Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 0.8900 | 1.200 | 0.8756 | 0.9700 | 31,735,884 | +0.03(+2.70%) |
Jun 18, 2024 | 1.130 | 1.170 | 0.9200 | 0.9445 | 30,409,874 | -0.24(-19.96%) |
Jun 17, 2024 | 1.310 | 1.320 | 1.170 | 1.180 | 18,468,032 | -0.14(-10.61%) |
Jun 14, 2024 | 1.440 | 1.440 | 1.310 | 1.320 | 14,212,168 | -0.08(-5.71%) |
Jun 13, 2024 | 1.390 | 1.490 | 1.350 | 1.400 | 11,681,345 | +0.02(+1.45%) |
Jun 12, 2024 | 1.440 | 1.520 | 1.370 | 1.380 | 16,766,462 | -0.10(-6.76%) |
Jun 11, 2024 | 1.520 | 1.520 | 1.410 | 1.480 | 13,374,049 | -0.07(-4.52%) |
Jun 10, 2024 | 1.630 | 1.640 | 1.500 | 1.550 | 12,656,408 | -0.09(-5.49%) |
Jun 07, 2024 | 1.750 | 1.790 | 1.600 | 1.640 | 17,959,360 | -0.11(-6.29%) |
Jun 06, 2024 | 1.690 | 1.840 | 1.520 | 1.750 | 15,546,214 | +0.08(+4.79%) |
Jun 05, 2024 | 1.850 | 1.860 | 1.610 | 1.670 | 26,347,220 | -0.31(-15.66%) |
Jun 04, 2024 | 1.490 | 2.000 | 1.450 | 1.980 | 52,240,676 | +0.48(+32.00%) |
Jun 03, 2024 | 1.640 | 1.660 | 1.460 | 1.500 | 19,026,832 | +0.05(+3.45%) |
May 31, 2024 | 1.370 | 1.490 | 1.350 | 1.450 | 6,857,357 | +0.07(+5.07%) |
May 30, 2024 | 1.540 | 1.540 | 1.310 | 1.380 | 17,210,280 | -0.16(-10.39%) |
May 29, 2024 | 1.580 | 1.630 | 1.500 | 1.540 | 15,115,880 | -0.19(-10.98%) |
May 28, 2024 | 1.640 | 1.740 | 1.600 | 1.730 | 9,079,299 | +0.08(+4.85%) |
May 24, 2024 | 1.700 | 1.700 | 1.570 | 1.650 | 15,165,942 | -0.05(-2.94%) |
May 23, 2024 | 1.830 | 1.836 | 1.660 | 1.700 | 12,849,576 | -0.04(-2.30%) |
May 22, 2024 | 1.780 | 1.830 | 1.700 | 1.740 | 12,372,782 | -0.08(-4.40%) |
May 21, 2024 | 1.910 | 2.060 | 1.750 | 1.820 | 18,140,092 | -0.09(-4.96%) |
May 20, 2024 | 2.020 | 2.040 | 1.850 | 1.915 | 18,366,016 | -0.15(-7.49%) |
May 17, 2024 | 2.030 | 2.190 | 1.850 | 2.070 | 30,743,908 | +0.16(+8.38%) |
May 16, 2024 | 2.110 | 2.120 | 1.820 | 1.910 | 21,677,714 | -0.27(-12.39%) |
May 15, 2024 | 2.700 | 2.760 | 2.040 | 2.180 | 28,798,384 | -1.05(-32.51%) |
May 14, 2024 | 3.520 | 3.900 | 2.260 | 3.230 | 105,326,544 | +1.23(+61.50%) |
May 13, 2024 | 1.610 | 2.170 | 1.610 | 2.000 | 15,676,212 | +0.30(+17.65%) |
May 10, 2024 | 1.760 | 1.760 | 1.560 | 1.700 | 9,020,223 | -0.07(-3.95%) |
May 09, 2024 | 1.860 | 1.860 | 1.700 | 1.770 | 11,114,433 | -0.17(-8.76%) |
May 08, 2024 | 2.060 | 2.060 | 1.850 | 1.940 | 7,853,880 | +0.03(+1.57%) |
May 07, 2024 | 2.080 | 2.090 | 1.860 | 1.910 | 8,256,535 | -0.21(-9.91%) |
May 06, 2024 | 2.300 | 2.337 | 2.040 | 2.120 | 8,113,148 | -0.17(-7.42%) |
May 03, 2024 | 2.500 | 2.560 | 2.200 | 2.290 | 8,953,428 | -0.26(-10.20%) |
May 02, 2024 | 2.510 | 2.616 | 2.460 | 2.550 | 2,778,932 | +0.01(+0.39%) |
May 01, 2024 | 2.500 | 2.570 | 2.410 | 2.540 | 2,866,088 | +0.01(+0.40%) |
Apr 30, 2024 | 2.480 | 2.560 | 2.360 | 2.530 | 4,840,611 | +0.08(+3.27%) |
Apr 29, 2024 | 2.640 | 3.080 | 2.310 | 2.450 | 21,206,060 | -0.05(-2.00%) |
Apr 26, 2024 | 2.710 | 2.830 | 2.450 | 2.500 | 7,942,819 | -0.02(-0.79%) |
Apr 25, 2024 | 2.330 | 2.870 | 2.270 | 2.520 | 13,290,561 | +0.17(+7.23%) |
Apr 24, 2024 | 2.560 | 2.560 | 2.340 | 2.350 | 2,650,039 | -0.21(-8.20%) |
Apr 23, 2024 | 2.380 | 2.590 | 2.330 | 2.560 | 4,495,481 | -0.08(-3.03%) |
Apr 22, 2024 | 2.830 | 2.980 | 2.550 | 2.640 | 4,239,502 | -0.15(-5.38%) |
Apr 19, 2024 | 2.760 | 3.090 | 2.500 | 2.790 | 11,147,199 | -0.16(-5.42%) |
Apr 18, 2024 | 3.290 | 3.430 | 2.590 | 2.950 | 37,108,288 | +0.71(+31.70%) |
Apr 17, 2024 | 2.320 | 2.380 | 2.150 | 2.240 | 4,059,573 | -0.13(-5.49%) |
Apr 16, 2024 | 2.450 | 2.470 | 2.220 | 2.370 | 2,943,138 | -0.10(-4.05%) |
Apr 15, 2024 | 2.840 | 2.840 | 2.380 | 2.470 | 3,332,009 | -0.44(-15.12%) |
Apr 12, 2024 | 2.740 | 3.070 | 2.700 | 2.910 | 3,837,519 | +0.10(+3.56%) |
Apr 11, 2024 | 3.090 | 3.090 | 2.760 | 2.810 | 3,594,114 | -0.26(-8.47%) |
Apr 10, 2024 | 3.160 | 3.190 | 3.040 | 3.070 | 2,925,371 | -0.18(-5.54%) |
Apr 09, 2024 | 3.250 | 3.350 | 3.110 | 3.250 | 2,786,573 | -0.04(-1.22%) |
Apr 08, 2024 | 3.330 | 3.620 | 3.130 | 3.290 | 3,143,452 | -0.08(-2.37%) |
Apr 05, 2024 | 3.450 | 3.500 | 3.200 | 3.370 | 3,360,162 | -0.31(-8.42%) |
Apr 04, 2024 | 4.360 | 4.610 | 3.630 | 3.680 | 8,990,471 | -0.20(-5.15%) |
Apr 03, 2024 | 3.100 | 4.060 | 3.030 | 3.880 | 14,096,131 | +0.69(+21.63%) |
Apr 02, 2024 | 3.520 | 3.550 | 3.060 | 3.190 | 3,722,004 | -0.51(-13.78%) |