Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.3220 | 0.3770 | 0.3220 | 0.3328 | 1,633,134 | -0.01(-3.54%) |
May 16, 2024 | 0.2864 | 0.3642 | 0.2864 | 0.3450 | 6,479,869 | +0.05(+15.38%) |
May 15, 2024 | 0.3011 | 0.3170 | 0.2933 | 0.2990 | 181,942 | -0.00(-0.43%) |
May 14, 2024 | 0.2900 | 0.3138 | 0.2900 | 0.3003 | 399,324 | +0.00(+1.56%) |
May 13, 2024 | 0.2882 | 0.3049 | 0.2850 | 0.2957 | 294,935 | +0.01(+4.60%) |
May 10, 2024 | 0.2913 | 0.2913 | 0.2764 | 0.2827 | 186,917 | -0.01(-1.77%) |
May 09, 2024 | 0.2900 | 0.2949 | 0.2811 | 0.2878 | 139,014 | -0.01(-2.14%) |
May 08, 2024 | 0.2900 | 0.2996 | 0.2843 | 0.2941 | 87,195 | +0.00(+0.65%) |
May 07, 2024 | 0.3030 | 0.3030 | 0.2900 | 0.2922 | 96,122 | -0.00(-0.95%) |
May 06, 2024 | 0.2900 | 0.3030 | 0.2900 | 0.2950 | 166,272 | -0.00(-1.11%) |
May 03, 2024 | 0.2977 | 0.3048 | 0.2932 | 0.2983 | 57,950 | -0.00(-0.57%) |
May 02, 2024 | 0.2960 | 0.3041 | 0.2932 | 0.3000 | 141,754 | +0.00(+0.60%) |
May 01, 2024 | 0.3170 | 0.3170 | 0.2945 | 0.2982 | 444,807 | -0.01(-1.84%) |
Apr 30, 2024 | 0.2850 | 0.3170 | 0.2850 | 0.3038 | 714,265 | +0.01(+4.76%) |
Apr 29, 2024 | 0.2880 | 0.2944 | 0.2842 | 0.2900 | 163,651 | +0.00(+0.49%) |
Apr 26, 2024 | 0.3000 | 0.3000 | 0.2844 | 0.2886 | 221,100 | -0.01(-1.84%) |
Apr 25, 2024 | 0.2770 | 0.3000 | 0.2702 | 0.2940 | 501,874 | +0.02(+6.37%) |
Apr 24, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2764 | 238,906 | +0.00(+0.40%) |
Apr 23, 2024 | 0.2675 | 0.2820 | 0.2600 | 0.2753 | 355,264 | +0.01(+1.96%) |
Apr 22, 2024 | 0.2800 | 0.2770 | 0.2600 | 0.2700 | 617,738 | -0.01(-2.53%) |
Apr 19, 2024 | 0.2898 | 0.2942 | 0.2696 | 0.2770 | 947,092 | -0.02(-6.36%) |
Apr 18, 2024 | 0.3454 | 0.3535 | 0.2500 | 0.2958 | 2,494,506 | -0.07(-18.96%) |
Apr 17, 2024 | 0.4100 | 0.4460 | 0.3311 | 0.3650 | 29,504,212 | +0.07(+22.52%) |
Apr 16, 2024 | 0.3100 | 0.3125 | 0.2915 | 0.2979 | 269,638 | +0.01(+2.76%) |
Apr 15, 2024 | 0.3299 | 0.3300 | 0.2875 | 0.2899 | 666,412 | -0.05(-14.21%) |
Apr 12, 2024 | 0.3515 | 0.3556 | 0.3250 | 0.3379 | 199,204 | -0.01(-2.57%) |
Apr 11, 2024 | 0.3418 | 0.3500 | 0.3400 | 0.3468 | 120,460 | +0.00(+0.03%) |
Apr 10, 2024 | 0.3570 | 0.3570 | 0.3410 | 0.3467 | 154,800 | -0.01(-1.56%) |
Apr 09, 2024 | 0.3518 | 0.3600 | 0.3500 | 0.3522 | 260,278 | -0.01(-1.70%) |
Apr 08, 2024 | 0.3517 | 0.3679 | 0.3500 | 0.3583 | 267,510 | +0.00(+0.08%) |
Apr 05, 2024 | 0.3591 | 0.3663 | 0.3500 | 0.3580 | 335,547 | +0.00(+0.56%) |
Apr 04, 2024 | 0.3900 | 0.4090 | 0.3560 | 0.3560 | 1,336,225 | -0.03(-8.15%) |
Apr 03, 2024 | 0.3550 | 0.4080 | 0.3470 | 0.3876 | 1,828,911 | +0.03(+9.18%) |
Apr 02, 2024 | 0.3587 | 0.3690 | 0.3424 | 0.3550 | 600,348 | -0.01(-1.39%) |
Apr 01, 2024 | 0.3830 | 0.3880 | 0.3520 | 0.3600 | 462,438 | -0.01(-2.44%) |
Mar 28, 2024 | 0.3850 | 0.3850 | 0.3618 | 0.3690 | 629,731 | -0.02(-4.18%) |
Mar 27, 2024 | 0.3825 | 0.4050 | 0.3705 | 0.3851 | 1,101,704 | -0.00(-1.26%) |
Mar 26, 2024 | 0.3776 | 0.3909 | 0.3559 | 0.3900 | 1,160,207 | +0.01(+1.54%) |
Mar 25, 2024 | 0.4048 | 0.4049 | 0.3800 | 0.3841 | 1,208,925 | -0.02(-5.39%) |
Mar 22, 2024 | 0.3800 | 0.4200 | 0.3756 | 0.4060 | 7,292,175 | +0.02(+4.64%) |
Mar 21, 2024 | 0.4020 | 0.4100 | 0.3780 | 0.3880 | 418,909 | -0.01(-3.00%) |
Mar 20, 2024 | 0.4100 | 0.4400 | 0.3980 | 0.4000 | 1,125,122 | -0.00(-0.74%) |
Mar 19, 2024 | 0.3937 | 0.4100 | 0.3850 | 0.4030 | 348,880 | +0.01(+1.97%) |
Mar 18, 2024 | 0.3974 | 0.4150 | 0.3840 | 0.3952 | 308,180 | +0.01(+2.07%) |
Mar 15, 2024 | 0.3980 | 0.4079 | 0.3872 | 0.3872 | 135,570 | -0.01(-2.47%) |
Mar 14, 2024 | 0.4010 | 0.4240 | 0.3830 | 0.3970 | 242,837 | -0.01(-2.46%) |
Mar 13, 2024 | 0.4170 | 0.4200 | 0.3900 | 0.4070 | 651,525 | +0.02(+4.39%) |
Mar 12, 2024 | 0.4075 | 0.4095 | 0.3719 | 0.3899 | 344,188 | -0.02(-4.90%) |
Mar 11, 2024 | 0.4299 | 0.4480 | 0.4060 | 0.4100 | 269,452 | -0.02(-4.65%) |
Mar 08, 2024 | 0.4290 | 0.4499 | 0.4202 | 0.4300 | 196,853 | +0.00(+0.23%) |
Mar 07, 2024 | 0.4250 | 0.4500 | 0.4133 | 0.4290 | 322,796 | +0.01(+1.56%) |
Mar 06, 2024 | 0.4500 | 0.4550 | 0.4133 | 0.4224 | 679,840 | -0.03(-7.16%) |
Mar 05, 2024 | 0.4699 | 0.5045 | 0.4500 | 0.4550 | 799,659 | -0.01(-3.19%) |
Mar 04, 2024 | 0.6000 | 0.6139 | 0.4497 | 0.4700 | 1,833,762 | -0.13(-21.38%) |