Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 1.700 | 1.980 | 1.660 | 1.870 | 983,083 | +0.09(+5.06%) |
Jun 20, 2024 | 1.750 | 1.997 | 1.730 | 1.780 | 1,998,531 | -0.34(-16.04%) |
Jun 18, 2024 | 2.420 | 2.550 | 1.800 | 2.120 | 51,371,496 | +0.97(+84.35%) |
Jun 17, 2024 | 1.310 | 1.320 | 1.040 | 1.150 | 7,147,531 | -0.20(-14.81%) |
Jun 14, 2024 | 1.390 | 1.460 | 1.329 | 1.350 | 436,675 | -0.08(-5.59%) |
Jun 13, 2024 | 1.430 | 1.490 | 1.353 | 1.430 | 556,315 | -0.07(-4.67%) |
Jun 12, 2024 | 1.440 | 1.530 | 1.350 | 1.500 | 2,596,499 | +0.10(+7.14%) |
Jun 11, 2024 | 1.580 | 1.660 | 1.380 | 1.400 | 678,106 | -0.25(-15.15%) |
Jun 10, 2024 | 1.460 | 1.782 | 1.460 | 1.650 | 1,745,736 | +0.09(+5.77%) |
Jun 07, 2024 | 1.720 | 1.800 | 1.381 | 1.560 | 2,697,893 | -0.41(-20.81%) |
Jun 06, 2024 | 2.260 | 2.460 | 1.950 | 1.970 | 8,472,274 | -1.75(-47.04%) |
Jun 05, 2024 | 3.710 | 4.600 | 2.059 | 3.720 | 89,138,168 | +3.25(+691.49%) |
Jun 04, 2024 | 0.4500 | 0.4869 | 0.4500 | 0.4700 | 11,497,169 | +0.00(+0.43%) |
Jun 03, 2024 | 0.4800 | 0.4890 | 0.4365 | 0.4680 | 67,519 | +0.03(+7.34%) |
May 31, 2024 | 0.4505 | 0.4823 | 0.4360 | 0.4360 | 46,793 | -0.05(-10.01%) |
May 30, 2024 | 0.4700 | 0.4845 | 0.4303 | 0.4845 | 81,304 | +0.00(+1.00%) |
May 29, 2024 | 0.4336 | 0.4950 | 0.4186 | 0.4797 | 201,759 | -0.01(-1.62%) |
May 28, 2024 | 0.4999 | 0.5400 | 0.4410 | 0.4876 | 176,156 | -0.06(-10.53%) |
May 24, 2024 | 0.5258 | 0.5450 | 0.3598 | 0.5450 | 942,474 | -0.00(-0.04%) |
May 23, 2024 | 0.7200 | 0.7889 | 0.5325 | 0.5452 | 13,206,234 | +0.03(+4.85%) |
May 22, 2024 | 0.5202 | 0.5466 | 0.5200 | 0.5200 | 11,503 | -0.01(-1.89%) |
May 21, 2024 | 0.5300 | 0.5751 | 0.5100 | 0.5300 | 48,680 | +0.02(+3.23%) |
May 20, 2024 | 0.5000 | 0.5588 | 0.5000 | 0.5134 | 14,335 | -0.01(-1.46%) |
May 17, 2024 | 0.5308 | 0.5400 | 0.5000 | 0.5210 | 25,903 | +0.01(+1.96%) |
May 16, 2024 | 0.5400 | 0.5700 | 0.5110 | 0.5110 | 18,291 | -0.04(-6.44%) |
May 15, 2024 | 0.5193 | 0.5505 | 0.5009 | 0.5462 | 63,890 | -0.00(-0.87%) |
May 14, 2024 | 0.4996 | 0.5671 | 0.4996 | 0.5510 | 72,279 | +0.01(+2.06%) |
May 13, 2024 | 0.5500 | 0.5803 | 0.4546 | 0.5399 | 119,252 | -0.02(-4.02%) |
May 10, 2024 | 0.6000 | 0.6000 | 0.5350 | 0.5625 | 115,710 | -0.01(-1.32%) |
May 09, 2024 | 0.5878 | 0.6280 | 0.5300 | 0.5700 | 99,354 | -0.01(-1.72%) |
May 08, 2024 | 0.5800 | 0.6239 | 0.5775 | 0.5800 | 72,113 | -0.02(-2.67%) |
May 07, 2024 | 0.5937 | 0.6273 | 0.5800 | 0.5959 | 39,198 | -0.02(-2.65%) |
May 06, 2024 | 0.6700 | 0.6703 | 0.5855 | 0.6121 | 210,101 | -0.02(-2.69%) |
May 03, 2024 | 0.5800 | 0.6800 | 0.5700 | 0.6290 | 215,320 | +0.03(+4.83%) |
May 02, 2024 | 0.7900 | 0.8295 | 0.5600 | 0.6000 | 3,835,595 | -0.19(-24.04%) |
May 01, 2024 | 0.7600 | 0.7899 | 0.7101 | 0.7899 | 1,379 | +0.01(+1.28%) |
Apr 30, 2024 | 0.7500 | 0.7799 | 0.6900 | 0.7799 | 4,189 | +0.03(+3.99%) |
Apr 29, 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 4,576 | -0.03(-3.85%) |
Apr 26, 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7800 | 9,605 | +0.03(+4.00%) |
Apr 25, 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 1,878 | -0.05(-5.78%) |
Apr 24, 2024 | 0.7200 | 0.7998 | 0.7200 | 0.7960 | 2,463 | +0.02(+2.66%) |
Apr 23, 2024 | 0.7400 | 0.8299 | 0.7400 | 0.7754 | 2,446 | +0.05(+6.19%) |
Apr 22, 2024 | 0.7610 | 0.8293 | 0.7152 | 0.7302 | 7,517 | -0.07(-9.15%) |
Apr 19, 2024 | 0.7102 | 0.8300 | 0.7102 | 0.8037 | 18,407 | +0.12(+18.17%) |
Apr 18, 2024 | 0.6702 | 0.7000 | 0.6702 | 0.6801 | 3,631 | +0.01(+1.33%) |
Apr 17, 2024 | 0.6750 | 0.6800 | 0.6519 | 0.6712 | 23,346 | -0.01(-1.16%) |
Apr 16, 2024 | 0.7000 | 0.7500 | 0.6200 | 0.6791 | 17,775 | -0.05(-6.46%) |
Apr 15, 2024 | 0.8350 | 0.8600 | 0.6604 | 0.7260 | 42,062 | -0.13(-15.30%) |
Apr 12, 2024 | 0.9000 | 0.9450 | 0.8299 | 0.8571 | 20,529 | -0.03(-3.70%) |
Apr 11, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 13,041 | -0.02(-2.20%) |
Apr 10, 2024 | 0.9301 | 0.9550 | 0.9100 | 0.9100 | 6,217 | -0.01(-1.09%) |
Apr 09, 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9200 | 7,067 | +0.01(+1.10%) |
Apr 08, 2024 | 1.000 | 1.000 | 0.9100 | 0.9100 | 24,057 | -0.09(-9.00%) |
Apr 05, 2024 | 1.001 | 1.020 | 0.9147 | 1.000 | 9,934 | -0.02(-1.96%) |
Apr 04, 2024 | 1.000 | 1.040 | 0.9849 | 1.020 | 14,384 | +0.05(+5.13%) |
Apr 03, 2024 | 1.000 | 1.050 | 0.9672 | 0.9702 | 59,683 | -0.01(-1.36%) |
Apr 02, 2024 | 1.040 | 1.050 | 0.9836 | 0.9836 | 12,376 | -0.05(-4.50%) |