Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.3200 | 0.3950 | 0.3150 | 0.3640 | 4,968,113 | +0.06(+21.45%) |
May 23, 2024 | 0.2688 | 0.3200 | 0.2600 | 0.2997 | 3,004,299 | +0.03(+10.67%) |
May 22, 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2708 | 2,871,967 | +0.00(+0.30%) |
May 21, 2024 | 0.2500 | 0.2700 | 0.2350 | 0.2700 | 10,710,250 | -0.18(-40.00%) |
May 20, 2024 | 0.4987 | 0.4987 | 0.4411 | 0.4500 | 596,260 | -0.05(-9.77%) |
May 17, 2024 | 0.4200 | 0.5200 | 0.3961 | 0.4987 | 1,454,307 | +0.10(+24.67%) |
May 16, 2024 | 0.4139 | 0.4302 | 0.3923 | 0.4000 | 806,629 | -0.00(-0.05%) |
May 15, 2024 | 0.4700 | 0.4800 | 0.3850 | 0.4002 | 2,059,491 | -0.06(-12.37%) |
May 14, 2024 | 0.5400 | 0.5400 | 0.4380 | 0.4567 | 1,921,407 | -0.09(-16.05%) |
May 13, 2024 | 0.6620 | 0.7125 | 0.5044 | 0.5440 | 4,345,592 | -0.08(-12.75%) |
May 10, 2024 | 0.7004 | 0.7004 | 0.6192 | 0.6235 | 601,483 | -0.09(-12.01%) |
May 09, 2024 | 0.7118 | 0.7479 | 0.6490 | 0.7086 | 371,647 | +0.01(+1.10%) |
May 08, 2024 | 0.7700 | 0.7701 | 0.6895 | 0.7009 | 347,495 | -0.07(-8.97%) |
May 07, 2024 | 0.8290 | 0.8300 | 0.7050 | 0.7700 | 648,925 | -0.06(-6.90%) |
May 06, 2024 | 0.8397 | 0.8655 | 0.8140 | 0.8271 | 319,389 | -0.01(-1.50%) |
May 03, 2024 | 0.8520 | 0.8800 | 0.8200 | 0.8397 | 70,894 | +0.00(+0.18%) |
May 02, 2024 | 0.8800 | 0.9000 | 0.8295 | 0.8382 | 183,846 | -0.03(-3.42%) |
May 01, 2024 | 0.9000 | 0.9190 | 0.8494 | 0.8679 | 146,607 | -0.00(-0.20%) |
Apr 30, 2024 | 0.8900 | 0.9300 | 0.8300 | 0.8696 | 249,713 | -0.04(-4.73%) |
Apr 29, 2024 | 1.030 | 1.060 | 0.9001 | 0.9128 | 278,195 | -0.12(-11.38%) |
Apr 26, 2024 | 1.120 | 1.170 | 0.9901 | 1.030 | 539,542 | -0.11(-9.65%) |
Apr 25, 2024 | 0.9400 | 1.150 | 0.9300 | 1.140 | 1,291,961 | +0.19(+20.00%) |
Apr 24, 2024 | 0.8500 | 0.9775 | 0.8500 | 0.9500 | 330,580 | +0.08(+9.20%) |
Apr 23, 2024 | 0.9011 | 0.9323 | 0.8666 | 0.8700 | 152,081 | -0.06(-6.68%) |
Apr 22, 2024 | 0.9949 | 1.000 | 0.8370 | 0.9323 | 975,425 | +0.08(+9.07%) |
Apr 19, 2024 | 0.8827 | 0.9600 | 0.8400 | 0.8548 | 216,987 | -0.06(-6.07%) |
Apr 18, 2024 | 1.070 | 1.070 | 0.8645 | 0.9100 | 434,733 | -0.16(-14.95%) |
Apr 17, 2024 | 0.8500 | 1.120 | 0.8300 | 1.070 | 975,068 | +0.24(+29.07%) |
Apr 16, 2024 | 0.8200 | 0.8655 | 0.7300 | 0.8290 | 536,477 | -0.00(-0.12%) |
Apr 15, 2024 | 1.300 | 1.300 | 0.7928 | 0.8300 | 1,681,396 | -0.19(-18.63%) |
Apr 12, 2024 | 1.120 | 1.160 | 0.9905 | 1.020 | 642,318 | -0.12(-10.92%) |
Apr 11, 2024 | 1.230 | 1.230 | 1.130 | 1.145 | 219,127 | -0.04(-3.78%) |
Apr 10, 2024 | 1.290 | 1.290 | 1.160 | 1.190 | 312,392 | -0.10(-7.75%) |
Apr 09, 2024 | 1.320 | 1.380 | 1.271 | 1.290 | 307,546 | +0.00(+0.00%) |
Apr 08, 2024 | 1.320 | 1.340 | 1.260 | 1.290 | 186,700 | -0.03(-2.27%) |
Apr 05, 2024 | 1.300 | 1.320 | 1.258 | 1.320 | 246,705 | +0.01(+0.76%) |
Apr 04, 2024 | 1.400 | 1.420 | 1.280 | 1.310 | 457,704 | -0.05(-3.68%) |
Apr 03, 2024 | 1.400 | 1.440 | 1.340 | 1.360 | 309,081 | -0.05(-3.55%) |
Apr 02, 2024 | 1.390 | 1.440 | 1.290 | 1.410 | 344,112 | +0.01(+0.71%) |
Apr 01, 2024 | 1.320 | 1.410 | 1.250 | 1.400 | 675,767 | +0.02(+1.45%) |
Mar 28, 2024 | 1.520 | 1.530 | 1.310 | 1.380 | 1,919,031 | -0.12(-8.00%) |
Mar 27, 2024 | 1.480 | 1.720 | 1.470 | 1.500 | 2,354,068 | -0.64(-29.91%) |
Mar 26, 2024 | 2.300 | 2.410 | 2.080 | 2.140 | 602,622 | -0.18(-7.76%) |
Mar 25, 2024 | 2.290 | 2.405 | 2.240 | 2.320 | 545,751 | +0.01(+0.43%) |
Mar 22, 2024 | 2.140 | 2.350 | 2.070 | 2.310 | 264,186 | +0.17(+7.94%) |
Mar 21, 2024 | 2.210 | 2.210 | 2.030 | 2.140 | 296,970 | +0.00(+0.00%) |
Mar 20, 2024 | 2.110 | 2.160 | 2.040 | 2.140 | 152,476 | +0.06(+2.88%) |
Mar 19, 2024 | 2.140 | 2.220 | 2.030 | 2.080 | 175,122 | -0.10(-4.59%) |
Mar 18, 2024 | 2.190 | 2.350 | 2.170 | 2.180 | 147,006 | -0.02(-0.91%) |
Mar 15, 2024 | 2.260 | 2.290 | 2.170 | 2.200 | 247,742 | -0.10(-4.35%) |
Mar 14, 2024 | 2.400 | 2.507 | 2.240 | 2.300 | 203,856 | -0.06(-2.54%) |
Mar 13, 2024 | 2.240 | 2.380 | 2.160 | 2.360 | 222,374 | +0.20(+9.26%) |
Mar 12, 2024 | 2.290 | 2.290 | 2.080 | 2.160 | 399,489 | +0.00(+0.00%) |
Mar 11, 2024 | 2.300 | 2.300 | 2.095 | 2.160 | 297,036 | -0.10(-4.42%) |
Mar 08, 2024 | 2.410 | 2.515 | 2.250 | 2.260 | 450,950 | -0.16(-6.61%) |
Mar 07, 2024 | 2.510 | 2.585 | 2.400 | 2.420 | 309,644 | -0.11(-4.35%) |
Mar 06, 2024 | 2.780 | 2.810 | 2.490 | 2.530 | 297,671 | -0.15(-5.60%) |
Mar 05, 2024 | 2.730 | 2.850 | 2.600 | 2.680 | 266,481 | -0.14(-4.96%) |
Mar 04, 2024 | 2.570 | 2.840 | 2.545 | 2.820 | 421,305 | +0.37(+15.10%) |