Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.5550 | 0.5550 | 0.5090 | 0.5252 | 80,237 | +0.01(+1.61%) |
May 21, 2024 | 0.5300 | 0.5530 | 0.5158 | 0.5169 | 181,937 | -0.01(-2.47%) |
May 20, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5300 | 239,548 | +0.01(+1.15%) |
May 17, 2024 | 0.6210 | 0.6432 | 0.5000 | 0.5240 | 857,679 | -0.08(-13.17%) |
May 16, 2024 | 0.4998 | 0.6411 | 0.4649 | 0.6035 | 1,682,758 | +0.13(+28.40%) |
May 15, 2024 | 0.4543 | 0.4969 | 0.4400 | 0.4700 | 256,917 | +0.03(+8.05%) |
May 14, 2024 | 0.4202 | 0.4600 | 0.4200 | 0.4350 | 393,663 | +0.03(+7.67%) |
May 13, 2024 | 0.3778 | 0.4050 | 0.3589 | 0.4040 | 184,190 | +0.03(+7.50%) |
May 10, 2024 | 0.3537 | 0.3855 | 0.3420 | 0.3758 | 82,943 | +0.03(+8.93%) |
May 09, 2024 | 0.3355 | 0.3700 | 0.3200 | 0.3450 | 141,067 | +0.02(+5.34%) |
May 08, 2024 | 0.3401 | 0.3499 | 0.3275 | 0.3275 | 86,189 | -0.01(-2.44%) |
May 07, 2024 | 0.3588 | 0.3600 | 0.3260 | 0.3357 | 100,135 | +0.02(+4.84%) |
May 06, 2024 | 0.3350 | 0.3600 | 0.3133 | 0.3202 | 139,831 | -0.01(-4.42%) |
May 03, 2024 | 0.3550 | 0.3600 | 0.3350 | 0.3350 | 72,575 | -0.02(-4.83%) |
May 02, 2024 | 0.3150 | 0.3700 | 0.3150 | 0.3520 | 181,756 | +0.02(+6.70%) |
May 01, 2024 | 0.3000 | 0.3731 | 0.2951 | 0.3299 | 240,184 | +0.04(+13.76%) |
Apr 30, 2024 | 0.2768 | 0.3200 | 0.2578 | 0.2900 | 588,694 | +0.06(+24.09%) |
Apr 29, 2024 | 0.3400 | 0.3400 | 0.2337 | 0.2337 | 404,867 | -0.10(-30.22%) |
Apr 26, 2024 | 0.4342 | 0.4670 | 0.2900 | 0.3349 | 937,565 | -0.10(-23.73%) |
Apr 25, 2024 | 0.3300 | 0.4800 | 0.3240 | 0.4391 | 1,110,058 | +0.11(+35.40%) |
Apr 24, 2024 | 0.3080 | 0.3250 | 0.2797 | 0.3243 | 322,416 | +0.04(+13.00%) |
Apr 23, 2024 | 0.2670 | 0.3203 | 0.2500 | 0.2870 | 506,559 | +0.04(+18.30%) |
Apr 22, 2024 | 0.1920 | 0.2499 | 0.1885 | 0.2426 | 384,962 | +0.05(+28.70%) |
Apr 19, 2024 | 0.1991 | 0.2000 | 0.1853 | 0.1885 | 81,248 | -0.00(-2.43%) |
Apr 18, 2024 | 0.1917 | 0.1979 | 0.1871 | 0.1932 | 30,622 | +0.01(+3.70%) |
Apr 17, 2024 | 0.1920 | 0.2000 | 0.1863 | 0.1863 | 104,396 | -0.00(-0.48%) |
Apr 16, 2024 | 0.1850 | 0.1890 | 0.1621 | 0.1872 | 440,409 | +0.01(+8.21%) |
Apr 15, 2024 | 0.1805 | 0.1825 | 0.1710 | 0.1730 | 30,496 | -0.01(-3.51%) |
Apr 12, 2024 | 0.1878 | 0.1878 | 0.1780 | 0.1793 | 63,348 | +0.00(+1.70%) |
Apr 11, 2024 | 0.1630 | 0.1908 | 0.1605 | 0.1763 | 183,333 | +0.01(+8.16%) |
Apr 10, 2024 | 0.1820 | 0.1850 | 0.1620 | 0.1630 | 9,672 | -0.00(-0.67%) |
Apr 09, 2024 | 0.1700 | 0.1970 | 0.1625 | 0.1641 | 56,699 | -0.01(-5.47%) |
Apr 08, 2024 | 0.1777 | 0.1830 | 0.1590 | 0.1736 | 27,793 | -0.01(-3.56%) |
Apr 05, 2024 | 0.1900 | 0.1950 | 0.1710 | 0.1800 | 48,499 | -0.01(-2.70%) |
Apr 04, 2024 | 0.1780 | 0.1990 | 0.1777 | 0.1850 | 72,263 | +0.00(+2.32%) |
Apr 03, 2024 | 0.1819 | 0.2000 | 0.1599 | 0.1808 | 424,369 | +0.01(+7.30%) |
Apr 02, 2024 | 0.1625 | 0.1723 | 0.1600 | 0.1685 | 45,873 | +0.00(+0.60%) |
Apr 01, 2024 | 0.1749 | 0.1749 | 0.1555 | 0.1675 | 96,467 | -0.00(-1.12%) |
Mar 28, 2024 | 0.1536 | 0.1694 | 0.1536 | 0.1694 | 97,847 | +0.01(+8.66%) |
Mar 27, 2024 | 0.1600 | 0.1626 | 0.1554 | 0.1559 | 138,831 | -0.00(-2.56%) |
Mar 26, 2024 | 0.1531 | 0.1600 | 0.1500 | 0.1600 | 95,534 | +0.00(+2.83%) |
Mar 25, 2024 | 0.1594 | 0.1600 | 0.1515 | 0.1556 | 29,254 | -0.00(-1.14%) |
Mar 22, 2024 | 0.1529 | 0.1600 | 0.1500 | 0.1574 | 84,970 | +0.01(+4.58%) |
Mar 21, 2024 | 0.1508 | 0.1560 | 0.1505 | 0.1505 | 27,548 | -0.00(-1.31%) |
Mar 20, 2024 | 0.1508 | 0.1570 | 0.1508 | 0.1525 | 39,047 | -0.00(-0.52%) |
Mar 19, 2024 | 0.1550 | 0.1600 | 0.1519 | 0.1533 | 64,893 | -0.00(-2.48%) |
Mar 18, 2024 | 0.1540 | 0.1690 | 0.1540 | 0.1572 | 134,184 | -0.00(-0.69%) |
Mar 15, 2024 | 0.1601 | 0.1601 | 0.1520 | 0.1583 | 22,627 | +0.00(+0.57%) |
Mar 14, 2024 | 0.1690 | 0.1690 | 0.1537 | 0.1574 | 26,682 | +0.00(+1.55%) |
Mar 13, 2024 | 0.1616 | 0.1630 | 0.1524 | 0.1550 | 19,841 | +0.00(+0.65%) |
Mar 12, 2024 | 0.1600 | 0.1710 | 0.1540 | 0.1540 | 41,071 | -0.01(-6.04%) |
Mar 11, 2024 | 0.1525 | 0.1730 | 0.1525 | 0.1639 | 22,806 | -0.00(-1.03%) |
Mar 08, 2024 | 0.1680 | 0.1700 | 0.1576 | 0.1656 | 16,393 | -0.00(-1.43%) |
Mar 07, 2024 | 0.1569 | 0.1680 | 0.1535 | 0.1680 | 42,274 | +0.01(+7.01%) |
Mar 06, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1570 | 24,322 | +0.00(+2.08%) |
Mar 05, 2024 | 0.1514 | 0.1566 | 0.1500 | 0.1538 | 22,994 | -0.00(-1.91%) |
Mar 04, 2024 | 0.1500 | 0.1610 | 0.1500 | 0.1568 | 44,598 | +0.00(+0.19%) |
Mar 01, 2024 | 0.1500 | 0.1592 | 0.1500 | 0.1565 | 31,140 | -0.00(-1.20%) |
Feb 29, 2024 | 0.1700 | 0.1700 | 0.1528 | 0.1584 | 104,090 | -0.00(-2.22%) |
Feb 28, 2024 | 0.1547 | 0.1638 | 0.1547 | 0.1620 | 44,262 | +0.00(+1.25%) |
Feb 27, 2024 | 0.1637 | 0.1665 | 0.1561 | 0.1600 | 24,912 | -0.00(-2.20%) |
Feb 26, 2024 | 0.1450 | 0.1700 | 0.1450 | 0.1636 | 83,626 | +0.00(+2.12%) |
Feb 23, 2024 | 0.1601 | 0.1712 | 0.1600 | 0.1602 | 243,474 | -0.01(-5.88%) |
Feb 22, 2024 | 0.1689 | 0.1728 | 0.1650 | 0.1702 | 58,240 | +0.00(+0.95%) |
Feb 21, 2024 | 0.1650 | 0.1752 | 0.1650 | 0.1686 | 47,690 | -0.00(-0.82%) |
Feb 20, 2024 | 0.1630 | 0.1800 | 0.1600 | 0.1700 | 180,989 | +0.01(+6.25%) |
Feb 16, 2024 | 0.1535 | 0.1660 | 0.1500 | 0.1600 | 78,396 | +0.01(+6.60%) |
Feb 15, 2024 | 0.1620 | 0.1620 | 0.1501 | 0.1501 | 131,890 | -0.01(-3.84%) |
Feb 14, 2024 | 0.1674 | 0.1700 | 0.1550 | 0.1561 | 97,572 | -0.02(-9.77%) |
Feb 13, 2024 | 0.1809 | 0.1809 | 0.1700 | 0.1730 | 40,011 | -0.00(-2.48%) |
Feb 12, 2024 | 0.1770 | 0.2000 | 0.1550 | 0.1774 | 96,247 | +0.01(+3.74%) |
Feb 09, 2024 | 0.1669 | 0.1720 | 0.1520 | 0.1710 | 42,260 | +0.01(+4.40%) |
Feb 08, 2024 | 0.1710 | 0.1710 | 0.1600 | 0.1638 | 58,981 | +0.00(+2.37%) |
Feb 07, 2024 | 0.1600 | 0.1750 | 0.1529 | 0.1600 | 126,742 | +0.00(+2.89%) |
Feb 06, 2024 | 0.1532 | 0.1564 | 0.1440 | 0.1555 | 36,852 | +0.00(+0.39%) |
Feb 05, 2024 | 0.1500 | 0.1559 | 0.1500 | 0.1549 | 16,899 | +0.00(+3.27%) |
Feb 02, 2024 | 0.1550 | 0.1601 | 0.1500 | 0.1500 | 60,344 | +0.00(+0.00%) |
Feb 01, 2024 | 0.1573 | 0.1589 | 0.1500 | 0.1500 | 37,940 | -0.01(-4.94%) |
Jan 31, 2024 | 0.1500 | 0.1578 | 0.1500 | 0.1578 | 48,781 | +0.00(+2.94%) |
Jan 30, 2024 | 0.1626 | 0.1626 | 0.1500 | 0.1533 | 45,238 | -0.01(-4.96%) |
Jan 29, 2024 | 0.1501 | 0.1626 | 0.1500 | 0.1613 | 54,214 | +0.01(+4.06%) |
Jan 26, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 24,848 | -0.01(-3.55%) |
Jan 25, 2024 | 0.1590 | 0.1614 | 0.1500 | 0.1607 | 26,900 | +0.01(+5.38%) |
Jan 24, 2024 | 0.1519 | 0.1602 | 0.1500 | 0.1525 | 101,564 | -0.00(-0.20%) |
Jan 23, 2024 | 0.1650 | 0.1650 | 0.1500 | 0.1528 | 98,855 | -0.01(-7.39%) |
Jan 22, 2024 | 0.1600 | 0.1728 | 0.1600 | 0.1650 | 7,922 | +0.01(+3.13%) |
Jan 19, 2024 | 0.1658 | 0.1681 | 0.1586 | 0.1600 | 33,224 | -0.01(-4.82%) |
Jan 18, 2024 | 0.1785 | 0.1794 | 0.1644 | 0.1681 | 112,775 | -0.00(-1.18%) |
Jan 17, 2024 | 0.1620 | 0.1759 | 0.1616 | 0.1701 | 17,203 | +0.01(+3.85%) |
Jan 16, 2024 | 0.1700 | 0.1700 | 0.1490 | 0.1638 | 24,992 | +0.00(+0.74%) |
Jan 12, 2024 | 0.1603 | 0.1811 | 0.1574 | 0.1626 | 112,659 | +0.00(+1.43%) |
Jan 11, 2024 | 0.1940 | 0.1940 | 0.1530 | 0.1603 | 83,476 | -0.01(-5.59%) |
Jan 10, 2024 | 0.1623 | 0.1698 | 0.1550 | 0.1698 | 47,168 | +0.02(+10.26%) |
Jan 09, 2024 | 0.1837 | 0.1940 | 0.1441 | 0.1540 | 394,444 | -0.03(-14.49%) |
Jan 08, 2024 | 0.1851 | 0.1936 | 0.1800 | 0.1801 | 81,112 | -0.01(-4.46%) |
Jan 05, 2024 | 0.1942 | 0.2000 | 0.1850 | 0.1885 | 312,727 | +0.00(+2.56%) |
Jan 04, 2024 | 0.1673 | 0.1923 | 0.1560 | 0.1838 | 465,871 | +0.03(+17.07%) |
Jan 03, 2024 | 0.1483 | 0.1603 | 0.1420 | 0.1570 | 302,066 | +0.02(+12.30%) |