Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 5.000 | 5.350 | 4.930 | 5.330 | 1,144,692 | +0.28(+5.54%) |
Jul 09, 2024 | 5.100 | 5.100 | 4.830 | 5.050 | 1,084,427 | +0.05(+1.00%) |
Jul 08, 2024 | 4.850 | 5.190 | 4.840 | 5.000 | 1,583,152 | -0.03(-0.60%) |
Jul 05, 2024 | 4.940 | 5.120 | 4.750 | 5.030 | 1,411,606 | -0.21(-4.01%) |
Jul 03, 2024 | 4.450 | 5.350 | 4.450 | 5.240 | 4,908,283 | +0.92(+21.30%) |
Jul 02, 2024 | 4.070 | 4.560 | 3.913 | 4.320 | 1,454,476 | +0.25(+6.14%) |
Jul 01, 2024 | 4.060 | 4.188 | 3.700 | 4.070 | 916,864 | -0.06(-1.45%) |
Jun 28, 2024 | 4.270 | 4.378 | 4.130 | 4.130 | 4,118,961 | -0.16(-3.73%) |
Jun 27, 2024 | 4.120 | 4.290 | 4.010 | 4.290 | 352,737 | +0.21(+5.15%) |
Jun 26, 2024 | 4.170 | 4.390 | 4.040 | 4.080 | 449,686 | -0.14(-3.32%) |
Jun 25, 2024 | 4.170 | 4.280 | 4.105 | 4.220 | 503,392 | -0.04(-0.94%) |
Jun 24, 2024 | 4.150 | 4.390 | 4.100 | 4.260 | 667,900 | +0.13(+3.15%) |
Jun 21, 2024 | 4.230 | 4.250 | 4.018 | 4.130 | 694,912 | -0.03(-0.72%) |
Jun 20, 2024 | 4.850 | 4.950 | 4.110 | 4.160 | 1,061,795 | -0.81(-16.30%) |
Jun 18, 2024 | 3.650 | 6.000 | 3.620 | 4.970 | 3,942,964 | +1.31(+35.79%) |
Jun 17, 2024 | 3.760 | 4.105 | 3.630 | 3.660 | 693,373 | -0.18(-4.69%) |
Jun 14, 2024 | 3.900 | 4.020 | 3.760 | 3.840 | 376,249 | -0.08(-2.04%) |
Jun 13, 2024 | 4.340 | 4.340 | 3.800 | 3.920 | 889,113 | -0.31(-7.33%) |
Jun 12, 2024 | 4.330 | 4.450 | 4.025 | 4.230 | 826,545 | -0.23(-5.16%) |
Jun 11, 2024 | 5.250 | 5.250 | 4.450 | 4.460 | 644,882 | +3.97(+807.80%) |
Jun 10, 2024 | 0.5000 | 0.5097 | 0.4775 | 0.4913 | 6,502,888 | +0.00(+0.27%) |
Jun 07, 2024 | 0.5600 | 0.5732 | 0.4800 | 0.4900 | 4,630,277 | -0.08(-14.04%) |
Jun 06, 2024 | 0.5400 | 0.5800 | 0.5402 | 0.5700 | 2,008,835 | -0.01(-1.32%) |
Jun 05, 2024 | 0.5422 | 0.5800 | 0.5422 | 0.5776 | 2,152,630 | +0.03(+5.19%) |
Jun 04, 2024 | 0.5781 | 0.5898 | 0.5401 | 0.5491 | 1,788,767 | -0.03(-5.51%) |
Jun 03, 2024 | 0.5628 | 0.5979 | 0.5500 | 0.5811 | 1,651,432 | +0.02(+3.09%) |
May 31, 2024 | 0.5800 | 0.5814 | 0.5500 | 0.5637 | 1,622,974 | -0.01(-2.17%) |
May 30, 2024 | 0.5700 | 0.5800 | 0.5632 | 0.5762 | 1,548,789 | +0.01(+2.31%) |
May 29, 2024 | 0.5985 | 0.5988 | 0.5419 | 0.5632 | 4,483,473 | -0.01(-1.50%) |
May 28, 2024 | 0.6000 | 0.6040 | 0.5646 | 0.5718 | 2,606,930 | +0.01(+1.06%) |
May 24, 2024 | 0.6030 | 0.6083 | 0.5503 | 0.5658 | 1,950,335 | +0.00(+0.71%) |
May 23, 2024 | 0.5969 | 0.6008 | 0.5601 | 0.5618 | 2,175,890 | -0.04(-6.37%) |
May 22, 2024 | 0.6080 | 0.6318 | 0.5800 | 0.6000 | 2,524,582 | -0.01(-0.99%) |
May 21, 2024 | 0.6150 | 0.6535 | 0.5934 | 0.6060 | 2,779,820 | -0.04(-5.83%) |
May 20, 2024 | 0.5988 | 0.6459 | 0.5904 | 0.6435 | 3,439,858 | +0.03(+5.49%) |
May 17, 2024 | 0.6000 | 0.6135 | 0.5700 | 0.6100 | 4,254,974 | +0.02(+2.66%) |
May 16, 2024 | 0.6110 | 0.6322 | 0.5820 | 0.5942 | 2,967,145 | -0.03(-4.88%) |
May 15, 2024 | 0.6876 | 0.6938 | 0.6050 | 0.6247 | 3,771,110 | -0.04(-6.10%) |
May 14, 2024 | 0.6500 | 0.7000 | 0.6210 | 0.6653 | 5,635,249 | +0.05(+8.99%) |
May 13, 2024 | 0.6400 | 0.6868 | 0.6000 | 0.6104 | 3,803,622 | -0.03(-4.86%) |
May 10, 2024 | 0.7200 | 0.7398 | 0.6279 | 0.6416 | 4,322,826 | -0.08(-10.90%) |
May 09, 2024 | 0.7600 | 0.7770 | 0.6999 | 0.7201 | 4,052,638 | -0.12(-14.28%) |
May 08, 2024 | 0.8296 | 0.8446 | 0.8000 | 0.8401 | 1,232,117 | +0.01(+0.61%) |
May 07, 2024 | 0.8047 | 0.8499 | 0.7910 | 0.8350 | 1,438,628 | +0.04(+5.28%) |
May 06, 2024 | 0.8900 | 0.8900 | 0.7603 | 0.7931 | 1,634,518 | -0.06(-7.26%) |
May 03, 2024 | 0.7900 | 0.8919 | 0.7900 | 0.8552 | 2,397,652 | +0.06(+7.34%) |
May 02, 2024 | 0.8000 | 0.8049 | 0.7610 | 0.7967 | 970,769 | +0.01(+1.41%) |