Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.420 | 6.438 | 5.940 | 6.360 | 28,140 | -0.10(-1.55%) |
May 16, 2024 | 6.290 | 6.460 | 5.950 | 6.460 | 29,562 | +0.08(+1.25%) |
May 15, 2024 | 6.230 | 6.650 | 6.100 | 6.380 | 37,813 | +0.14(+2.24%) |
May 14, 2024 | 6.000 | 6.390 | 5.860 | 6.240 | 65,445 | +0.02(+0.32%) |
May 13, 2024 | 6.710 | 6.710 | 6.000 | 6.220 | 22,254 | -0.49(-7.30%) |
May 10, 2024 | 6.800 | 6.900 | 6.680 | 6.710 | 12,654 | -0.23(-3.31%) |
May 09, 2024 | 6.980 | 7.039 | 6.615 | 6.940 | 34,444 | -0.12(-1.70%) |
May 08, 2024 | 7.540 | 7.730 | 6.671 | 7.060 | 81,070 | -0.84(-10.63%) |
May 07, 2024 | 8.350 | 8.570 | 7.850 | 7.900 | 64,887 | -0.56(-6.62%) |
May 06, 2024 | 7.410 | 8.560 | 7.410 | 8.460 | 213,451 | +0.72(+9.30%) |
May 03, 2024 | 7.120 | 7.900 | 6.960 | 7.740 | 162,296 | +0.45(+6.17%) |
May 02, 2024 | 6.630 | 7.670 | 6.617 | 7.290 | 302,053 | +0.21(+2.97%) |
May 01, 2024 | 7.950 | 9.090 | 6.360 | 7.080 | 12,259,187 | +1.05(+17.41%) |
Apr 30, 2024 | 5.940 | 6.310 | 5.810 | 6.030 | 55,685 | -0.15(-2.43%) |
Apr 29, 2024 | 5.940 | 6.500 | 5.810 | 6.180 | 217,875 | +0.13(+2.15%) |
Apr 26, 2024 | 5.980 | 6.500 | 5.760 | 6.050 | 266,852 | -0.18(-2.89%) |
Apr 25, 2024 | 6.100 | 6.400 | 5.720 | 6.230 | 73,109 | -0.12(-1.89%) |
Apr 24, 2024 | 5.690 | 6.450 | 5.510 | 6.350 | 458,376 | +0.43(+7.26%) |
Apr 23, 2024 | 6.870 | 8.170 | 5.670 | 5.920 | 23,370,888 | +0.99(+20.08%) |
Apr 22, 2024 | 4.660 | 5.000 | 4.660 | 4.930 | 29,730 | +0.22(+4.67%) |
Apr 19, 2024 | 4.680 | 5.070 | 4.500 | 4.710 | 145,573 | -0.36(-7.10%) |
Apr 18, 2024 | 6.050 | 6.340 | 4.910 | 5.070 | 316,146 | -1.53(-23.18%) |
Apr 17, 2024 | 6.230 | 7.860 | 5.940 | 6.600 | 1,561,085 | +0.67(+11.30%) |
Apr 16, 2024 | 8.750 | 9.650 | 5.340 | 5.930 | 28,961,060 | +1.77(+42.55%) |
Apr 15, 2024 | 4.060 | 4.480 | 4.010 | 4.160 | 108,865 | +0.04(+0.97%) |
Apr 12, 2024 | 4.280 | 4.570 | 3.820 | 4.120 | 63,504 | -0.26(-5.94%) |
Apr 11, 2024 | 4.220 | 4.870 | 4.220 | 4.380 | 121,276 | +0.31(+7.62%) |
Apr 10, 2024 | 5.090 | 5.219 | 4.070 | 4.070 | 175,807 | -1.35(-24.91%) |
Apr 09, 2024 | 5.980 | 6.047 | 5.220 | 5.420 | 63,214 | -0.61(-10.12%) |
Apr 08, 2024 | 5.560 | 7.280 | 4.997 | 6.030 | 801,898 | +5.66(+1531.94%) |
Apr 05, 2024 | 0.3700 | 0.3835 | 0.3637 | 0.3695 | 214,246 | -0.01(-3.65%) |
Apr 04, 2024 | 0.3810 | 0.3900 | 0.3720 | 0.3835 | 153,005 | -0.01(-1.41%) |
Apr 03, 2024 | 0.3800 | 0.3930 | 0.3708 | 0.3890 | 101,720 | +0.01(+1.73%) |
Apr 02, 2024 | 0.3900 | 0.3945 | 0.3729 | 0.3824 | 66,677 | -0.01(-2.00%) |
Apr 01, 2024 | 0.4100 | 0.4100 | 0.3713 | 0.3902 | 94,929 | -0.01(-2.23%) |
Mar 28, 2024 | 0.3953 | 0.4160 | 0.3882 | 0.3991 | 131,342 | +0.00(+0.96%) |
Mar 27, 2024 | 0.3800 | 0.3962 | 0.3730 | 0.3953 | 174,851 | +0.02(+6.04%) |
Mar 26, 2024 | 0.3700 | 0.3810 | 0.3650 | 0.3728 | 97,405 | +0.01(+2.76%) |
Mar 25, 2024 | 0.3701 | 0.3840 | 0.3602 | 0.3628 | 74,310 | -0.01(-3.02%) |
Mar 22, 2024 | 0.3850 | 0.3980 | 0.3702 | 0.3741 | 136,892 | -0.02(-4.03%) |
Mar 21, 2024 | 0.3800 | 0.3898 | 0.3800 | 0.3898 | 66,279 | +0.01(+3.04%) |
Mar 20, 2024 | 0.3730 | 0.3817 | 0.3680 | 0.3783 | 44,696 | +0.01(+2.24%) |
Mar 19, 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3700 | 123,207 | +0.01(+2.01%) |
Mar 18, 2024 | 0.3612 | 0.3749 | 0.3612 | 0.3627 | 78,434 | +0.00(+0.61%) |
Mar 15, 2024 | 0.3787 | 0.3787 | 0.3605 | 0.3605 | 165,116 | -0.01(-1.90%) |
Mar 14, 2024 | 0.3799 | 0.3850 | 0.3661 | 0.3675 | 150,941 | -0.01(-2.80%) |
Mar 13, 2024 | 0.3740 | 0.3875 | 0.3680 | 0.3781 | 75,348 | +0.00(+1.10%) |
Mar 12, 2024 | 0.3871 | 0.4000 | 0.3620 | 0.3740 | 216,512 | -0.02(-4.79%) |
Mar 11, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3928 | 71,589 | +0.01(+1.76%) |
Mar 08, 2024 | 0.4000 | 0.4120 | 0.3810 | 0.3860 | 205,506 | -0.01(-1.38%) |
Mar 07, 2024 | 0.4039 | 0.4140 | 0.3910 | 0.3914 | 161,938 | -0.02(-6.00%) |
Mar 06, 2024 | 0.4000 | 0.4218 | 0.3996 | 0.4164 | 113,368 | +0.01(+2.66%) |
Mar 05, 2024 | 0.4000 | 0.4150 | 0.3900 | 0.4056 | 191,163 | +0.01(+1.91%) |
Mar 04, 2024 | 0.4050 | 0.4100 | 0.3800 | 0.3980 | 230,067 | -0.01(-2.45%) |