Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.950 | 5.050 | 4.090 | 4.330 | 220,745 | -0.48(-9.98%) |
May 09, 2024 | 4.690 | 5.480 | 4.690 | 4.810 | 614,775 | +0.17(+3.66%) |
May 08, 2024 | 4.880 | 4.940 | 4.380 | 4.640 | 851,628 | -0.38(-7.57%) |
May 07, 2024 | 3.120 | 7.250 | 3.030 | 5.020 | 44,343,336 | +2.12(+73.10%) |
May 06, 2024 | 2.900 | 3.106 | 2.800 | 2.900 | 19,422 | -0.03(-1.02%) |
May 03, 2024 | 2.650 | 3.280 | 2.529 | 2.930 | 186,406 | +0.40(+15.61%) |
May 02, 2024 | 2.400 | 2.737 | 2.350 | 2.534 | 46,835 | +0.11(+4.72%) |
May 01, 2024 | 2.450 | 2.565 | 2.280 | 2.420 | 37,070 | -0.10(-3.97%) |
Apr 30, 2024 | 2.540 | 2.780 | 2.210 | 2.520 | 48,688 | -0.09(-3.45%) |
Apr 29, 2024 | 2.720 | 3.002 | 2.610 | 2.610 | 18,839 | -0.30(-10.31%) |
Apr 26, 2024 | 2.880 | 3.036 | 2.860 | 2.910 | 9,938 | +0.01(+0.34%) |
Apr 25, 2024 | 2.970 | 3.050 | 2.660 | 2.900 | 22,064 | -0.07(-2.36%) |
Apr 24, 2024 | 3.170 | 3.200 | 2.970 | 2.970 | 28,463 | -0.26(-8.05%) |
Apr 23, 2024 | 3.110 | 3.330 | 3.100 | 3.230 | 28,690 | +0.05(+1.58%) |
Apr 22, 2024 | 3.610 | 3.670 | 3.150 | 3.180 | 33,900 | -0.55(-14.75%) |
Apr 19, 2024 | 3.860 | 4.490 | 3.260 | 3.730 | 65,919 | +3.24(+661.07%) |
Apr 18, 2024 | 0.5190 | 0.5470 | 0.4750 | 0.4901 | 167,624 | +0.01(+1.41%) |
Apr 17, 2024 | 0.5100 | 0.5200 | 0.4324 | 0.4833 | 159,841 | -0.04(-7.04%) |
Apr 16, 2024 | 0.4200 | 0.5200 | 0.4090 | 0.5199 | 212,728 | +0.11(+28.12%) |
Apr 15, 2024 | 0.4200 | 0.4200 | 0.3666 | 0.4058 | 89,576 | +0.01(+2.97%) |
Apr 12, 2024 | 0.4100 | 0.4101 | 0.3764 | 0.3941 | 19,547 | +0.00(+0.03%) |
Apr 11, 2024 | 0.3800 | 0.4100 | 0.3764 | 0.3940 | 40,388 | +0.02(+6.23%) |
Apr 10, 2024 | 0.3772 | 0.4000 | 0.3532 | 0.3709 | 46,647 | -0.03(-6.57%) |
Apr 09, 2024 | 0.4200 | 0.4429 | 0.3100 | 0.3970 | 185,561 | -0.02(-5.23%) |
Apr 08, 2024 | 0.4600 | 0.4650 | 0.3990 | 0.4189 | 173,401 | -0.04(-8.91%) |
Apr 05, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4599 | 23,174 | -0.02(-4.17%) |
Apr 04, 2024 | 0.4700 | 0.4900 | 0.4300 | 0.4799 | 54,774 | +0.04(+8.87%) |
Apr 03, 2024 | 0.4600 | 0.5000 | 0.4212 | 0.4408 | 64,302 | +0.00(+0.18%) |
Apr 02, 2024 | 0.4700 | 0.5000 | 0.4400 | 0.4400 | 32,527 | -0.02(-4.35%) |
Apr 01, 2024 | 0.5300 | 0.5270 | 0.4512 | 0.4600 | 51,719 | -0.02(-4.37%) |
Mar 28, 2024 | 0.5200 | 0.5460 | 0.4721 | 0.4810 | 31,555 | -0.04(-7.50%) |
Mar 27, 2024 | 0.5200 | 0.5399 | 0.5044 | 0.5200 | 19,717 | +0.02(+3.79%) |
Mar 26, 2024 | 0.5000 | 0.6000 | 0.5000 | 0.5010 | 71,166 | -0.04(-6.88%) |
Mar 25, 2024 | 0.5545 | 0.5800 | 0.5380 | 0.5380 | 10,143 | +0.00(+0.37%) |
Mar 22, 2024 | 0.5300 | 0.6000 | 0.5280 | 0.5360 | 37,957 | -0.01(-2.55%) |
Mar 21, 2024 | 0.6174 | 0.6174 | 0.5500 | 0.5500 | 9,598 | -0.04(-6.46%) |
Mar 20, 2024 | 0.6300 | 0.6300 | 0.5596 | 0.5880 | 8,222 | -0.00(-0.14%) |
Mar 19, 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5888 | 26,334 | -0.02(-3.48%) |
Mar 18, 2024 | 0.6100 | 0.6600 | 0.5900 | 0.6100 | 58,281 | +0.01(+1.84%) |
Mar 15, 2024 | 0.5175 | 0.5990 | 0.5175 | 0.5990 | 14,252 | +0.07(+12.38%) |
Mar 14, 2024 | 0.5210 | 0.5700 | 0.5210 | 0.5330 | 19,187 | +0.01(+1.91%) |
Mar 13, 2024 | 0.5560 | 0.5800 | 0.5200 | 0.5230 | 22,499 | -0.03(-4.91%) |
Mar 12, 2024 | 0.6619 | 0.6619 | 0.5028 | 0.5500 | 395,588 | -0.10(-15.38%) |
Mar 11, 2024 | 0.6800 | 0.6994 | 0.6500 | 0.6500 | 15,732 | -0.02(-3.13%) |
Mar 08, 2024 | 0.6800 | 0.7072 | 0.6660 | 0.6710 | 6,766 | -0.03(-4.09%) |
Mar 07, 2024 | 0.6900 | 0.7090 | 0.6600 | 0.6996 | 75,299 | +0.00(+0.23%) |
Mar 06, 2024 | 0.7208 | 0.7208 | 0.6601 | 0.6980 | 54,168 | -0.03(-4.38%) |
Mar 05, 2024 | 0.6769 | 0.7600 | 0.6538 | 0.7300 | 64,849 | +0.03(+4.29%) |
Mar 04, 2024 | 0.6800 | 0.7200 | 0.6500 | 0.7000 | 41,995 | +0.00(+0.00%) |