Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.4022 | 0.5100 | 0.4020 | 0.4400 | 1,599,863 | +0.06(+14.37%) |
May 16, 2024 | 0.3790 | 0.4099 | 0.3500 | 0.3847 | 411,038 | +0.01(+1.37%) |
May 15, 2024 | 0.3981 | 0.3989 | 0.3600 | 0.3795 | 216,736 | +0.01(+1.85%) |
May 14, 2024 | 0.3700 | 0.3850 | 0.3509 | 0.3726 | 271,213 | -0.00(-1.06%) |
May 13, 2024 | 0.3900 | 0.3919 | 0.3600 | 0.3766 | 139,657 | -0.01(-2.51%) |
May 10, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3863 | 286,431 | +0.00(+0.81%) |
May 09, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3832 | 26,953 | -0.00(-0.52%) |
May 08, 2024 | 0.3801 | 0.3922 | 0.3801 | 0.3852 | 34,476 | -0.01(-3.46%) |
May 07, 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3990 | 112,716 | +0.01(+2.05%) |
May 06, 2024 | 0.3700 | 0.3997 | 0.3400 | 0.3910 | 187,343 | +0.01(+1.30%) |
May 03, 2024 | 0.3990 | 0.4000 | 0.3702 | 0.3860 | 77,056 | -0.00(-0.46%) |
May 02, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3878 | 148,472 | -0.03(-6.33%) |
May 01, 2024 | 0.3929 | 0.4390 | 0.3338 | 0.4140 | 915,315 | +0.01(+2.22%) |
Apr 30, 2024 | 0.3705 | 0.4100 | 0.3600 | 0.4050 | 656,833 | +0.03(+7.14%) |
Apr 29, 2024 | 0.3724 | 0.3800 | 0.3600 | 0.3780 | 119,770 | +0.02(+4.42%) |
Apr 26, 2024 | 0.3908 | 0.3960 | 0.3450 | 0.3620 | 279,295 | -0.03(-7.35%) |
Apr 25, 2024 | 0.3800 | 0.4050 | 0.3800 | 0.3907 | 128,196 | -0.01(-2.33%) |
Apr 24, 2024 | 0.3940 | 0.4199 | 0.3866 | 0.4000 | 101,797 | -0.00(-0.15%) |
Apr 23, 2024 | 0.3900 | 0.4499 | 0.3852 | 0.4006 | 459,975 | +0.01(+2.82%) |
Apr 22, 2024 | 0.3773 | 0.3999 | 0.3600 | 0.3896 | 307,237 | +0.00(+1.19%) |
Apr 19, 2024 | 0.4456 | 0.4600 | 0.3794 | 0.3850 | 792,721 | -0.07(-16.29%) |
Apr 18, 2024 | 0.4600 | 0.4600 | 0.4410 | 0.4599 | 422,007 | +0.01(+1.61%) |
Apr 17, 2024 | 0.4600 | 0.4789 | 0.4400 | 0.4526 | 230,635 | -0.01(-2.03%) |
Apr 16, 2024 | 0.4525 | 0.4987 | 0.4263 | 0.4620 | 676,483 | +0.02(+4.76%) |
Apr 15, 2024 | 0.4568 | 0.4700 | 0.4300 | 0.4410 | 437,885 | -0.03(-7.08%) |
Apr 12, 2024 | 0.5200 | 0.5429 | 0.4650 | 0.4746 | 963,670 | -0.02(-3.44%) |
Apr 11, 2024 | 0.4833 | 0.5000 | 0.4610 | 0.4915 | 746,784 | +0.00(+0.31%) |
Apr 10, 2024 | 0.5100 | 0.5199 | 0.4610 | 0.4900 | 621,005 | -0.03(-5.04%) |
Apr 09, 2024 | 0.5560 | 0.5755 | 0.4900 | 0.5160 | 6,062,243 | -0.04(-7.86%) |
Apr 08, 2024 | 0.6400 | 0.7000 | 0.5400 | 0.5600 | 1,647,121 | -0.06(-9.68%) |
Apr 05, 2024 | 0.8289 | 0.8690 | 0.6000 | 0.6200 | 3,021,545 | -0.26(-29.55%) |
Apr 04, 2024 | 1.370 | 1.660 | 0.7920 | 0.8800 | 7,358,488 | -0.61(-40.94%) |
Apr 03, 2024 | 3.670 | 5.200 | 1.220 | 1.490 | 13,434,152 | -2.26(-60.27%) |
Apr 02, 2024 | 4.100 | 4.450 | 3.750 | 3.750 | 269,633 | -0.27(-6.72%) |
Apr 01, 2024 | 3.590 | 4.150 | 3.520 | 4.020 | 430,274 | +0.53(+15.19%) |
Mar 28, 2024 | 3.230 | 3.600 | 3.230 | 3.490 | 115,052 | +0.27(+8.39%) |
Mar 27, 2024 | 2.960 | 3.230 | 2.880 | 3.220 | 105,151 | +0.22(+7.33%) |
Mar 26, 2024 | 3.000 | 3.100 | 2.900 | 3.000 | 68,865 | +0.14(+4.90%) |
Mar 25, 2024 | 2.780 | 3.000 | 1.510 | 2.860 | 404,435 | +0.04(+1.41%) |
Mar 22, 2024 | 3.000 | 3.030 | 2.760 | 2.820 | 79,503 | -0.15(-5.05%) |
Mar 21, 2024 | 2.920 | 3.140 | 2.900 | 2.970 | 72,389 | +0.07(+2.24%) |
Mar 20, 2024 | 2.650 | 3.100 | 2.550 | 2.905 | 200,438 | +0.26(+10.04%) |
Mar 19, 2024 | 2.490 | 2.640 | 2.350 | 2.640 | 83,935 | +0.24(+10.00%) |
Mar 18, 2024 | 2.000 | 2.470 | 1.840 | 2.400 | 187,314 | +0.34(+16.50%) |
Mar 15, 2024 | 2.080 | 2.176 | 1.850 | 2.060 | 94,113 | +0.01(+0.49%) |
Mar 14, 2024 | 2.200 | 2.340 | 1.850 | 2.050 | 116,735 | -0.11(-5.09%) |
Mar 13, 2024 | 1.720 | 2.180 | 1.710 | 2.160 | 343,865 | +0.51(+30.91%) |
Mar 12, 2024 | 1.480 | 2.080 | 1.410 | 1.650 | 510,625 | +0.20(+13.79%) |
Mar 11, 2024 | 1.350 | 1.530 | 1.280 | 1.450 | 107,342 | +0.12(+9.02%) |
Mar 08, 2024 | 1.390 | 1.390 | 1.250 | 1.330 | 26,968 | +0.02(+1.53%) |
Mar 07, 2024 | 1.220 | 1.480 | 1.180 | 1.310 | 164,346 | +0.14(+11.97%) |
Mar 06, 2024 | 1.360 | 1.500 | 0.9500 | 1.170 | 158,216 | -0.13(-10.00%) |
Mar 05, 2024 | 1.270 | 1.386 | 1.240 | 1.300 | 206,925 | +0.07(+5.69%) |
Mar 04, 2024 | 1.270 | 1.400 | 1.190 | 1.230 | 117,371 | -0.03(-2.38%) |