Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.490 | 4.500 | 4.200 | 4.380 | 9,088 | +0.10(+2.32%) |
May 17, 2024 | 4.270 | 4.348 | 4.200 | 4.281 | 6,673 | +0.11(+2.53%) |
May 16, 2024 | 4.180 | 4.180 | 4.150 | 4.175 | 3,496 | +0.04(+0.85%) |
May 15, 2024 | 4.240 | 4.263 | 4.010 | 4.140 | 11,055 | -0.08(-1.78%) |
May 14, 2024 | 3.920 | 4.350 | 3.920 | 4.215 | 8,383 | +0.20(+4.85%) |
May 13, 2024 | 3.880 | 4.480 | 3.880 | 4.020 | 72,307 | +0.37(+10.13%) |
May 10, 2024 | 4.006 | 4.006 | 3.550 | 3.650 | 15,570 | -0.44(-10.76%) |
May 09, 2024 | 4.240 | 4.240 | 3.900 | 4.090 | 11,003 | -0.22(-5.10%) |
May 08, 2024 | 4.140 | 4.310 | 4.050 | 4.310 | 2,927 | +0.17(+4.11%) |
May 07, 2024 | 4.350 | 4.350 | 4.140 | 4.140 | 6,414 | -0.26(-5.91%) |
May 06, 2024 | 4.430 | 4.590 | 4.070 | 4.400 | 10,075 | +0.10(+2.33%) |
May 03, 2024 | 4.260 | 4.400 | 4.260 | 4.300 | 4,387 | -0.15(-3.37%) |
May 02, 2024 | 4.570 | 4.570 | 4.310 | 4.450 | 3,394 | +0.05(+1.14%) |
May 01, 2024 | 4.640 | 4.640 | 4.300 | 4.400 | 7,390 | +0.05(+1.15%) |
Apr 30, 2024 | 4.385 | 4.400 | 4.300 | 4.350 | 2,070 | +0.10(+2.35%) |
Apr 29, 2024 | 4.400 | 4.400 | 4.244 | 4.250 | 1,664 | -0.05(-1.16%) |
Apr 26, 2024 | 4.480 | 4.490 | 4.200 | 4.300 | 6,447 | +0.13(+3.12%) |
Apr 25, 2024 | 4.510 | 4.555 | 4.163 | 4.170 | 9,432 | -0.33(-7.33%) |
Apr 24, 2024 | 4.670 | 4.988 | 4.500 | 4.500 | 6,252 | -0.11(-2.38%) |
Apr 23, 2024 | 4.490 | 4.630 | 4.490 | 4.610 | 1,841 | +0.12(+2.67%) |
Apr 22, 2024 | 4.500 | 4.630 | 4.430 | 4.490 | 6,614 | +0.06(+1.35%) |
Apr 19, 2024 | 4.440 | 4.535 | 4.430 | 4.430 | 3,827 | +0.00(+0.00%) |
Apr 18, 2024 | 4.510 | 4.690 | 4.430 | 4.430 | 14,004 | -0.11(-2.42%) |
Apr 17, 2024 | 4.390 | 4.590 | 4.300 | 4.540 | 11,025 | +0.24(+5.58%) |
Apr 16, 2024 | 4.380 | 4.730 | 4.260 | 4.300 | 11,493 | -0.13(-2.93%) |
Apr 15, 2024 | 4.770 | 4.870 | 4.430 | 4.430 | 17,302 | -0.17(-3.70%) |
Apr 12, 2024 | 4.620 | 4.990 | 4.360 | 4.600 | 11,793 | +0.00(+0.00%) |
Apr 11, 2024 | 4.960 | 5.037 | 4.510 | 4.600 | 9,552 | -0.43(-8.55%) |
Apr 10, 2024 | 5.270 | 5.300 | 4.900 | 5.030 | 13,969 | +0.02(+0.40%) |
Apr 09, 2024 | 5.330 | 5.350 | 5.010 | 5.010 | 18,778 | +0.00(+0.00%) |
Apr 08, 2024 | 5.090 | 5.380 | 5.010 | 5.010 | 17,208 | -0.07(-1.38%) |
Apr 05, 2024 | 5.010 | 5.080 | 4.700 | 5.080 | 21,546 | -0.12(-2.31%) |
Apr 04, 2024 | 5.310 | 5.350 | 4.610 | 5.200 | 28,657 | +4.66(+864.75%) |
Apr 03, 2024 | 0.4950 | 0.5500 | 0.4950 | 0.5390 | 187,954 | +0.05(+9.75%) |
Apr 02, 2024 | 0.5100 | 0.5199 | 0.4900 | 0.4911 | 155,457 | -0.05(-9.06%) |
Apr 01, 2024 | 0.5650 | 0.5710 | 0.5235 | 0.5400 | 142,856 | -0.04(-7.53%) |
Mar 28, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5840 | 147,154 | +0.00(+0.52%) |
Mar 27, 2024 | 0.6020 | 0.6199 | 0.5800 | 0.5810 | 73,261 | -0.03(-4.60%) |
Mar 26, 2024 | 0.6200 | 0.6485 | 0.5810 | 0.6090 | 77,105 | -0.01(-1.09%) |
Mar 25, 2024 | 0.5835 | 0.6500 | 0.5700 | 0.6157 | 244,711 | +0.03(+4.36%) |
Mar 22, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 98,940 | +0.00(+0.08%) |
Mar 21, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5895 | 57,026 | -0.01(-1.37%) |
Mar 20, 2024 | 0.5968 | 0.5996 | 0.5774 | 0.5977 | 51,425 | +0.00(+0.15%) |
Mar 19, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5968 | 36,863 | +0.01(+1.15%) |
Mar 18, 2024 | 0.6100 | 0.6094 | 0.5800 | 0.5900 | 50,267 | -0.02(-3.20%) |
Mar 15, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6095 | 28,879 | +0.01(+1.62%) |
Mar 14, 2024 | 0.6290 | 0.6290 | 0.5900 | 0.5998 | 38,873 | -0.03(-4.64%) |
Mar 13, 2024 | 0.6400 | 0.6400 | 0.6069 | 0.6290 | 77,594 | +0.02(+3.45%) |
Mar 12, 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6080 | 134,434 | +0.00(+0.50%) |
Mar 11, 2024 | 0.5700 | 0.6050 | 0.5700 | 0.6050 | 58,677 | +0.03(+4.53%) |
Mar 08, 2024 | 0.6100 | 0.6100 | 0.5615 | 0.5788 | 91,724 | -0.01(-1.19%) |
Mar 07, 2024 | 0.5899 | 0.6200 | 0.5700 | 0.5858 | 53,568 | +0.01(+0.95%) |
Mar 06, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5803 | 137,808 | -0.02(-2.76%) |
Mar 05, 2024 | 0.6200 | 0.6270 | 0.5800 | 0.5968 | 65,171 | -0.01(-1.37%) |
Mar 04, 2024 | 0.6200 | 0.6227 | 0.6001 | 0.6051 | 48,408 | -0.02(-2.83%) |