Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.3395 | 0.4500 | 0.3395 | 0.4059 | 277,632 | +0.06(+15.97%) |
May 30, 2024 | 0.2993 | 0.4000 | 0.2960 | 0.3500 | 184,181 | +0.05(+16.98%) |
May 29, 2024 | 0.2850 | 0.2999 | 0.2727 | 0.2992 | 45,463 | +0.01(+4.91%) |
May 28, 2024 | 0.2971 | 0.2971 | 0.2852 | 0.2852 | 7,634 | -0.01(-4.84%) |
May 24, 2024 | 0.2899 | 0.3100 | 0.2800 | 0.2997 | 81,341 | +0.02(+6.05%) |
May 23, 2024 | 0.2825 | 0.3050 | 0.2825 | 0.2826 | 18,584 | -0.01(-2.99%) |
May 22, 2024 | 0.3070 | 0.3070 | 0.2825 | 0.2913 | 25,639 | +0.01(+2.21%) |
May 21, 2024 | 0.2855 | 0.3100 | 0.2800 | 0.2850 | 98,865 | -0.00(-0.18%) |
May 20, 2024 | 0.3000 | 0.3010 | 0.2811 | 0.2855 | 20,289 | -0.00(-1.21%) |
May 17, 2024 | 0.2850 | 0.3200 | 0.2850 | 0.2890 | 85,458 | +0.00(+0.73%) |
May 16, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2869 | 18,546 | -0.00(-1.00%) |
May 15, 2024 | 0.2980 | 0.3200 | 0.2750 | 0.2898 | 17,820 | -0.00(-0.07%) |
May 14, 2024 | 0.2875 | 0.3200 | 0.2800 | 0.2900 | 51,748 | -0.04(-12.28%) |
May 13, 2024 | 0.2875 | 0.3306 | 0.2875 | 0.3306 | 39,668 | +0.03(+10.20%) |
May 10, 2024 | 0.3010 | 0.3010 | 0.2902 | 0.3000 | 28,580 | +0.00(+0.00%) |
May 09, 2024 | 0.3000 | 0.3100 | 0.2988 | 0.3000 | 20,871 | +0.01(+2.39%) |
May 08, 2024 | 0.3100 | 0.3399 | 0.2900 | 0.2930 | 35,941 | -0.01(-3.93%) |
May 07, 2024 | 0.2900 | 0.3390 | 0.2900 | 0.3050 | 173,984 | +0.02(+6.98%) |
May 06, 2024 | 0.3000 | 0.3050 | 0.2817 | 0.2851 | 37,437 | -0.01(-1.72%) |
May 03, 2024 | 0.3184 | 0.3184 | 0.2900 | 0.2901 | 9,947 | +0.00(+1.58%) |
May 02, 2024 | 0.2910 | 0.3180 | 0.2803 | 0.2856 | 40,501 | +0.00(+0.81%) |
May 01, 2024 | 0.2900 | 0.2901 | 0.2780 | 0.2833 | 62,967 | -0.02(-5.57%) |
Apr 30, 2024 | 0.3192 | 0.3400 | 0.2800 | 0.3000 | 240,332 | +0.02(+7.07%) |
Apr 29, 2024 | 0.3050 | 0.3500 | 0.2711 | 0.2802 | 61,417 | -0.02(-8.16%) |
Apr 26, 2024 | 0.3059 | 0.3099 | 0.2900 | 0.3051 | 62,020 | -0.00(-0.29%) |
Apr 25, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3060 | 68,551 | -0.00(-0.49%) |
Apr 24, 2024 | 0.3790 | 0.3790 | 0.3050 | 0.3075 | 155,254 | -0.05(-13.14%) |
Apr 23, 2024 | 0.3601 | 0.3781 | 0.3507 | 0.3540 | 24,419 | +0.00(+1.00%) |
Apr 22, 2024 | 0.3620 | 0.3900 | 0.3445 | 0.3505 | 32,477 | +0.01(+2.70%) |
Apr 19, 2024 | 0.3530 | 0.3600 | 0.3320 | 0.3413 | 15,483 | -0.01(-2.46%) |
Apr 18, 2024 | 0.3700 | 0.3700 | 0.3310 | 0.3499 | 50,068 | -0.01(-3.34%) |
Apr 17, 2024 | 0.3800 | 0.3900 | 0.3620 | 0.3620 | 5,048 | -0.00(-0.79%) |
Apr 16, 2024 | 0.3610 | 0.3900 | 0.3610 | 0.3649 | 17,784 | +0.00(+1.30%) |
Apr 15, 2024 | 0.3990 | 0.3990 | 0.3602 | 0.3602 | 23,679 | -0.02(-6.00%) |
Apr 12, 2024 | 0.3764 | 0.3990 | 0.3602 | 0.3832 | 26,034 | -0.02(-3.96%) |
Apr 11, 2024 | 0.3750 | 0.4000 | 0.3601 | 0.3990 | 16,878 | +0.02(+5.00%) |
Apr 10, 2024 | 0.3753 | 0.3977 | 0.3753 | 0.3800 | 12,691 | -0.01(-2.54%) |
Apr 09, 2024 | 0.3800 | 0.4000 | 0.3553 | 0.3899 | 31,988 | -0.01(-1.29%) |
Apr 08, 2024 | 0.3900 | 0.4200 | 0.3800 | 0.3950 | 43,628 | +0.03(+8.19%) |
Apr 05, 2024 | 0.3750 | 0.3927 | 0.3601 | 0.3651 | 30,513 | -0.01(-2.38%) |
Apr 04, 2024 | 0.3871 | 0.3871 | 0.3410 | 0.3740 | 36,749 | -0.00(-0.27%) |
Apr 03, 2024 | 0.3434 | 0.4199 | 0.3150 | 0.3750 | 174,404 | +0.02(+5.93%) |
Apr 02, 2024 | 0.4000 | 0.4100 | 0.3411 | 0.3540 | 157,435 | -0.07(-15.71%) |
Apr 01, 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 53,472 | -0.02(-3.78%) |
Mar 28, 2024 | 0.4300 | 0.4500 | 0.4201 | 0.4365 | 97,391 | +0.01(+1.51%) |
Mar 27, 2024 | 0.4200 | 0.4300 | 0.3765 | 0.4300 | 240,733 | +0.00(+0.00%) |
Mar 26, 2024 | 0.4160 | 0.4900 | 0.3451 | 0.4300 | 1,514,700 | +0.10(+31.90%) |
Mar 25, 2024 | 0.3201 | 0.3400 | 0.3200 | 0.3260 | 97,478 | -0.00(-1.21%) |
Mar 22, 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3300 | 158,381 | +0.00(+0.92%) |
Mar 21, 2024 | 0.3580 | 0.3618 | 0.3200 | 0.3270 | 127,441 | -0.02(-5.60%) |
Mar 20, 2024 | 0.3300 | 0.3464 | 0.3190 | 0.3464 | 110,546 | +0.02(+4.87%) |
Mar 19, 2024 | 0.3500 | 0.4550 | 0.3300 | 0.3303 | 234,302 | -0.00(-1.43%) |
Mar 18, 2024 | 0.3800 | 0.3980 | 0.3312 | 0.3351 | 386,813 | -0.02(-6.92%) |
Mar 15, 2024 | 0.4000 | 0.4819 | 0.3600 | 0.3600 | 301,203 | -0.02(-5.36%) |
Mar 14, 2024 | 0.4800 | 0.4999 | 0.3560 | 0.3804 | 373,401 | -0.07(-16.41%) |
Mar 13, 2024 | 0.4700 | 0.5000 | 0.4400 | 0.4551 | 99,270 | +0.01(+1.13%) |
Mar 12, 2024 | 0.5203 | 0.5460 | 0.4500 | 0.4500 | 129,982 | -0.08(-15.09%) |
Mar 11, 2024 | 0.5600 | 0.5650 | 0.5300 | 0.5300 | 76,656 | -0.03(-6.19%) |
Mar 08, 2024 | 0.6300 | 0.6300 | 0.5110 | 0.5650 | 177,877 | -0.03(-4.59%) |
Mar 07, 2024 | 0.6900 | 0.7400 | 0.5600 | 0.5922 | 498,011 | +0.00(+0.20%) |
Mar 06, 2024 | 0.5400 | 0.5910 | 0.5175 | 0.5910 | 96,555 | +0.05(+9.44%) |
Mar 05, 2024 | 0.5810 | 0.5910 | 0.5113 | 0.5400 | 90,558 | -0.03(-4.68%) |
Mar 04, 2024 | 0.5200 | 0.5980 | 0.5200 | 0.5665 | 115,648 | +0.03(+5.10%) |