Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.490 | 4.690 | 4.270 | 4.370 | 24,758 | -0.12(-2.67%) |
May 17, 2024 | 4.230 | 4.490 | 4.228 | 4.490 | 8,041 | +0.19(+4.42%) |
May 16, 2024 | 4.501 | 4.560 | 4.300 | 4.300 | 11,311 | -0.30(-6.55%) |
May 15, 2024 | 4.100 | 4.700 | 4.100 | 4.601 | 55,691 | +0.54(+13.33%) |
May 14, 2024 | 3.850 | 4.343 | 3.800 | 4.060 | 34,115 | +0.13(+3.31%) |
May 13, 2024 | 4.110 | 4.110 | 3.721 | 3.930 | 11,442 | -0.17(-4.15%) |
May 10, 2024 | 4.310 | 4.410 | 4.010 | 4.100 | 16,799 | -0.24(-5.53%) |
May 09, 2024 | 4.490 | 4.712 | 4.250 | 4.340 | 55,890 | -0.43(-9.01%) |
May 08, 2024 | 4.540 | 4.880 | 4.420 | 4.770 | 37,547 | +0.37(+8.41%) |
May 07, 2024 | 4.950 | 6.110 | 4.380 | 4.400 | 177,751 | -0.47(-9.74%) |
May 06, 2024 | 4.880 | 5.240 | 4.659 | 4.875 | 29,380 | -0.07(-1.32%) |
May 03, 2024 | 4.320 | 5.540 | 4.315 | 4.940 | 125,247 | +0.61(+14.09%) |
May 02, 2024 | 4.370 | 4.650 | 4.180 | 4.330 | 60,616 | -0.16(-3.56%) |
May 01, 2024 | 4.800 | 4.847 | 4.360 | 4.490 | 60,453 | -0.58(-11.35%) |
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%) |