Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 1.230 | 1.480 | 1.230 | 1.410 | 122,125 | +0.16(+12.80%) |
May 10, 2024 | 1.300 | 1.317 | 1.240 | 1.250 | 114,590 | -0.03(-2.34%) |
May 09, 2024 | 1.260 | 1.338 | 1.210 | 1.280 | 124,201 | +0.01(+0.79%) |
May 08, 2024 | 1.310 | 1.400 | 1.250 | 1.270 | 102,433 | -0.06(-4.51%) |
May 07, 2024 | 1.360 | 1.500 | 1.270 | 1.330 | 213,727 | -0.09(-6.34%) |
May 06, 2024 | 1.780 | 1.780 | 1.410 | 1.420 | 195,294 | -0.29(-16.96%) |
May 03, 2024 | 1.760 | 1.830 | 1.550 | 1.710 | 105,805 | -0.07(-3.93%) |
May 02, 2024 | 1.920 | 1.970 | 1.740 | 1.780 | 159,956 | -0.21(-10.55%) |
May 01, 2024 | 1.610 | 2.000 | 1.600 | 1.990 | 486,431 | +0.33(+19.88%) |
Apr 30, 2024 | 1.330 | 1.850 | 1.270 | 1.660 | 394,218 | +0.32(+23.88%) |
Apr 29, 2024 | 1.380 | 1.380 | 1.280 | 1.340 | 57,354 | -0.03(-2.19%) |
Apr 26, 2024 | 1.310 | 1.390 | 1.270 | 1.370 | 96,068 | +0.07(+5.38%) |
Apr 25, 2024 | 1.290 | 1.339 | 1.250 | 1.300 | 55,164 | -0.02(-1.52%) |
Apr 24, 2024 | 1.400 | 1.460 | 1.260 | 1.320 | 154,815 | -0.16(-10.81%) |
Apr 23, 2024 | 1.540 | 1.540 | 1.420 | 1.480 | 82,119 | -0.07(-4.82%) |
Apr 22, 2024 | 1.410 | 1.590 | 1.300 | 1.555 | 216,565 | +0.15(+10.28%) |
Apr 19, 2024 | 1.560 | 1.560 | 1.350 | 1.410 | 200,133 | -0.13(-8.44%) |
Apr 18, 2024 | 1.650 | 1.700 | 1.380 | 1.540 | 417,510 | -0.09(-5.52%) |
Apr 17, 2024 | 1.600 | 2.440 | 1.530 | 1.630 | 3,988,892 | +0.12(+7.95%) |
Apr 16, 2024 | 1.060 | 1.939 | 1.060 | 1.510 | 3,283,399 | +0.41(+37.27%) |
Apr 15, 2024 | 1.300 | 1.357 | 1.040 | 1.100 | 369,516 | -0.26(-19.12%) |
Apr 12, 2024 | 1.570 | 1.570 | 1.160 | 1.360 | 945,667 | -0.13(-8.72%) |
Apr 11, 2024 | 2.300 | 2.380 | 1.360 | 1.490 | 5,267,912 | -0.52(-25.87%) |
Apr 10, 2024 | 1.550 | 2.380 | 1.540 | 2.010 | 12,675,734 | +0.39(+24.07%) |
Apr 09, 2024 | 1.020 | 2.980 | 1.010 | 1.620 | 21,586,318 | +0.38(+30.65%) |
Apr 08, 2024 | 0.6600 | 1.700 | 0.6467 | 1.240 | 3,874,660 | +0.59(+91.56%) |
Apr 05, 2024 | 0.6500 | 0.6600 | 0.5806 | 0.6473 | 41,147 | +0.02(+3.24%) |
Apr 04, 2024 | 0.6236 | 0.6660 | 0.5940 | 0.6270 | 71,437 | -0.02(-3.39%) |
Apr 03, 2024 | 0.7000 | 0.7100 | 0.4800 | 0.6490 | 361,779 | -0.03(-3.99%) |
Apr 02, 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6760 | 69,259 | -0.02(-3.43%) |
Apr 01, 2024 | 0.6696 | 0.8000 | 0.6199 | 0.7000 | 127,946 | +0.04(+5.90%) |
Mar 28, 2024 | 0.7390 | 0.6900 | 0.6750 | 0.6610 | 272,267 | -0.07(-9.45%) |
Mar 27, 2024 | 0.4700 | 0.7600 | 0.4700 | 0.7300 | 349,473 | +0.26(+55.32%) |
Mar 26, 2024 | 0.5400 | 0.5670 | 0.4555 | 0.4700 | 99,368 | -0.08(-14.36%) |
Mar 25, 2024 | 0.5466 | 0.5653 | 0.5380 | 0.5488 | 46,695 | +0.01(+1.82%) |
Mar 22, 2024 | 0.5400 | 0.5480 | 0.5200 | 0.5390 | 64,097 | +0.01(+1.70%) |
Mar 21, 2024 | 0.5100 | 0.5500 | 0.5006 | 0.5300 | 67,915 | +0.01(+1.90%) |
Mar 20, 2024 | 0.5392 | 0.5400 | 0.5005 | 0.5201 | 51,391 | -0.03(-5.18%) |
Mar 19, 2024 | 0.5484 | 0.5671 | 0.5200 | 0.5485 | 51,207 | +0.00(+0.02%) |
Mar 18, 2024 | 0.5780 | 0.5780 | 0.5111 | 0.5484 | 87,260 | +0.02(+3.43%) |
Mar 15, 2024 | 0.5390 | 0.6500 | 0.5014 | 0.5302 | 276,515 | +0.00(+0.23%) |
Mar 14, 2024 | 0.5300 | 0.5410 | 0.5000 | 0.5290 | 46,409 | -0.01(-2.22%) |
Mar 13, 2024 | 0.4753 | 0.5850 | 0.4731 | 0.5410 | 67,030 | +0.05(+10.41%) |
Mar 12, 2024 | 0.5141 | 0.5223 | 0.4700 | 0.4900 | 167,647 | -0.04(-7.55%) |
Mar 11, 2024 | 0.6100 | 0.6380 | 0.5102 | 0.5300 | 284,949 | -0.09(-14.52%) |
Mar 08, 2024 | 0.6000 | 0.6661 | 0.5910 | 0.6200 | 182,842 | +0.03(+4.91%) |
Mar 07, 2024 | 0.6400 | 0.6400 | 0.5700 | 0.5910 | 153,927 | -0.05(-8.37%) |
Mar 06, 2024 | 0.6800 | 0.6800 | 0.6138 | 0.6450 | 85,747 | -0.02(-2.27%) |
Mar 05, 2024 | 0.6900 | 0.6982 | 0.6200 | 0.6600 | 150,658 | -0.03(-4.22%) |
Mar 04, 2024 | 0.7200 | 0.7499 | 0.6511 | 0.6891 | 154,768 | -0.02(-2.27%) |