Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.7490 | 0.7490 | 0.6800 | 0.6826 | 573,188 | -0.05(-7.28%) |
Apr 23, 2024 | 0.7000 | 0.7646 | 0.7000 | 0.7362 | 358,627 | +0.03(+3.69%) |
Apr 22, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.7100 | 166,111 | -0.02(-2.39%) |
Apr 19, 2024 | 0.7200 | 0.7699 | 0.7120 | 0.7274 | 238,130 | -0.04(-5.53%) |
Apr 18, 2024 | 0.7200 | 0.7700 | 0.7060 | 0.7700 | 227,660 | +0.06(+8.07%) |
Apr 17, 2024 | 0.7500 | 0.7756 | 0.7000 | 0.7125 | 426,435 | -0.06(-7.23%) |
Apr 16, 2024 | 0.7800 | 0.7979 | 0.7501 | 0.7680 | 552,961 | -0.02(-1.92%) |
Apr 15, 2024 | 0.8100 | 0.8469 | 0.7620 | 0.7830 | 466,370 | -0.06(-7.35%) |
Apr 12, 2024 | 0.9265 | 0.9265 | 0.8332 | 0.8451 | 807,979 | -0.11(-11.78%) |
Apr 11, 2024 | 0.9706 | 1.060 | 0.9300 | 0.9580 | 4,709,330 | -1.44(-60.08%) |
Apr 10, 2024 | 3.050 | 3.100 | 2.210 | 2.400 | 724,614 | -0.86(-26.38%) |
Apr 09, 2024 | 3.660 | 3.789 | 3.250 | 3.260 | 379,361 | -0.46(-12.37%) |
Apr 08, 2024 | 3.520 | 4.870 | 3.440 | 3.720 | 698,303 | +0.09(+2.48%) |
Apr 05, 2024 | 3.560 | 4.250 | 3.280 | 3.630 | 432,412 | +0.19(+5.52%) |
Apr 04, 2024 | 3.800 | 3.820 | 3.350 | 3.440 | 44,168 | -0.36(-9.47%) |
Apr 03, 2024 | 3.930 | 4.100 | 3.620 | 3.800 | 54,694 | -0.18(-4.52%) |
Apr 02, 2024 | 4.260 | 4.458 | 3.800 | 3.980 | 60,156 | -0.27(-6.35%) |
Apr 01, 2024 | 4.450 | 4.680 | 4.100 | 4.250 | 83,546 | -0.44(-9.38%) |
Mar 28, 2024 | 4.050 | 4.998 | 3.950 | 4.690 | 304,555 | +0.63(+15.52%) |
Mar 27, 2024 | 4.020 | 4.100 | 3.880 | 4.060 | 41,120 | +0.05(+1.25%) |
Mar 26, 2024 | 3.920 | 4.086 | 3.810 | 4.010 | 23,996 | +0.00(+0.00%) |
Mar 25, 2024 | 4.590 | 4.590 | 3.975 | 4.010 | 76,338 | -0.55(-12.06%) |
Mar 22, 2024 | 4.640 | 4.830 | 4.440 | 4.560 | 36,668 | +0.08(+1.79%) |
Mar 21, 2024 | 5.030 | 5.040 | 4.470 | 4.480 | 154,777 | -0.66(-12.84%) |
Mar 20, 2024 | 5.490 | 5.500 | 4.990 | 5.140 | 100,348 | +0.11(+2.19%) |
Mar 19, 2024 | 5.170 | 5.357 | 4.980 | 5.030 | 71,728 | +0.05(+1.00%) |
Mar 18, 2024 | 5.430 | 5.604 | 4.800 | 4.980 | 83,328 | -0.44(-8.12%) |
Mar 15, 2024 | 5.040 | 5.589 | 4.930 | 5.420 | 139,210 | +0.38(+7.54%) |
Mar 14, 2024 | 4.880 | 5.140 | 4.550 | 5.040 | 111,465 | +0.08(+1.61%) |
Mar 13, 2024 | 4.320 | 5.659 | 4.250 | 4.960 | 311,495 | +0.89(+21.87%) |
Mar 12, 2024 | 4.470 | 4.600 | 4.050 | 4.070 | 104,764 | -0.33(-7.50%) |
Mar 11, 2024 | 5.170 | 5.323 | 4.350 | 4.400 | 203,383 | -0.79(-15.22%) |
Mar 08, 2024 | 5.950 | 6.490 | 5.120 | 5.190 | 255,122 | -1.41(-21.36%) |
Mar 07, 2024 | 7.650 | 10.80 | 6.340 | 6.600 | 3,623,656 | +0.20(+3.12%) |
Mar 06, 2024 | 5.790 | 6.750 | 5.349 | 6.400 | 160,720 | +6.27(+4845.90%) |
Mar 05, 2024 | 0.1456 | 0.1456 | 0.1250 | 0.1294 | 1,076,362 | -0.01(-8.55%) |
Mar 04, 2024 | 0.1480 | 0.1548 | 0.1300 | 0.1415 | 1,904,943 | -0.02(-13.72%) |
Mar 01, 2024 | 0.1700 | 0.1700 | 0.1531 | 0.1640 | 461,548 | -0.01(-3.53%) |
Feb 29, 2024 | 0.1552 | 0.1800 | 0.1510 | 0.1700 | 1,397,177 | +0.01(+9.18%) |
Feb 28, 2024 | 0.1522 | 0.1700 | 0.1500 | 0.1557 | 1,018,671 | +0.01(+4.57%) |
Feb 27, 2024 | 0.1459 | 0.1550 | 0.1340 | 0.1489 | 344,720 | +0.01(+4.34%) |
Feb 26, 2024 | 0.1460 | 0.1460 | 0.1370 | 0.1427 | 168,535 | +0.01(+5.70%) |
Feb 23, 2024 | 0.1470 | 0.1470 | 0.1250 | 0.1350 | 467,488 | -0.00(-2.88%) |
Feb 22, 2024 | 0.1490 | 0.1500 | 0.1360 | 0.1390 | 275,888 | -0.01(-4.14%) |
Feb 21, 2024 | 0.1516 | 0.1528 | 0.1440 | 0.1450 | 246,500 | +0.00(+0.69%) |
Feb 20, 2024 | 0.1502 | 0.1551 | 0.1400 | 0.1440 | 418,251 | -0.01(-5.82%) |
Feb 16, 2024 | 0.1585 | 0.1585 | 0.1500 | 0.1529 | 163,919 | -0.00(-2.61%) |
Feb 15, 2024 | 0.1485 | 0.1590 | 0.1450 | 0.1570 | 180,091 | +0.01(+3.97%) |
Feb 14, 2024 | 0.1500 | 0.1600 | 0.1474 | 0.1510 | 217,212 | -0.00(-0.59%) |
Feb 13, 2024 | 0.1530 | 0.1599 | 0.1462 | 0.1519 | 315,182 | -0.00(-1.36%) |
Feb 12, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1540 | 287,883 | -0.00(-1.60%) |
Feb 09, 2024 | 0.1456 | 0.1614 | 0.1434 | 0.1565 | 409,921 | +0.01(+6.46%) |
Feb 08, 2024 | 0.1600 | 0.1600 | 0.1455 | 0.1470 | 266,978 | -0.01(-3.92%) |
Feb 07, 2024 | 0.1595 | 0.1616 | 0.1500 | 0.1530 | 375,699 | -0.00(-0.91%) |
Feb 06, 2024 | 0.1576 | 0.1617 | 0.1494 | 0.1544 | 392,326 | +0.00(+0.92%) |
Feb 05, 2024 | 0.1612 | 0.1620 | 0.1500 | 0.1530 | 295,337 | -0.01(-4.38%) |
Feb 02, 2024 | 0.1517 | 0.1600 | 0.1405 | 0.1600 | 272,004 | +0.01(+4.58%) |