Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.830 | 1.907 | 1.720 | 1.840 | 209,144 | +0.02(+1.10%) |
Apr 23, 2024 | 1.900 | 1.943 | 1.810 | 1.820 | 180,272 | -0.13(-6.67%) |
Apr 22, 2024 | 1.970 | 2.010 | 1.870 | 1.950 | 167,560 | -0.02(-1.02%) |
Apr 19, 2024 | 1.850 | 2.120 | 1.800 | 1.970 | 425,079 | +0.07(+3.68%) |
Apr 18, 2024 | 1.810 | 1.990 | 1.750 | 1.900 | 477,939 | +0.00(+0.00%) |
Apr 17, 2024 | 1.790 | 2.580 | 1.750 | 1.900 | 8,028,833 | +0.18(+10.47%) |
Apr 16, 2024 | 1.790 | 1.880 | 1.690 | 1.720 | 447,759 | -0.13(-7.03%) |
Apr 15, 2024 | 1.800 | 1.980 | 1.700 | 1.850 | 708,821 | -0.21(-10.19%) |
Apr 12, 2024 | 1.740 | 3.800 | 1.681 | 2.060 | 22,859,620 | +2.02(+5088.92%) |
Apr 11, 2024 | 0.0470 | 0.0470 | 0.0381 | 0.0397 | 5,983,273 | -0.00(-8.31%) |
Apr 10, 2024 | 0.0500 | 0.0500 | 0.0411 | 0.0433 | 11,313,061 | -0.02(-27.83%) |
Apr 09, 2024 | 0.0600 | 0.0612 | 0.0581 | 0.0600 | 1,302,307 | -0.00(-0.50%) |
Apr 08, 2024 | 0.0565 | 0.0660 | 0.0551 | 0.0603 | 4,244,894 | +0.00(+1.34%) |
Apr 05, 2024 | 0.0618 | 0.0623 | 0.0580 | 0.0595 | 1,112,062 | -0.00(-1.82%) |
Apr 04, 2024 | 0.0627 | 0.0640 | 0.0603 | 0.0606 | 1,168,384 | -0.00(-4.11%) |
Apr 03, 2024 | 0.0600 | 0.0639 | 0.0591 | 0.0632 | 1,388,749 | +0.00(+8.03%) |
Apr 02, 2024 | 0.0600 | 0.0650 | 0.0561 | 0.0585 | 2,864,480 | -0.00(-3.94%) |
Apr 01, 2024 | 0.0670 | 0.0670 | 0.0575 | 0.0609 | 6,007,063 | -0.00(-7.59%) |
Mar 28, 2024 | 0.0645 | 0.0666 | 0.0609 | 0.0659 | 3,121,434 | +0.00(+8.21%) |
Mar 27, 2024 | 0.0580 | 0.0609 | 0.0541 | 0.0609 | 4,548,733 | +0.00(+2.87%) |
Mar 26, 2024 | 0.0700 | 0.0720 | 0.0567 | 0.0592 | 5,912,340 | -0.01(-17.89%) |
Mar 25, 2024 | 0.0760 | 0.0760 | 0.0710 | 0.0721 | 1,216,909 | +0.00(+0.00%) |
Mar 22, 2024 | 0.0796 | 0.0796 | 0.0705 | 0.0721 | 4,549,725 | -0.01(-9.99%) |
Mar 21, 2024 | 0.0901 | 0.0945 | 0.0761 | 0.0801 | 5,483,420 | -0.01(-12.17%) |
Mar 20, 2024 | 0.0870 | 0.0924 | 0.0870 | 0.0912 | 1,278,960 | +0.00(+0.66%) |
Mar 19, 2024 | 0.0955 | 0.0955 | 0.0900 | 0.0906 | 1,233,344 | -0.00(-3.41%) |
Mar 18, 2024 | 0.0953 | 0.0953 | 0.0911 | 0.0938 | 614,813 | +0.00(+2.96%) |
Mar 15, 2024 | 0.0914 | 0.0965 | 0.0901 | 0.0911 | 1,258,479 | -0.00(-1.62%) |
Mar 14, 2024 | 0.0940 | 0.0978 | 0.0921 | 0.0926 | 1,396,911 | -0.00(-3.14%) |
Mar 13, 2024 | 0.0960 | 0.0986 | 0.0932 | 0.0956 | 509,268 | -0.00(-0.83%) |
Mar 12, 2024 | 0.0935 | 0.0990 | 0.0930 | 0.0964 | 1,093,373 | -0.01(-5.30%) |
Mar 11, 2024 | 0.0942 | 0.1018 | 0.0899 | 0.1018 | 10,928,668 | +0.01(+10.53%) |
Mar 08, 2024 | 0.0930 | 0.0945 | 0.0905 | 0.0921 | 464,160 | +0.00(+0.00%) |
Mar 07, 2024 | 0.0905 | 0.0928 | 0.0890 | 0.0921 | 825,979 | +0.00(+1.10%) |
Mar 06, 2024 | 0.0988 | 0.0988 | 0.0910 | 0.0911 | 750,361 | -0.00(-2.15%) |
Mar 05, 2024 | 0.0913 | 0.0972 | 0.0910 | 0.0931 | 1,149,080 | +0.00(+0.54%) |
Mar 04, 2024 | 0.0931 | 0.0951 | 0.0911 | 0.0926 | 973,283 | -0.00(-1.07%) |
Mar 01, 2024 | 0.1000 | 0.1000 | 0.0920 | 0.0936 | 677,288 | -0.01(-6.68%) |
Feb 29, 2024 | 0.0920 | 0.1030 | 0.0915 | 0.1003 | 5,554,086 | +0.01(+11.57%) |
Feb 28, 2024 | 0.0918 | 0.0950 | 0.0895 | 0.0899 | 1,822,569 | -0.00(-4.06%) |
Feb 27, 2024 | 0.0990 | 0.0990 | 0.0927 | 0.0937 | 839,452 | -0.00(-0.11%) |
Feb 26, 2024 | 0.0950 | 0.0968 | 0.0920 | 0.0938 | 860,287 | -0.00(-0.21%) |
Feb 23, 2024 | 0.0930 | 0.0997 | 0.0910 | 0.0940 | 1,383,176 | +0.00(+1.84%) |
Feb 22, 2024 | 0.0970 | 0.0970 | 0.0915 | 0.0923 | 1,206,244 | -0.00(-3.75%) |
Feb 21, 2024 | 0.0960 | 0.0983 | 0.0940 | 0.0959 | 1,021,357 | -0.00(-3.13%) |
Feb 20, 2024 | 0.1045 | 0.1045 | 0.0950 | 0.0990 | 851,618 | -0.00(-1.10%) |
Feb 16, 2024 | 0.1100 | 0.1100 | 0.0970 | 0.1001 | 1,039,776 | -0.00(-2.63%) |
Feb 15, 2024 | 0.0946 | 0.1064 | 0.0932 | 0.1028 | 1,963,259 | +0.01(+8.67%) |
Feb 14, 2024 | 0.0970 | 0.0985 | 0.0942 | 0.0946 | 729,753 | -0.00(-2.47%) |
Feb 13, 2024 | 0.1000 | 0.1008 | 0.0940 | 0.0970 | 1,559,787 | -0.00(-3.29%) |
Feb 12, 2024 | 0.1076 | 0.1076 | 0.0961 | 0.1003 | 2,139,467 | -0.01(-5.82%) |
Feb 09, 2024 | 0.1050 | 0.1085 | 0.1021 | 0.1065 | 1,412,972 | -0.00(-0.93%) |
Feb 08, 2024 | 0.1020 | 0.1144 | 0.1011 | 0.1075 | 6,252,414 | +0.01(+7.18%) |
Feb 07, 2024 | 0.0937 | 0.1008 | 0.0912 | 0.1003 | 6,036,691 | +0.01(+9.02%) |
Feb 06, 2024 | 0.0918 | 0.0959 | 0.0915 | 0.0920 | 832,920 | -0.00(-2.02%) |
Feb 05, 2024 | 0.0951 | 0.0951 | 0.0902 | 0.0939 | 1,407,895 | -0.00(-2.19%) |
Feb 02, 2024 | 0.0990 | 0.0990 | 0.0946 | 0.0960 | 564,855 | -0.00(-4.29%) |