Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 1.580 | 1.620 | 1.540 | 1.570 | 745,823 | +0.00(+0.00%) |
Jun 11, 2024 | 1.580 | 1.620 | 1.520 | 1.570 | 866,554 | -0.02(-1.26%) |
Jun 10, 2024 | 1.650 | 1.650 | 1.560 | 1.590 | 461,917 | -0.06(-3.64%) |
Jun 07, 2024 | 1.560 | 1.650 | 1.540 | 1.650 | 682,036 | +0.04(+2.48%) |
Jun 06, 2024 | 1.670 | 1.690 | 1.560 | 1.610 | 1,332,117 | -0.09(-5.29%) |
Jun 05, 2024 | 1.750 | 1.760 | 1.680 | 1.700 | 974,049 | -0.08(-4.49%) |
Jun 04, 2024 | 1.750 | 1.820 | 1.670 | 1.780 | 1,332,337 | -0.03(-1.66%) |
Jun 03, 2024 | 1.840 | 1.870 | 1.660 | 1.810 | 2,495,609 | +0.01(+0.56%) |
May 31, 2024 | 1.810 | 1.960 | 1.710 | 1.800 | 17,533,624 | +0.16(+9.76%) |
May 30, 2024 | 1.680 | 1.690 | 1.580 | 1.640 | 546,060 | -0.04(-2.38%) |
May 29, 2024 | 1.510 | 1.705 | 1.480 | 1.680 | 1,305,506 | +0.09(+5.66%) |
May 28, 2024 | 1.750 | 1.840 | 1.540 | 1.590 | 2,829,481 | -0.02(-1.24%) |
May 24, 2024 | 1.600 | 1.720 | 1.570 | 1.610 | 1,600,172 | +0.03(+1.90%) |
May 23, 2024 | 1.540 | 1.620 | 1.490 | 1.580 | 1,055,054 | +0.08(+5.33%) |
May 22, 2024 | 1.590 | 1.640 | 1.480 | 1.500 | 1,016,380 | -0.10(-6.25%) |
May 21, 2024 | 1.560 | 1.650 | 1.480 | 1.600 | 1,665,025 | +0.09(+5.96%) |
May 20, 2024 | 1.640 | 1.850 | 1.480 | 1.510 | 3,215,479 | -0.16(-9.58%) |
May 17, 2024 | 1.650 | 1.770 | 1.530 | 1.670 | 4,541,092 | +0.18(+12.08%) |
May 16, 2024 | 1.460 | 1.510 | 1.410 | 1.490 | 1,838,922 | +0.06(+4.20%) |
May 15, 2024 | 1.390 | 1.460 | 1.331 | 1.430 | 916,717 | +0.04(+2.88%) |
May 14, 2024 | 1.450 | 1.540 | 1.330 | 1.390 | 2,377,563 | -0.02(-1.42%) |
May 13, 2024 | 1.280 | 1.430 | 1.262 | 1.410 | 1,420,080 | +0.15(+11.90%) |
May 10, 2024 | 1.340 | 1.350 | 1.260 | 1.260 | 401,702 | -0.09(-6.67%) |
May 09, 2024 | 1.350 | 1.380 | 1.330 | 1.350 | 343,847 | +0.00(+0.00%) |
May 08, 2024 | 1.380 | 1.380 | 1.320 | 1.350 | 373,373 | -0.02(-1.46%) |
May 07, 2024 | 1.360 | 1.450 | 1.340 | 1.370 | 640,731 | +0.00(+0.00%) |
May 06, 2024 | 1.360 | 1.460 | 1.340 | 1.370 | 644,325 | +0.04(+3.01%) |
May 03, 2024 | 1.330 | 1.360 | 1.280 | 1.330 | 580,733 | +0.02(+1.53%) |
May 02, 2024 | 1.290 | 1.369 | 1.270 | 1.310 | 773,046 | +0.01(+0.77%) |
May 01, 2024 | 1.320 | 1.350 | 1.280 | 1.300 | 647,863 | -0.04(-2.99%) |
Apr 30, 2024 | 1.350 | 1.440 | 1.280 | 1.340 | 956,202 | +0.00(+0.00%) |
Apr 29, 2024 | 1.350 | 1.390 | 1.230 | 1.340 | 761,396 | -0.01(-0.74%) |
Apr 26, 2024 | 1.390 | 1.460 | 1.300 | 1.350 | 719,171 | -0.01(-0.74%) |
Apr 25, 2024 | 1.370 | 1.440 | 1.280 | 1.360 | 624,592 | -0.07(-4.90%) |
Apr 24, 2024 | 1.300 | 1.490 | 1.260 | 1.430 | 1,790,121 | +0.18(+13.94%) |
Apr 23, 2024 | 1.260 | 1.410 | 1.230 | 1.255 | 1,149,580 | -0.05(-3.46%) |
Apr 22, 2024 | 1.170 | 1.340 | 1.110 | 1.300 | 2,022,380 | +0.13(+11.11%) |
Apr 19, 2024 | 1.350 | 1.355 | 1.130 | 1.170 | 2,657,956 | -0.28(-19.31%) |
Apr 18, 2024 | 1.380 | 1.570 | 1.331 | 1.450 | 2,094,184 | +0.01(+0.69%) |
Apr 17, 2024 | 1.650 | 2.250 | 1.280 | 1.440 | 15,985,211 | -0.15(-9.43%) |
Apr 16, 2024 | 1.320 | 1.760 | 1.210 | 1.590 | 12,421,188 | +0.15(+10.42%) |
Apr 15, 2024 | 1.780 | 1.780 | 1.350 | 1.440 | 3,107,293 | -0.43(-22.79%) |
Apr 12, 2024 | 2.050 | 2.250 | 1.680 | 1.865 | 5,700,997 | +1.84(+6375.69%) |
Apr 11, 2024 | 0.0334 | 0.0334 | 0.0279 | 0.0288 | 50,467,848 | -0.00(-12.46%) |
Apr 10, 2024 | 0.0314 | 0.0368 | 0.0305 | 0.0329 | 101,964,128 | -0.01(-21.67%) |
Apr 09, 2024 | 0.0433 | 0.0441 | 0.0400 | 0.0420 | 25,588,216 | -0.00(-7.28%) |
Apr 08, 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0453 | 29,437,576 | -0.00(-4.03%) |
Apr 05, 2024 | 0.0429 | 0.0497 | 0.0375 | 0.0472 | 51,008,992 | +0.00(+7.76%) |
Apr 04, 2024 | 0.0540 | 0.0540 | 0.0418 | 0.0438 | 70,887,424 | -0.01(-13.78%) |
Apr 03, 2024 | 0.0499 | 0.0545 | 0.0450 | 0.0508 | 153,760,800 | +0.01(+24.21%) |
Apr 02, 2024 | 0.0408 | 0.0468 | 0.0393 | 0.0409 | 139,487,952 | +0.00(+13.30%) |