Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.380 | 5.380 | 5.020 | 5.065 | 25,671 | -0.23(-4.43%) |
Apr 29, 2024 | 5.200 | 5.716 | 5.200 | 5.300 | 43,735 | +0.07(+1.34%) |
Apr 26, 2024 | 5.040 | 5.510 | 5.040 | 5.230 | 28,473 | +0.16(+3.15%) |
Apr 25, 2024 | 5.050 | 5.240 | 5.050 | 5.070 | 12,489 | -0.08(-1.65%) |
Apr 24, 2024 | 5.150 | 5.310 | 4.830 | 5.155 | 51,362 | -0.53(-9.30%) |
Apr 23, 2024 | 5.380 | 5.900 | 5.000 | 5.683 | 81,659 | +0.23(+4.28%) |
Apr 22, 2024 | 4.910 | 5.950 | 4.910 | 5.450 | 197,423 | +5.11(+1494.50%) |
Apr 19, 2024 | 0.3499 | 0.3599 | 0.3300 | 0.3418 | 493,864 | +0.00(+0.59%) |
Apr 18, 2024 | 0.3950 | 0.4050 | 0.2654 | 0.3398 | 1,800,438 | -0.06(-15.33%) |
Apr 17, 2024 | 0.4188 | 0.4188 | 0.3689 | 0.4013 | 108,061 | -0.02(-4.79%) |
Apr 16, 2024 | 0.4299 | 0.4299 | 0.4051 | 0.4215 | 109,817 | -0.00(-0.66%) |
Apr 15, 2024 | 0.4219 | 0.4350 | 0.4008 | 0.4243 | 103,617 | -0.01(-2.46%) |
Apr 12, 2024 | 0.3860 | 0.4831 | 0.3598 | 0.4350 | 802,482 | +0.06(+14.78%) |
Apr 11, 2024 | 0.3600 | 0.3900 | 0.3550 | 0.3790 | 70,095 | -0.00(-0.26%) |
Apr 10, 2024 | 0.3730 | 0.3900 | 0.3510 | 0.3800 | 40,244 | +0.01(+2.43%) |
Apr 09, 2024 | 0.4016 | 0.4126 | 0.3605 | 0.3710 | 349,433 | -0.04(-9.51%) |
Apr 08, 2024 | 0.4300 | 0.4311 | 0.3969 | 0.4100 | 554,324 | -0.01(-3.23%) |
Apr 05, 2024 | 0.3837 | 0.4287 | 0.3837 | 0.4237 | 169,865 | +0.04(+10.45%) |
Apr 04, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3836 | 56,828 | +0.00(+0.95%) |
Apr 03, 2024 | 0.3500 | 0.3900 | 0.3400 | 0.3800 | 144,903 | +0.01(+3.26%) |
Apr 02, 2024 | 0.3690 | 0.3690 | 0.3500 | 0.3680 | 47,031 | +0.00(+0.55%) |
Apr 01, 2024 | 0.3431 | 0.3680 | 0.3431 | 0.3660 | 25,655 | +0.01(+3.39%) |
Mar 28, 2024 | 0.3600 | 0.3679 | 0.3499 | 0.3540 | 29,119 | -0.01(-3.78%) |
Mar 27, 2024 | 0.3553 | 0.3680 | 0.3400 | 0.3679 | 44,993 | +0.01(+4.01%) |
Mar 26, 2024 | 0.3599 | 0.3599 | 0.3500 | 0.3537 | 38,321 | -0.01(-1.72%) |
Mar 25, 2024 | 0.3600 | 0.3600 | 0.3523 | 0.3599 | 9,844 | -0.00(-0.03%) |
Mar 22, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 19,591 | +0.01(+1.41%) |
Mar 21, 2024 | 0.3546 | 0.3700 | 0.3500 | 0.3550 | 60,099 | +0.00(+0.11%) |
Mar 20, 2024 | 0.3500 | 0.3690 | 0.3501 | 0.3546 | 25,835 | +0.00(+1.31%) |
Mar 19, 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 99,579 | +0.01(+2.64%) |
Mar 18, 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3410 | 51,926 | +0.00(+0.29%) |
Mar 15, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 74,880 | -0.01(-2.19%) |
Mar 14, 2024 | 0.3750 | 0.3973 | 0.3476 | 0.3476 | 70,568 | -0.02(-6.56%) |
Mar 13, 2024 | 0.3960 | 0.3960 | 0.3720 | 0.3720 | 38,811 | -0.02(-4.98%) |
Mar 12, 2024 | 0.4040 | 0.4071 | 0.3827 | 0.3915 | 80,832 | -0.01(-3.09%) |
Mar 11, 2024 | 0.4000 | 0.4040 | 0.3851 | 0.4040 | 57,714 | +0.01(+3.64%) |
Mar 08, 2024 | 0.3900 | 0.3970 | 0.3827 | 0.3898 | 36,173 | +0.01(+2.15%) |
Mar 07, 2024 | 0.3975 | 0.4000 | 0.3804 | 0.3816 | 67,915 | -0.02(-4.12%) |
Mar 06, 2024 | 0.3800 | 0.4100 | 0.3700 | 0.3980 | 78,053 | +0.01(+2.05%) |
Mar 05, 2024 | 0.4083 | 0.4110 | 0.3850 | 0.3900 | 40,042 | -0.01(-2.50%) |
Mar 04, 2024 | 0.4068 | 0.4101 | 0.3805 | 0.4000 | 68,364 | +0.01(+2.70%) |
Mar 01, 2024 | 0.3648 | 0.3921 | 0.3530 | 0.3895 | 209,046 | +0.03(+8.19%) |
Feb 29, 2024 | 0.3730 | 0.3730 | 0.3520 | 0.3600 | 86,907 | +0.00(+1.12%) |
Feb 28, 2024 | 0.3800 | 0.3755 | 0.3500 | 0.3560 | 105,374 | -0.00(-0.48%) |
Feb 27, 2024 | 0.3100 | 0.3660 | 0.3100 | 0.3577 | 130,573 | +0.03(+9.05%) |
Feb 26, 2024 | 0.3050 | 0.3280 | 0.3050 | 0.3280 | 46,569 | +0.01(+3.27%) |
Feb 23, 2024 | 0.3200 | 0.3200 | 0.3007 | 0.3176 | 70,105 | +0.00(+0.35%) |
Feb 22, 2024 | 0.3300 | 0.3421 | 0.2820 | 0.3165 | 275,756 | -0.02(-5.58%) |
Feb 21, 2024 | 0.3300 | 0.3353 | 0.3202 | 0.3352 | 93,043 | +0.01(+3.14%) |
Feb 20, 2024 | 0.3700 | 0.3650 | 0.3241 | 0.3250 | 224,064 | -0.03(-8.45%) |
Feb 16, 2024 | 0.3525 | 0.3630 | 0.3500 | 0.3550 | 62,932 | -0.00(-0.56%) |
Feb 15, 2024 | 0.3611 | 0.3694 | 0.3560 | 0.3570 | 163,499 | -0.01(-3.02%) |
Feb 14, 2024 | 0.3700 | 0.3750 | 0.3500 | 0.3681 | 89,554 | +0.00(+1.13%) |
Feb 13, 2024 | 0.3800 | 0.3785 | 0.3542 | 0.3640 | 86,308 | -0.01(-3.65%) |
Feb 12, 2024 | 0.3600 | 0.3990 | 0.3542 | 0.3778 | 236,223 | +0.02(+4.94%) |
Feb 09, 2024 | 0.3700 | 0.3797 | 0.3478 | 0.3600 | 208,203 | -0.00(-0.94%) |
Feb 08, 2024 | 0.3500 | 0.3991 | 0.3490 | 0.3634 | 244,788 | +0.00(+1.08%) |
Feb 07, 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3595 | 192,590 | -0.00(-0.14%) |
Feb 06, 2024 | 0.3709 | 0.3894 | 0.3541 | 0.3600 | 262,034 | -0.01(-2.44%) |
Feb 05, 2024 | 0.3880 | 0.3952 | 0.3650 | 0.3690 | 229,488 | -0.03(-7.75%) |
Feb 02, 2024 | 0.4100 | 0.4198 | 0.3829 | 0.4000 | 326,732 | -0.01(-2.44%) |