Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 5.080 | 5.460 | 5.080 | 5.350 | 21,998 | +0.35(+7.00%) |
Apr 22, 2024 | 5.070 | 5.250 | 4.720 | 5.000 | 95,885 | -0.15(-2.91%) |
Apr 19, 2024 | 5.130 | 5.210 | 5.000 | 5.150 | 63,710 | +0.08(+1.58%) |
Apr 18, 2024 | 5.290 | 5.290 | 5.070 | 5.070 | 89,522 | -0.16(-3.06%) |
Apr 17, 2024 | 5.280 | 5.370 | 5.190 | 5.230 | 32,756 | -0.14(-2.61%) |
Apr 16, 2024 | 5.460 | 5.499 | 5.170 | 5.370 | 40,155 | -0.12(-2.19%) |
Apr 15, 2024 | 5.760 | 5.920 | 5.420 | 5.490 | 58,462 | -0.26(-4.52%) |
Apr 12, 2024 | 5.890 | 6.000 | 5.630 | 5.750 | 95,109 | -0.16(-2.71%) |
Apr 11, 2024 | 5.890 | 5.965 | 5.620 | 5.910 | 115,344 | +0.08(+1.37%) |
Apr 10, 2024 | 6.020 | 6.100 | 5.720 | 5.830 | 71,648 | -0.27(-4.43%) |
Apr 09, 2024 | 6.320 | 6.390 | 6.070 | 6.100 | 86,453 | -0.23(-3.63%) |
Apr 08, 2024 | 6.490 | 6.510 | 6.200 | 6.330 | 73,323 | -0.15(-2.31%) |
Apr 05, 2024 | 6.520 | 6.520 | 6.202 | 6.480 | 122,086 | -0.07(-1.07%) |
Apr 04, 2024 | 6.640 | 6.880 | 6.300 | 6.550 | 143,344 | -0.11(-1.65%) |
Apr 03, 2024 | 6.400 | 7.240 | 6.390 | 6.660 | 252,813 | +0.22(+3.42%) |
Apr 02, 2024 | 6.050 | 7.070 | 5.730 | 6.440 | 324,255 | +0.09(+1.42%) |
Apr 01, 2024 | 5.380 | 6.430 | 5.210 | 6.350 | 228,247 | +1.05(+19.81%) |
Mar 28, 2024 | 5.330 | 5.430 | 5.110 | 5.300 | 80,919 | -0.03(-0.56%) |
Mar 27, 2024 | 5.410 | 5.650 | 5.300 | 5.330 | 100,573 | +0.01(+0.19%) |
Mar 26, 2024 | 5.210 | 5.570 | 5.199 | 5.320 | 57,638 | +0.13(+2.50%) |
Mar 25, 2024 | 5.050 | 5.190 | 4.870 | 5.190 | 98,131 | +0.20(+4.01%) |
Mar 22, 2024 | 5.050 | 5.150 | 4.770 | 4.990 | 68,743 | -0.05(-0.99%) |
Mar 21, 2024 | 5.290 | 5.485 | 5.010 | 5.040 | 74,153 | -0.25(-4.73%) |
Mar 20, 2024 | 5.060 | 5.330 | 4.860 | 5.290 | 105,022 | +0.19(+3.73%) |
Mar 19, 2024 | 4.550 | 5.140 | 4.550 | 5.100 | 106,976 | +0.56(+12.33%) |
Mar 18, 2024 | 4.580 | 5.040 | 4.510 | 4.540 | 100,486 | -0.03(-0.66%) |
Mar 15, 2024 | 4.490 | 4.700 | 4.326 | 4.570 | 75,358 | +0.17(+3.86%) |
Mar 14, 2024 | 4.800 | 4.860 | 4.245 | 4.400 | 244,380 | -0.39(-8.14%) |
Mar 13, 2024 | 5.300 | 5.370 | 4.790 | 4.790 | 182,961 | -0.50(-9.45%) |
Mar 12, 2024 | 5.380 | 5.950 | 5.050 | 5.290 | 196,266 | -0.09(-1.67%) |
Mar 11, 2024 | 5.880 | 6.735 | 5.280 | 5.380 | 201,653 | +4.77(+785.01%) |
Mar 08, 2024 | 0.5801 | 0.6100 | 0.5800 | 0.6079 | 606,782 | +0.03(+4.41%) |
Mar 07, 2024 | 0.5800 | 0.6294 | 0.5601 | 0.5822 | 720,185 | +0.01(+2.14%) |
Mar 06, 2024 | 0.5870 | 0.6120 | 0.5000 | 0.5700 | 2,900,795 | -0.10(-14.80%) |
Mar 05, 2024 | 0.7000 | 0.7198 | 0.6200 | 0.6690 | 443,321 | -0.02(-3.04%) |
Mar 04, 2024 | 0.7000 | 0.7200 | 0.6800 | 0.6900 | 1,471,868 | +0.02(+2.99%) |
Mar 01, 2024 | 0.6200 | 0.6960 | 0.6000 | 0.6700 | 1,348,408 | +0.07(+11.30%) |
Feb 29, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6020 | 1,225,396 | +0.01(+2.03%) |
Feb 28, 2024 | 0.5995 | 0.6040 | 0.5763 | 0.5900 | 573,110 | +0.00(+0.39%) |
Feb 27, 2024 | 0.5550 | 0.5951 | 0.5410 | 0.5877 | 806,709 | +0.03(+5.02%) |
Feb 26, 2024 | 0.5317 | 0.5700 | 0.5205 | 0.5596 | 478,830 | +0.03(+5.21%) |
Feb 23, 2024 | 0.5500 | 0.5500 | 0.5240 | 0.5319 | 471,870 | -0.00(-0.21%) |
Feb 22, 2024 | 0.5280 | 0.5600 | 0.5200 | 0.5330 | 687,698 | +0.01(+1.33%) |
Feb 21, 2024 | 0.5400 | 0.5659 | 0.5000 | 0.5260 | 563,199 | -0.02(-4.52%) |
Feb 20, 2024 | 0.6100 | 0.6100 | 0.5360 | 0.5509 | 998,466 | -0.05(-8.59%) |
Feb 16, 2024 | 0.5800 | 0.6031 | 0.5701 | 0.6027 | 530,122 | +0.02(+3.99%) |
Feb 15, 2024 | 0.5650 | 0.6000 | 0.5650 | 0.5796 | 598,093 | -0.00(-0.40%) |
Feb 14, 2024 | 0.5800 | 0.5900 | 0.5650 | 0.5819 | 273,948 | +0.00(+0.85%) |
Feb 13, 2024 | 0.5800 | 0.6045 | 0.5500 | 0.5770 | 741,734 | -0.01(-2.20%) |
Feb 12, 2024 | 0.5700 | 0.5990 | 0.5353 | 0.5900 | 962,159 | +0.04(+7.76%) |
Feb 09, 2024 | 0.5300 | 0.5599 | 0.5237 | 0.5475 | 375,157 | +0.02(+3.24%) |
Feb 08, 2024 | 0.5464 | 0.5770 | 0.5210 | 0.5303 | 379,228 | -0.02(-3.63%) |
Feb 07, 2024 | 0.5700 | 0.5890 | 0.5400 | 0.5503 | 886,049 | -0.01(-2.39%) |
Feb 06, 2024 | 0.5210 | 0.5700 | 0.5200 | 0.5638 | 313,859 | +0.04(+7.80%) |
Feb 05, 2024 | 0.5400 | 0.5400 | 0.5150 | 0.5230 | 289,199 | -0.03(-4.91%) |
Feb 02, 2024 | 0.5518 | 0.5599 | 0.5410 | 0.5500 | 237,574 | -0.01(-1.43%) |