Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.550 | 3.580 | 3.340 | 3.410 | 56,625 | -0.24(-6.58%) |
Jun 13, 2024 | 3.670 | 3.930 | 3.240 | 3.650 | 55,432 | +0.01(+0.27%) |
Jun 12, 2024 | 3.710 | 3.780 | 3.500 | 3.640 | 85,494 | +0.00(+0.00%) |
Jun 11, 2024 | 3.410 | 3.800 | 3.410 | 3.640 | 78,250 | +0.21(+6.12%) |
Jun 10, 2024 | 3.360 | 3.679 | 3.200 | 3.430 | 228,338 | -0.29(-7.80%) |
Jun 07, 2024 | 4.710 | 5.040 | 3.340 | 3.720 | 6,656,151 | -0.65(-14.78%) |
Jun 06, 2024 | 4.360 | 4.490 | 4.214 | 4.365 | 7,392 | -0.04(-0.80%) |
Jun 05, 2024 | 4.460 | 4.670 | 4.190 | 4.400 | 27,978 | -0.02(-0.45%) |
Jun 04, 2024 | 4.390 | 4.740 | 4.390 | 4.420 | 21,540 | +0.00(+0.00%) |
Jun 03, 2024 | 4.620 | 4.620 | 4.350 | 4.420 | 12,406 | -0.20(-4.33%) |
May 31, 2024 | 5.120 | 5.690 | 4.351 | 4.620 | 48,259 | -0.58(-11.15%) |
May 30, 2024 | 4.890 | 5.639 | 4.520 | 5.200 | 48,951 | +4.86(+1407.68%) |
May 29, 2024 | 0.3490 | 0.3511 | 0.3365 | 0.3449 | 294,501 | -0.01(-1.46%) |
May 28, 2024 | 0.3500 | 0.3569 | 0.3480 | 0.3500 | 242,678 | +0.00(+1.16%) |
May 24, 2024 | 0.3300 | 0.3570 | 0.3200 | 0.3460 | 306,826 | +0.02(+5.68%) |
May 23, 2024 | 0.3372 | 0.3490 | 0.3273 | 0.3274 | 166,943 | +0.02(+5.85%) |
May 22, 2024 | 0.3800 | 0.3800 | 0.3004 | 0.3093 | 613,952 | -0.10(-23.82%) |
May 21, 2024 | 0.4000 | 0.4100 | 0.3920 | 0.4060 | 104,260 | +0.01(+3.57%) |
May 20, 2024 | 0.4000 | 0.4051 | 0.3905 | 0.3920 | 49,077 | +0.00(+0.00%) |
May 17, 2024 | 0.3980 | 0.4000 | 0.3920 | 0.3920 | 65,484 | -0.00(-1.04%) |
May 16, 2024 | 0.3999 | 0.4100 | 0.3961 | 0.3961 | 156,410 | -0.00(-0.95%) |
May 15, 2024 | 0.3903 | 0.4000 | 0.3902 | 0.3999 | 91,213 | +0.00(+0.98%) |
May 14, 2024 | 0.3960 | 0.3960 | 0.3801 | 0.3960 | 67,900 | +0.00(+1.23%) |
May 13, 2024 | 0.3806 | 0.3998 | 0.3806 | 0.3912 | 24,140 | -0.00(-1.19%) |
May 10, 2024 | 0.4050 | 0.4058 | 0.3910 | 0.3959 | 33,054 | -0.00(-1.03%) |
May 09, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 154,374 | +0.01(+1.52%) |
May 08, 2024 | 0.3960 | 0.3960 | 0.3851 | 0.3940 | 51,737 | +0.01(+2.07%) |
May 07, 2024 | 0.3930 | 0.4025 | 0.3860 | 0.3860 | 111,493 | -0.00(-0.13%) |
May 06, 2024 | 0.3910 | 0.4000 | 0.3780 | 0.3865 | 113,769 | +0.01(+1.74%) |
May 03, 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3799 | 74,865 | +0.00(+1.31%) |
May 02, 2024 | 0.3900 | 0.3900 | 0.3701 | 0.3750 | 202,661 | -0.00(-0.32%) |
May 01, 2024 | 0.3853 | 0.4011 | 0.3750 | 0.3762 | 1,223,225 | -0.01(-2.82%) |
Apr 30, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3871 | 312,576 | +0.02(+4.62%) |
Apr 29, 2024 | 0.3700 | 0.3801 | 0.3700 | 0.3700 | 82,532 | -0.01(-1.75%) |
Apr 26, 2024 | 0.3800 | 0.3840 | 0.3690 | 0.3766 | 29,340 | +0.01(+2.34%) |
Apr 25, 2024 | 0.3700 | 0.3750 | 0.3610 | 0.3680 | 68,172 | -0.01(-3.03%) |
Apr 24, 2024 | 0.3750 | 0.3826 | 0.3600 | 0.3795 | 73,379 | +0.00(+0.93%) |
Apr 23, 2024 | 0.3733 | 0.3850 | 0.3674 | 0.3760 | 79,845 | +0.01(+2.23%) |
Apr 22, 2024 | 0.3700 | 0.3680 | 0.3200 | 0.3678 | 62,915 | +0.01(+2.17%) |
Apr 19, 2024 | 0.3700 | 0.3719 | 0.3591 | 0.3600 | 97,291 | -0.02(-4.51%) |
Apr 18, 2024 | 0.3700 | 0.3779 | 0.3623 | 0.3770 | 62,015 | +0.01(+2.42%) |
Apr 17, 2024 | 0.3801 | 0.3801 | 0.3641 | 0.3681 | 31,757 | +0.00(+1.07%) |
Apr 16, 2024 | 0.3790 | 0.3799 | 0.3642 | 0.3642 | 104,239 | -0.01(-2.52%) |
Apr 15, 2024 | 0.3900 | 0.3994 | 0.3700 | 0.3736 | 117,285 | -0.02(-4.18%) |
Apr 12, 2024 | 0.3800 | 0.3899 | 0.3790 | 0.3899 | 54,563 | +0.01(+1.75%) |
Apr 11, 2024 | 0.4000 | 0.4000 | 0.3775 | 0.3832 | 87,209 | -0.02(-4.20%) |
Apr 10, 2024 | 0.3900 | 0.4097 | 0.3800 | 0.4000 | 98,872 | +0.01(+1.83%) |
Apr 09, 2024 | 0.3850 | 0.3980 | 0.3850 | 0.3928 | 84,670 | +0.01(+1.29%) |
Apr 08, 2024 | 0.3990 | 0.3990 | 0.3800 | 0.3878 | 163,874 | +0.00(+0.60%) |
Apr 05, 2024 | 0.3910 | 0.3910 | 0.3788 | 0.3855 | 66,465 | +0.00(+0.13%) |
Apr 04, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 96,305 | -0.01(-2.04%) |
Apr 03, 2024 | 0.3990 | 0.3998 | 0.3900 | 0.3930 | 39,316 | -0.01(-1.68%) |
Apr 02, 2024 | 0.3992 | 0.4175 | 0.3878 | 0.3997 | 124,182 | +0.00(+0.93%) |