Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 1.560 | 2.690 | 1.430 | 2.500 | 210,441,216 | +1.25(+100.00%) |
Apr 19, 2024 | 1.480 | 1.640 | 1.140 | 1.250 | 128,778,056 | +0.22(+21.36%) |
Apr 18, 2024 | 1.270 | 1.660 | 0.7210 | 1.030 | 122,795,432 | +0.63(+157.50%) |
Apr 17, 2024 | 0.3911 | 0.4140 | 0.3900 | 0.4000 | 201,872 | +0.01(+2.28%) |
Apr 16, 2024 | 0.4299 | 0.4299 | 0.3800 | 0.3911 | 255,711 | -0.03(-6.23%) |
Apr 15, 2024 | 0.4400 | 0.4599 | 0.4171 | 0.4171 | 327,553 | -0.02(-5.20%) |
Apr 12, 2024 | 0.4100 | 0.4400 | 0.3914 | 0.4400 | 335,863 | +0.03(+8.64%) |
Apr 11, 2024 | 0.4000 | 0.4195 | 0.3900 | 0.4050 | 184,154 | +0.00(+0.62%) |
Apr 10, 2024 | 0.4040 | 0.4398 | 0.3900 | 0.4025 | 127,970 | +0.00(+0.63%) |
Apr 09, 2024 | 0.3910 | 0.4282 | 0.3910 | 0.4000 | 315,163 | +0.00(+0.38%) |
Apr 08, 2024 | 0.3850 | 0.4198 | 0.3765 | 0.3985 | 266,410 | +0.02(+6.38%) |
Apr 05, 2024 | 0.3630 | 0.3989 | 0.3610 | 0.3746 | 134,440 | +0.01(+4.06%) |
Apr 04, 2024 | 0.3570 | 0.3967 | 0.3519 | 0.3600 | 272,940 | -0.01(-2.41%) |
Apr 03, 2024 | 0.3609 | 0.3779 | 0.3551 | 0.3689 | 199,620 | -0.00(-0.86%) |
Apr 02, 2024 | 0.4100 | 0.4139 | 0.3600 | 0.3721 | 374,904 | -0.06(-13.47%) |
Apr 01, 2024 | 0.4297 | 0.4495 | 0.4105 | 0.4300 | 155,118 | -0.00(-0.97%) |
Mar 28, 2024 | 0.4300 | 0.4457 | 0.4100 | 0.4342 | 132,279 | -0.01(-2.95%) |
Mar 27, 2024 | 0.4846 | 0.4846 | 0.4250 | 0.4474 | 186,904 | -0.04(-7.81%) |
Mar 26, 2024 | 0.4050 | 0.4989 | 0.4050 | 0.4853 | 546,434 | +0.07(+17.65%) |
Mar 25, 2024 | 0.3491 | 0.4150 | 0.3372 | 0.4125 | 495,162 | +0.05(+14.62%) |
Mar 22, 2024 | 0.3370 | 0.3691 | 0.3252 | 0.3599 | 356,587 | +0.02(+6.80%) |
Mar 21, 2024 | 0.3377 | 0.3420 | 0.3270 | 0.3370 | 115,660 | +0.01(+2.84%) |
Mar 20, 2024 | 0.3528 | 0.3528 | 0.3200 | 0.3277 | 326,212 | -0.01(-2.50%) |
Mar 19, 2024 | 0.3400 | 0.3623 | 0.3311 | 0.3361 | 91,159 | -0.01(-1.67%) |
Mar 18, 2024 | 0.3534 | 0.3573 | 0.3410 | 0.3418 | 139,649 | -0.01(-2.37%) |
Mar 15, 2024 | 0.3700 | 0.3760 | 0.3500 | 0.3501 | 162,931 | -0.01(-1.44%) |
Mar 14, 2024 | 0.3650 | 0.3832 | 0.3550 | 0.3552 | 99,539 | -0.01(-2.68%) |
Mar 13, 2024 | 0.3515 | 0.3856 | 0.3505 | 0.3650 | 176,195 | +0.00(+1.11%) |
Mar 12, 2024 | 0.3701 | 0.3852 | 0.3610 | 0.3610 | 77,348 | -0.02(-5.37%) |
Mar 11, 2024 | 0.3958 | 0.4000 | 0.3605 | 0.3815 | 148,698 | -0.02(-4.15%) |
Mar 08, 2024 | 0.4050 | 0.4099 | 0.3960 | 0.3980 | 144,619 | +0.00(+0.51%) |
Mar 07, 2024 | 0.4270 | 0.4270 | 0.3805 | 0.3960 | 224,467 | -0.02(-5.74%) |
Mar 06, 2024 | 0.4082 | 0.4500 | 0.3951 | 0.4201 | 295,672 | +0.02(+4.17%) |
Mar 05, 2024 | 0.3800 | 0.4095 | 0.3800 | 0.4033 | 142,968 | +0.02(+4.08%) |
Mar 04, 2024 | 0.3953 | 0.4099 | 0.3852 | 0.3875 | 135,565 | -0.00(-0.92%) |
Mar 01, 2024 | 0.3850 | 0.4180 | 0.3850 | 0.3911 | 87,385 | -0.00(-0.99%) |
Feb 29, 2024 | 0.3900 | 0.4194 | 0.3750 | 0.3950 | 199,626 | -0.00(-1.03%) |
Feb 28, 2024 | 0.4244 | 0.4301 | 0.3912 | 0.3991 | 261,959 | -0.03(-6.09%) |
Feb 27, 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4250 | 245,760 | -0.03(-6.59%) |
Feb 26, 2024 | 0.4590 | 0.4890 | 0.4550 | 0.4550 | 136,284 | +0.00(+0.00%) |
Feb 23, 2024 | 0.4650 | 0.4800 | 0.4550 | 0.4550 | 160,209 | -0.01(-1.94%) |
Feb 22, 2024 | 0.4600 | 0.4999 | 0.4500 | 0.4640 | 167,392 | +0.00(+0.00%) |
Feb 21, 2024 | 0.4700 | 0.5079 | 0.4493 | 0.4640 | 255,411 | +0.01(+3.11%) |
Feb 20, 2024 | 0.4900 | 0.4900 | 0.4302 | 0.4500 | 277,417 | -0.03(-6.72%) |
Feb 16, 2024 | 0.5000 | 0.5198 | 0.4200 | 0.4824 | 349,987 | -0.00(-0.23%) |
Feb 15, 2024 | 0.5102 | 0.5149 | 0.4505 | 0.4835 | 1,163,829 | +0.05(+12.00%) |
Feb 14, 2024 | 0.4700 | 0.4700 | 0.4003 | 0.4317 | 235,354 | -0.02(-4.07%) |
Feb 13, 2024 | 0.4088 | 0.4999 | 0.3801 | 0.4500 | 580,626 | +0.05(+12.78%) |
Feb 12, 2024 | 0.4200 | 0.4487 | 0.3897 | 0.3990 | 329,368 | -0.00(-0.67%) |
Feb 09, 2024 | 0.3800 | 0.4150 | 0.3750 | 0.4017 | 288,123 | +0.04(+10.27%) |
Feb 08, 2024 | 0.3586 | 0.3899 | 0.3576 | 0.3643 | 149,179 | -0.00(-1.03%) |
Feb 07, 2024 | 0.3458 | 0.3946 | 0.3451 | 0.3681 | 199,587 | +0.02(+6.45%) |
Feb 06, 2024 | 0.3500 | 0.3577 | 0.3427 | 0.3458 | 99,876 | -0.01(-3.33%) |
Feb 05, 2024 | 0.3760 | 0.3760 | 0.3520 | 0.3577 | 98,651 | -0.01(-2.29%) |
Feb 02, 2024 | 0.3580 | 0.3799 | 0.3535 | 0.3661 | 106,420 | +0.02(+4.30%) |