Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.120 | 5.690 | 4.351 | 4.620 | 48,259 | -0.58(-11.15%) |
May 30, 2024 | 4.890 | 5.639 | 4.520 | 5.200 | 48,951 | +4.86(+1407.68%) |
May 29, 2024 | 0.3490 | 0.3511 | 0.3365 | 0.3449 | 294,501 | -0.01(-1.46%) |
May 28, 2024 | 0.3500 | 0.3569 | 0.3480 | 0.3500 | 242,678 | +0.00(+1.16%) |
May 24, 2024 | 0.3300 | 0.3570 | 0.3200 | 0.3460 | 306,826 | +0.02(+5.68%) |
May 23, 2024 | 0.3372 | 0.3490 | 0.3273 | 0.3274 | 166,943 | +0.02(+5.85%) |
May 22, 2024 | 0.3800 | 0.3800 | 0.3004 | 0.3093 | 613,952 | -0.10(-23.82%) |
May 21, 2024 | 0.4000 | 0.4100 | 0.3920 | 0.4060 | 104,260 | +0.01(+3.57%) |
May 20, 2024 | 0.4000 | 0.4051 | 0.3905 | 0.3920 | 49,077 | +0.00(+0.00%) |
May 17, 2024 | 0.3980 | 0.4000 | 0.3920 | 0.3920 | 65,484 | -0.00(-1.04%) |
May 16, 2024 | 0.3999 | 0.4100 | 0.3961 | 0.3961 | 156,410 | -0.00(-0.95%) |
May 15, 2024 | 0.3903 | 0.4000 | 0.3902 | 0.3999 | 91,213 | +0.00(+0.98%) |
May 14, 2024 | 0.3960 | 0.3960 | 0.3801 | 0.3960 | 67,900 | +0.00(+1.23%) |
May 13, 2024 | 0.3806 | 0.3998 | 0.3806 | 0.3912 | 24,140 | -0.00(-1.19%) |
May 10, 2024 | 0.4050 | 0.4058 | 0.3910 | 0.3959 | 33,054 | -0.00(-1.03%) |
May 09, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 154,374 | +0.01(+1.52%) |
May 08, 2024 | 0.3960 | 0.3960 | 0.3851 | 0.3940 | 51,737 | +0.01(+2.07%) |
May 07, 2024 | 0.3930 | 0.4025 | 0.3860 | 0.3860 | 111,493 | -0.00(-0.13%) |
May 06, 2024 | 0.3910 | 0.4000 | 0.3780 | 0.3865 | 113,769 | +0.01(+1.74%) |
May 03, 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3799 | 74,865 | +0.00(+1.31%) |
May 02, 2024 | 0.3900 | 0.3900 | 0.3701 | 0.3750 | 202,661 | -0.00(-0.32%) |
May 01, 2024 | 0.3853 | 0.4011 | 0.3750 | 0.3762 | 1,223,225 | -0.01(-2.82%) |
Apr 30, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3871 | 312,576 | +0.02(+4.62%) |
Apr 29, 2024 | 0.3700 | 0.3801 | 0.3700 | 0.3700 | 82,532 | -0.01(-1.75%) |
Apr 26, 2024 | 0.3800 | 0.3840 | 0.3690 | 0.3766 | 29,340 | +0.01(+2.34%) |
Apr 25, 2024 | 0.3700 | 0.3750 | 0.3610 | 0.3680 | 68,172 | -0.01(-3.03%) |
Apr 24, 2024 | 0.3750 | 0.3826 | 0.3600 | 0.3795 | 73,379 | +0.00(+0.93%) |
Apr 23, 2024 | 0.3733 | 0.3850 | 0.3674 | 0.3760 | 79,845 | +0.01(+2.23%) |
Apr 22, 2024 | 0.3700 | 0.3680 | 0.3200 | 0.3678 | 62,915 | +0.01(+2.17%) |
Apr 19, 2024 | 0.3700 | 0.3719 | 0.3591 | 0.3600 | 97,291 | -0.02(-4.51%) |
Apr 18, 2024 | 0.3700 | 0.3779 | 0.3623 | 0.3770 | 62,015 | +0.01(+2.42%) |
Apr 17, 2024 | 0.3801 | 0.3801 | 0.3641 | 0.3681 | 31,757 | +0.00(+1.07%) |
Apr 16, 2024 | 0.3790 | 0.3799 | 0.3642 | 0.3642 | 104,239 | -0.01(-2.52%) |
Apr 15, 2024 | 0.3900 | 0.3994 | 0.3700 | 0.3736 | 117,285 | -0.02(-4.18%) |
Apr 12, 2024 | 0.3800 | 0.3899 | 0.3790 | 0.3899 | 54,563 | +0.01(+1.75%) |
Apr 11, 2024 | 0.4000 | 0.4000 | 0.3775 | 0.3832 | 87,209 | -0.02(-4.20%) |
Apr 10, 2024 | 0.3900 | 0.4097 | 0.3800 | 0.4000 | 98,872 | +0.01(+1.83%) |
Apr 09, 2024 | 0.3850 | 0.3980 | 0.3850 | 0.3928 | 84,670 | +0.01(+1.29%) |
Apr 08, 2024 | 0.3990 | 0.3990 | 0.3800 | 0.3878 | 163,874 | +0.00(+0.60%) |
Apr 05, 2024 | 0.3910 | 0.3910 | 0.3788 | 0.3855 | 66,465 | +0.00(+0.13%) |
Apr 04, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 96,305 | -0.01(-2.04%) |
Apr 03, 2024 | 0.3990 | 0.3998 | 0.3900 | 0.3930 | 39,316 | -0.01(-1.68%) |
Apr 02, 2024 | 0.3992 | 0.4175 | 0.3878 | 0.3997 | 124,182 | +0.00(+0.93%) |
Apr 01, 2024 | 0.4200 | 0.4200 | 0.3830 | 0.3960 | 168,784 | -0.01(-2.70%) |
Mar 28, 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4070 | 293,668 | -0.01(-2.89%) |
Mar 27, 2024 | 0.4175 | 0.4270 | 0.4175 | 0.4191 | 142,893 | -0.00(-0.21%) |
Mar 26, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 251,806 | +0.01(+3.70%) |
Mar 25, 2024 | 0.3990 | 0.4177 | 0.3900 | 0.4050 | 110,850 | -0.00(-0.98%) |
Mar 22, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4090 | 242,568 | +0.01(+2.25%) |
Mar 21, 2024 | 0.3910 | 0.4195 | 0.3910 | 0.4000 | 135,575 | +0.00(+0.00%) |
Mar 20, 2024 | 0.3950 | 0.4000 | 0.3902 | 0.4000 | 89,784 | +0.02(+4.66%) |
Mar 19, 2024 | 0.3997 | 0.4000 | 0.3799 | 0.3822 | 231,850 | -0.00(-1.06%) |
Mar 18, 2024 | 0.3900 | 0.4093 | 0.3863 | 0.3863 | 119,817 | -0.00(-0.95%) |
Mar 15, 2024 | 0.3900 | 0.4078 | 0.3900 | 0.3900 | 155,697 | -0.00(-0.86%) |
Mar 14, 2024 | 0.3922 | 0.4116 | 0.3897 | 0.3934 | 294,976 | +0.00(+1.03%) |
Mar 13, 2024 | 0.3899 | 0.4200 | 0.3894 | 0.3894 | 808,107 | +0.01(+2.07%) |
Mar 12, 2024 | 0.4450 | 0.4577 | 0.3709 | 0.3815 | 4,583,734 | -0.04(-9.49%) |
Mar 11, 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4215 | 113,576 | +0.00(+0.09%) |
Mar 08, 2024 | 0.4152 | 0.4600 | 0.4151 | 0.4211 | 198,720 | -0.01(-1.61%) |
Mar 07, 2024 | 0.4200 | 0.4339 | 0.4100 | 0.4280 | 342,990 | -0.02(-3.49%) |
Mar 06, 2024 | 0.4200 | 0.4500 | 0.4102 | 0.4435 | 505,612 | +0.03(+8.14%) |
Mar 05, 2024 | 0.4500 | 0.4596 | 0.4101 | 0.4101 | 448,319 | -0.04(-9.89%) |
Mar 04, 2024 | 0.5800 | 0.5900 | 0.4202 | 0.4551 | 3,581,326 | -0.12(-21.51%) |