Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.030 | 5.220 | 4.460 | 4.850 | 33,593 | -0.25(-4.90%) |
May 16, 2024 | 4.790 | 5.520 | 4.760 | 5.100 | 50,142 | +0.20(+4.08%) |
May 15, 2024 | 4.540 | 5.107 | 4.330 | 4.900 | 76,980 | +0.48(+10.86%) |
May 14, 2024 | 4.800 | 4.810 | 4.370 | 4.420 | 32,419 | -0.48(-9.80%) |
May 13, 2024 | 4.640 | 5.050 | 4.240 | 4.900 | 66,914 | +0.24(+5.15%) |
May 10, 2024 | 4.390 | 4.741 | 4.225 | 4.660 | 60,179 | +0.36(+8.37%) |
May 09, 2024 | 4.020 | 4.500 | 3.900 | 4.300 | 82,560 | +0.21(+5.13%) |
May 08, 2024 | 4.110 | 4.460 | 3.970 | 4.090 | 49,510 | +0.06(+1.49%) |
May 07, 2024 | 4.430 | 4.430 | 3.720 | 4.030 | 76,835 | +0.11(+2.81%) |
May 06, 2024 | 4.700 | 5.220 | 3.770 | 3.920 | 138,752 | +3.45(+734.04%) |
May 03, 2024 | 0.5000 | 0.6200 | 0.4530 | 0.4700 | 989,735 | -0.02(-4.00%) |
May 02, 2024 | 0.4401 | 0.7700 | 0.4050 | 0.4896 | 2,876,382 | +0.05(+12.55%) |
May 01, 2024 | 0.4300 | 0.4994 | 0.3817 | 0.4350 | 101,063 | -0.01(-3.12%) |
Apr 30, 2024 | 0.4673 | 0.5199 | 0.3500 | 0.4490 | 399,652 | -0.03(-5.83%) |
Apr 29, 2024 | 0.3504 | 0.4800 | 0.3300 | 0.4768 | 600,834 | +0.12(+32.00%) |
Apr 26, 2024 | 0.3020 | 0.3612 | 0.2983 | 0.3612 | 199,430 | +0.06(+19.92%) |
Apr 25, 2024 | 0.2900 | 0.3428 | 0.2880 | 0.3012 | 140,730 | -0.00(-0.26%) |
Apr 24, 2024 | 0.3172 | 0.3200 | 0.2905 | 0.3020 | 121,532 | -0.03(-7.65%) |
Apr 23, 2024 | 0.2900 | 0.3300 | 0.2839 | 0.3270 | 378,523 | +0.02(+5.04%) |
Apr 22, 2024 | 0.3900 | 0.3980 | 0.2999 | 0.3113 | 3,209,096 | -0.02(-5.67%) |
Apr 19, 2024 | 0.3802 | 0.3900 | 0.3137 | 0.3300 | 1,534,816 | -0.06(-14.95%) |
Apr 18, 2024 | 0.4230 | 0.4230 | 0.3880 | 0.3880 | 51,772 | -0.04(-9.37%) |
Apr 17, 2024 | 0.4011 | 0.4405 | 0.4011 | 0.4281 | 16,929 | +0.03(+6.97%) |
Apr 16, 2024 | 0.4500 | 0.4890 | 0.3500 | 0.4002 | 132,382 | -0.08(-16.61%) |
Apr 15, 2024 | 0.5840 | 0.5840 | 0.4500 | 0.4799 | 330,290 | -0.08(-13.83%) |
Apr 12, 2024 | 0.6060 | 0.6099 | 0.5569 | 0.5569 | 19,933 | -0.01(-2.32%) |
Apr 11, 2024 | 0.5721 | 0.5900 | 0.5569 | 0.5701 | 43,015 | -0.01(-1.06%) |
Apr 10, 2024 | 0.5900 | 0.5900 | 0.5730 | 0.5762 | 7,007 | -0.01(-0.91%) |
Apr 09, 2024 | 0.5711 | 0.5899 | 0.5711 | 0.5815 | 4,914 | +0.01(+1.84%) |
Apr 08, 2024 | 0.5774 | 0.5900 | 0.5543 | 0.5710 | 20,489 | +0.00(+0.63%) |
Apr 05, 2024 | 0.5776 | 0.5999 | 0.5512 | 0.5674 | 30,715 | -0.01(-0.93%) |
Apr 04, 2024 | 0.6200 | 0.6200 | 0.5725 | 0.5727 | 81,853 | -0.03(-4.55%) |
Apr 03, 2024 | 0.5900 | 0.6200 | 0.5700 | 0.6000 | 38,383 | +0.01(+1.68%) |
Apr 02, 2024 | 0.5800 | 0.5990 | 0.5800 | 0.5901 | 37,289 | -0.00(-0.49%) |
Apr 01, 2024 | 0.6025 | 0.6199 | 0.5800 | 0.5930 | 45,707 | +0.02(+3.83%) |
Mar 28, 2024 | 0.5872 | 0.5999 | 0.5710 | 0.5711 | 25,968 | -0.01(-1.70%) |
Mar 27, 2024 | 0.6000 | 0.6200 | 0.5810 | 0.5810 | 26,220 | -0.02(-3.34%) |
Mar 26, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6011 | 16,878 | +0.00(+0.18%) |
Mar 25, 2024 | 0.6176 | 0.6200 | 0.5820 | 0.6000 | 42,294 | -0.01(-1.02%) |
Mar 22, 2024 | 0.6716 | 0.6716 | 0.5820 | 0.6062 | 77,548 | -0.05(-7.18%) |
Mar 21, 2024 | 0.6600 | 0.6900 | 0.6300 | 0.6531 | 32,894 | -0.00(-0.31%) |
Mar 20, 2024 | 0.6600 | 0.6900 | 0.6551 | 0.6551 | 5,768 | +0.00(+0.00%) |
Mar 19, 2024 | 0.6416 | 0.7079 | 0.6415 | 0.6551 | 30,379 | +0.02(+2.46%) |
Mar 18, 2024 | 0.6651 | 0.7100 | 0.6250 | 0.6394 | 20,427 | -0.03(-3.86%) |
Mar 15, 2024 | 0.6510 | 0.6801 | 0.6510 | 0.6651 | 8,324 | +0.01(+0.77%) |
Mar 14, 2024 | 0.6700 | 0.6990 | 0.6505 | 0.6600 | 13,421 | -0.01(-1.49%) |
Mar 13, 2024 | 0.7070 | 0.7096 | 0.6687 | 0.6700 | 24,414 | -0.04(-5.23%) |
Mar 12, 2024 | 0.7050 | 0.7238 | 0.7050 | 0.7070 | 26,216 | -0.00(-0.42%) |
Mar 11, 2024 | 0.7011 | 0.7400 | 0.7000 | 0.7100 | 28,856 | +0.01(+1.27%) |
Mar 08, 2024 | 0.6899 | 0.7390 | 0.6751 | 0.7011 | 13,241 | +0.03(+4.36%) |
Mar 07, 2024 | 0.6850 | 0.7250 | 0.6718 | 0.6718 | 18,431 | -0.03(-4.04%) |
Mar 06, 2024 | 0.6600 | 0.7556 | 0.6505 | 0.7001 | 71,295 | +0.04(+6.08%) |
Mar 05, 2024 | 0.6900 | 0.7500 | 0.6600 | 0.6600 | 27,837 | -0.02(-3.41%) |
Mar 04, 2024 | 0.7100 | 0.7400 | 0.6710 | 0.6833 | 42,869 | -0.02(-3.23%) |