813,384 | -0.01(-2.29%) |
May 24, 2024 | 0.3500 | 0.3600 | 0.3230 | 0.3400 | 268,714 | -0.01(-3.13%) |
May 23, 2024 | 0.3500 | 0.3701 | 0.3500 | 0.3510 | 151,511 | -0.02(-5.06%) |
May 22, 2024 | 0.3700 | 0.3928 | 0.3501 | 0.3697 | 315,542 | -0.02(-6.17%) |
May 21, 2024 | 0.4551 | 0.4598 | 0.3712 | 0.3940 | 477,355 | -0.08(-16.03%) |
May 20, 2024 | 0.4395 | 0.4793 | 0.4395 | 0.4692 | 372,231 | +0.03(+6.64%) |
May 17, 2024 | 0.4022 | 0.5100 | 0.4020 | 0.4400 | 1,599,863 | +0.06(+14.37%) |
May 16, 2024 | 0.3790 | 0.4099 | 0.3500 | 0.3847 | 411,038 | +0.01(+1.37%) |
May 15, 2024 | 0.3981 | 0.3989 | 0.3600 | 0.3795 | 216,736 | +0.01(+1.85%) |
May 14, 2024 | 0.3700 | 0.3850 | 0.3509 | 0.3726 | 271,213 | -0.00(-1.06%) |
May 13, 2024 | 0.3900 | 0.3919 | 0.3600 | 0.3766 | 139,657 | -0.01(-2.51%) |
May 10, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3863 | 286,431 | +0.00(+0.81%) |
May 09, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3832 | 26,953 | -0.00(-0.52%) |
May 08, 2024 | 0.3801 | 0.3922 | 0.3801 | 0.3852 | 34,476 | -0.01(-3.46%) |
May 07, 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3990 | 112,716 | +0.01(+2.05%) |
May 06, 2024 | 0.3700 | 0.3997 | 0.3400 | 0.3910 | 187,343 | +0.01(+1.30%) |
May 03, 2024 | 0.3990 | 0.4000 | 0.3702 | 0.3860 | 77,056 | -0.00(-0.46%) |
May 02, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3878 | 148,472 | -0.03(-6.33%) |
May 01, 2024 | 0.3929 | 0.4390 | 0.3338 | 0.4140 | 915,315 | +0.01(+2.22%) |
Apr 30, 2024 | 0.3705 | 0.4100 | 0.3600 | 0.4050 | 656,833 | +0.03(+7.14%) |
Apr 29, 2024 | 0.3724 | 0.3800 | 0.3600 | 0.3780 | 119,770 | +0.02(+4.42%) |
Apr 26, 2024 | 0.3908 | 0.3960 | 0.3450 | 0.3620 | 279,295 | -0.03(-7.35%) |
Apr 25, 2024 | 0.3800 | 0.4050 | 0.3800 | 0.3907 | 128,196 | -0.01(-2.33%) |
Apr 24, 2024 | 0.3940 | 0.4199 | 0.3866 | 0.4000 | 101,797 | -0.00(-0.15%) |
Apr 23, 2024 | 0.3900 | 0.4499 | 0.3852 | 0.4006 | 459,975 | +0.01(+2.82%) |
Apr 22, 2024 | 0.3773 | 0.3999 | 0.3600 | 0.3896 | 307,237 | +0.00(+1.19%) |
Apr 19, 2024 | 0.4456 | 0.4600 | 0.3794 | 0.3850 | 792,721 | -0.07(-16.29%) |
Apr 18, 2024 | 0.4600 | 0.4600 | 0.4410 | 0.4599 | 422,007 | +0.01(+1.61%) |
Apr 17, 2024 | 0.4600 | 0.4789 | 0.4400 | 0.4526 | 230,635 | -0.01(-2.03%) |
Apr 16, 2024 | 0.4525 | 0.4987 | 0.4263 | 0.4620 | 676,483 | +0.02(+4.76%) |
Apr 15, 2024 | 0.4568 | 0.4700 | 0.4300 | 0.4410 | 437,885 | -0.03(-7.08%) |
Apr 12, 2024 | 0.5200 | 0.5429 | 0.4650 | 0.4746 | 963,670 | -0.02(-3.44%) |
Apr 11, 2024 | 0.4833 | 0.5000 | 0.4610 | 0.4915 | 746,784 | +0.00(+0.31%) |
Apr 10, 2024 | 0.5100 | 0.5199 | 0.4610 | 0.4900 | 621,005 | -0.03(-5.04%) |
Apr 09, 2024 | 0.5560 | 0.5755 | 0.4900 | 0.5160 | 6,062,243 | -0.04(-7.86%) |
Apr 08, 2024 | 0.6400 | 0.7000 | 0.5400 | 0.5600 | 1,647,121 | -0.06(-9.68%) |
Apr 05, 2024 | 0.8289 | 0.8690 | 0.6000 | 0.6200 | 3,021,545 | -0.26(-29.55%) |
Apr 04, 2024 | 1.370 | 1.660 | 0.7920 | 0.8800 | 7,358,488 | -0.61(-40.94%) |
Apr 03, 2024 | 3.670 | 5.200 | 1.220 | 1.490 | 13,434,152 | -2.26(-60.27%) |
Apr 02, 2024 | 4.100 | 4.450 | 3.750 | 3.750 | 269,633 | -0.27(-6.72%) |
Apr 01, 2024 | 3.590 | 4.150 | 3.520 | 4.020 | 430,274 | +0.53(+15.19%) |
Mar 28, 2024 | 3.230 | 3.600 | 3.230 | 3.490 | 115,052 | +0.27(+8.39%) |
Mar 27, 2024 | 2.960 | 3.230 | 2.880 | 3.220 | 105,151 | +0.22(+7.33%) |
Mar 26, 2024 | 3.000 | 3.100 | 2.900 | 3.000 | 68,865 | +0.14(+4.90%) |
Mar 25, 2024 | 2.780 | 3.000 | 1.510 | 2.860 | 404,435 | +0.04(+1.41%) |
Mar 22, 2024 | 3.000 | 3.030 | 2.760 | 2.820 | 79,503 | -0.15(-5.05%) |
Mar 21, 2024 | 2.920 | 3.140 | 2.900 | 2.970 | 72,389 | +0.07(+2.24%) |
Mar 20, 2024 | 2.650 | 3.100 | 2.550 | 2.905 | 200,438 | +0.26(+10.04%) |
Mar 19, 2024 | 2.490 | 2.640 | 2.350 | 2.640 | 83,935 | +0.24(+10.00%) |
Mar 18, 2024 | 2.000 | 2.470 | 1.840 | 2.400 | 187,314 | +0.34(+16.50%) |
Mar 15, 2024 | 2.080 | 2.176 | 1.850 | 2.060 | 94,113 | +0.01(+0.49%) |
Mar 14, 2024 | 2.200 | 2.340 | 1.850 | 2.050 | 116,735 | -0.11(-5.09%) |
Mar 13, 2024 | 1.720 | 2.180 | 1.710 | 2.160 | 343,865 | +0.51(+30.91%) |
Mar 12, 2024 | 1.480 | 2.080 | 1.410 | 1.650 | 510,625 | +0.20(+13.79%) |
Mar 11, 2024 | 1.350 | 1.530 | 1.280 | 1.450 | 107,342 | +0.12(+9.02%) |
Mar 08, 2024 | 1.390 | 1.390 | 1.250 | 1.330 | 26,968 | +0.02(+1.53%) |
Mar 07, 2024 | 1.220 | 1.480 | 1.180 | 1.310 | 164,346 | +0.14(+11.97%) |
Mar 06, 2024 | 1.360 | 1.500 | 0.9500 | 1.170 | 158,216 | -0.13(-10.00%) |
Mar 05, 2024 | 1.270 | 1.386 | 1.240 | 1.300 | 206,925 | +0.07(+5.69%) |
Mar 04, 2024 | 1.270 | 1.400 | 1.190 | 1.230 | 117,371 | -0.03(-2.38%) |
Mar 01, 2024 | 1.150 | 1.310 | 1.139 | 1.260 | 122,901 | +0.13(+11.50%) |
Feb 29, 2024 | 1.220 | 1.250 | 1.090 | 1.130 | 36,067 | -0.08(-6.61%) |
Feb 28, 2024 | 1.180 | 1.270 | 1.120 | 1.210 | 36,820 | +0.00(+0.00%) |
Feb 27, 2024 | 1.060 | 1.210 | 1.020 | 1.210 | 117,206 | +0.15(+14.15%) |
Feb 26, 2024 | 1.040 | 1.110 | 0.9700 | 1.060 | 174,902 | +0.08(+7.89%) |
Feb 23, 2024 | 1.050 | 1.080 | 0.9201 | 0.9825 | 113,411 | -0.04(-3.68%) |
Feb 22, 2024 | 1.030 | 1.090 | 0.9747 | 1.020 | 121,165 | +0.01(+0.99%) |
Feb 21, 2024 | 0.9890 | 1.050 | 0.9106 | 1.010 | 111,259 | -0.05(-4.72%) |
Feb 20, 2024 | 0.9200 | 1.100 | 0.9200 | 1.060 | 184,082 | +0.14(+15.22%) |
Feb 16, 2024 | 0.9018 | 0.9900 | 0.8611 | 0.9200 | 92,215 | +0.01(+0.58%) |
Feb 15, 2024 | 0.9100 | 0.9900 | 0.8415 | 0.9147 | 421,458 | +0.09(+11.55%) |
Feb 14, 2024 | 0.8100 | 0.8500 | 0.7750 | 0.8200 | 71,342 | +0.03(+3.81%) |
Feb 13, 2024 | 0.7000 | 0.8500 | 0.6700 | 0.7899 | 89,776 | +0.09(+12.84%) |
Feb 12, 2024 | 0.7625 | 0.7625 | 0.6900 | 0.7000 | 42,388 | -0.08(-10.71%) |
Feb 09, 2024 | 0.7203 | 0.7899 | 0.7000 | 0.7840 | 44,961 | +0.03(+4.53%) |
Feb 08, 2024 | 0.7101 | 0.7899 | 0.7101 | 0.7500 | 28,851 | -0.03(-3.85%) |
Feb 07, 2024 | 0.7900 | 0.7900 | 0.7301 | 0.7800 | 21,023 | +0.02(+2.56%) |
Feb 06, 2024 | 0.7800 | 0.8000 | 0.7211 | 0.7605 | 77,582 | +0.00(+0.07%) |
Feb 05, 2024 | 0.6598 | 0.8000 | 0.6598 | 0.7600 | 81,316 | +0.08(+11.76%) |
Feb 02, 2024 | 0.7500 | 0.7900 | 0.6800 | 0.6800 | 38,075 | -0.02(-2.86%) |
Feb 01, 2024 | 0.7500 | 0.7900 | 0.6900 | 0.7000 | 30,247 | +0.02(+2.94%) |
Jan 31, 2024 | 0.6800 | 0.7600 | 0.6410 | 0.6800 | 17,405 | +0.05(+7.80%) |
Jan 30, 2024 | 0.6500 | 0.7000 | 0.6308 | 0.6308 | 12,830 | -0.02(-2.95%) |
Jan 29, 2024 | 0.7600 | 0.7600 | 0.6450 | 0.6500 | 25,173 | -0.04(-5.32%) |
Jan 26, 2024 | 0.7700 | 0.7700 | 0.6865 | 0.6865 | 6,310 | -0.05(-6.66%) |
Jan 25, 2024 | 0.7698 | 0.8300 | 0.7267 | 0.7355 | 60,066 | -0.05(-6.90%) |
Jan 24, 2024 | 0.7648 | 0.8350 | 0.7500 | 0.7900 | 28,040 | -0.02(-2.47%) |
Jan 23, 2024 | 0.7690 | 0.8200 | 0.7113 | 0.8100 | 20,870 | +0.02(+2.53%) |
Jan 22, 2024 | 0.6900 | 0.7900 | 0.6580 | 0.7900 | 36,063 | +0.13(+19.70%) |
Jan 19, 2024 | 0.6450 | 0.6800 | 0.6350 | 0.6600 | 26,174 | +0.01(+1.49%) |
Jan 18, 2024 | 0.6800 | 0.6900 | 0.6502 | 0.6503 | 11,235 | +0.00(+0.74%) |
Jan 17, 2024 | 0.6888 | 0.6888 | 0.6000 | 0.6455 | 19,131 | -0.00(-0.71%) |
Jan 16, 2024 | 0.7200 | 0.7299 | 0.6413 | 0.6501 | 28,373 | -0.05(-7.14%) |
Jan 12, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7001 | 5,791 | -0.03(-3.96%) |
Jan 11, 2024 | 0.7206 | 0.7400 | 0.7000 | 0.7290 | 8,738 | +0.01(+1.25%) |
Jan 10, 2024 | 0.7900 | 0.7900 | 0.7102 | 0.7200 | 10,937 | -0.03(-4.00%) |
Jan 09, 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 5,641 | +0.01(+0.68%) |
Jan 08, 2024 | 0.7534 | 0.7875 | 0.7200 | 0.7449 | 34,400 | -0.05(-5.71%) |
Jan 05, 2024 | 0.7200 | 0.8044 | 0.7177 | 0.7900 | 32,495 | +0.05(+6.77%) |
Jan 04, 2024 | 0.8200 | 0.8630 | 0.6925 | 0.7399 | 94,120 | -0.09(-10.87%) |
Jan 03, 2024 | 0.9614 | 0.9799 | 0.8201 | 0.8301 | 62,665 | -0.15(-15.29%) |