Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.7800 | 0.7850 | 0.7195 | 0.7262 | 99,820 | -0.04(-5.44%) |
May 30, 2024 | 0.7900 | 0.8035 | 0.7665 | 0.7680 | 24,600 | -0.02(-2.04%) |
May 29, 2024 | 0.8184 | 0.8184 | 0.7810 | 0.7840 | 17,159 | -0.03(-4.20%) |
May 28, 2024 | 0.8400 | 0.8400 | 0.7801 | 0.8184 | 57,245 | +0.01(+0.78%) |
May 24, 2024 | 0.8397 | 0.8397 | 0.8101 | 0.8121 | 23,992 | -0.01(-1.80%) |
May 23, 2024 | 0.8300 | 0.8399 | 0.8010 | 0.8270 | 28,563 | +0.01(+1.41%) |
May 22, 2024 | 0.8300 | 0.8399 | 0.8111 | 0.8155 | 13,235 | -0.00(-0.33%) |
May 21, 2024 | 0.8480 | 0.8600 | 0.8182 | 0.8182 | 33,847 | -0.00(-0.23%) |
May 20, 2024 | 0.8300 | 0.8998 | 0.8200 | 0.8201 | 35,715 | -0.02(-2.37%) |
May 17, 2024 | 0.9000 | 0.9000 | 0.8304 | 0.8400 | 32,862 | -0.01(-1.18%) |
May 16, 2024 | 0.8390 | 0.8925 | 0.8218 | 0.8500 | 29,954 | +0.00(+0.53%) |
May 15, 2024 | 0.9000 | 0.8990 | 0.8203 | 0.8455 | 37,645 | +0.03(+3.07%) |
May 14, 2024 | 0.8400 | 0.8936 | 0.8000 | 0.8203 | 112,597 | -0.03(-3.49%) |
May 13, 2024 | 0.8600 | 0.9345 | 0.8500 | 0.8500 | 81,391 | -0.04(-4.85%) |
May 10, 2024 | 0.9600 | 0.9659 | 0.8840 | 0.8933 | 31,035 | -0.07(-6.95%) |
May 09, 2024 | 0.9210 | 0.9900 | 0.9210 | 0.9600 | 24,177 | +0.04(+4.17%) |
May 08, 2024 | 1.050 | 1.050 | 0.8786 | 0.9216 | 100,017 | -0.13(-12.23%) |
May 07, 2024 | 1.080 | 1.098 | 1.050 | 1.050 | 8,601 | -0.04(-3.67%) |
May 06, 2024 | 1.060 | 1.125 | 1.060 | 1.090 | 41,469 | +0.03(+2.83%) |
May 03, 2024 | 1.100 | 1.100 | 1.060 | 1.060 | 55,885 | -0.03(-2.75%) |
May 02, 2024 | 1.120 | 1.120 | 1.080 | 1.090 | 25,343 | -0.04(-3.54%) |
May 01, 2024 | 1.110 | 1.140 | 1.060 | 1.130 | 152,362 | +0.03(+2.73%) |
Apr 30, 2024 | 1.120 | 1.150 | 1.100 | 1.100 | 12,226 | -0.02(-1.79%) |
Apr 29, 2024 | 1.120 | 1.160 | 1.090 | 1.120 | 44,646 | -0.01(-0.74%) |
Apr 26, 2024 | 1.140 | 1.140 | 1.100 | 1.128 | 11,211 | +0.01(+0.74%) |
Apr 25, 2024 | 1.170 | 1.195 | 1.100 | 1.120 | 24,190 | -0.08(-6.67%) |
Apr 24, 2024 | 1.130 | 1.270 | 1.120 | 1.200 | 239,958 | +0.09(+8.11%) |
Apr 23, 2024 | 1.140 | 1.169 | 1.080 | 1.110 | 55,962 | -0.03(-2.63%) |
Apr 22, 2024 | 1.220 | 1.235 | 1.120 | 1.140 | 97,668 | -0.07(-5.79%) |
Apr 19, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 59,032 | -0.03(-2.42%) |
Apr 18, 2024 | 1.230 | 1.280 | 1.200 | 1.240 | 57,306 | +0.00(+0.00%) |
Apr 17, 2024 | 1.200 | 1.280 | 1.180 | 1.240 | 165,780 | +0.03(+2.48%) |
Apr 16, 2024 | 1.190 | 1.220 | 1.180 | 1.210 | 46,384 | +0.01(+0.83%) |
Apr 15, 2024 | 1.250 | 1.260 | 1.180 | 1.200 | 61,780 | -0.07(-5.51%) |
Apr 12, 2024 | 1.300 | 1.310 | 1.210 | 1.270 | 88,243 | -0.04(-3.05%) |
Apr 11, 2024 | 1.240 | 1.330 | 1.210 | 1.310 | 147,156 | +0.06(+4.80%) |
Apr 10, 2024 | 1.260 | 1.260 | 1.180 | 1.250 | 23,996 | +0.02(+1.63%) |
Apr 09, 2024 | 1.210 | 1.280 | 1.200 | 1.230 | 39,939 | +0.01(+0.82%) |
Apr 08, 2024 | 1.290 | 1.290 | 1.190 | 1.220 | 64,589 | -0.05(-3.94%) |
Apr 05, 2024 | 1.280 | 1.290 | 1.230 | 1.270 | 26,054 | -0.01(-0.78%) |
Apr 04, 2024 | 1.250 | 1.300 | 1.230 | 1.280 | 146,064 | +0.00(+0.00%) |
Apr 03, 2024 | 1.290 | 1.290 | 1.218 | 1.280 | 30,010 | +0.00(+0.00%) |
Apr 02, 2024 | 1.240 | 1.291 | 1.190 | 1.280 | 182,125 | +0.02(+1.59%) |
Apr 01, 2024 | 1.200 | 1.270 | 1.180 | 1.260 | 99,829 | +0.04(+3.28%) |
Mar 28, 2024 | 1.170 | 1.280 | 1.170 | 1.220 | 166,965 | +0.07(+6.09%) |
Mar 27, 2024 | 1.190 | 1.220 | 1.140 | 1.150 | 43,572 | -0.03(-2.53%) |
Mar 26, 2024 | 1.190 | 1.200 | 1.150 | 1.180 | 33,664 | -0.02(-1.68%) |
Mar 25, 2024 | 1.180 | 1.240 | 1.157 | 1.200 | 65,098 | +0.02(+1.69%) |
Mar 22, 2024 | 1.200 | 1.200 | 1.160 | 1.180 | 61,101 | -0.01(-0.84%) |
Mar 21, 2024 | 1.220 | 1.280 | 1.160 | 1.190 | 129,537 | -0.02(-1.65%) |
Mar 20, 2024 | 1.260 | 1.307 | 1.190 | 1.210 | 74,693 | -0.06(-4.72%) |
Mar 19, 2024 | 1.280 | 1.350 | 1.270 | 1.270 | 92,849 | -0.03(-2.31%) |
Mar 18, 2024 | 1.330 | 1.380 | 1.270 | 1.300 | 133,765 | -0.06(-4.41%) |
Mar 15, 2024 | 1.180 | 1.390 | 1.160 | 1.360 | 192,490 | +0.15(+12.40%) |
Mar 14, 2024 | 1.330 | 1.350 | 1.150 | 1.210 | 171,050 | -0.13(-9.70%) |
Mar 13, 2024 | 1.160 | 1.480 | 1.120 | 1.340 | 659,463 | +0.22(+19.64%) |
Mar 12, 2024 | 1.250 | 1.250 | 1.030 | 1.120 | 228,087 | -0.12(-9.68%) |
Mar 11, 2024 | 1.310 | 1.360 | 1.200 | 1.240 | 258,520 | -0.01(-0.80%) |
Mar 08, 2024 | 1.360 | 1.420 | 1.130 | 1.250 | 502,550 | +1.16(+1266.12%) |
Mar 07, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0915 | 3,271,503 | +0.00(+0.11%) |
Mar 06, 2024 | 0.1000 | 0.1039 | 0.0900 | 0.0914 | 3,483,359 | -0.02(-19.12%) |
Mar 05, 2024 | 0.1176 | 0.1176 | 0.1082 | 0.1130 | 794,912 | -0.00(-1.65%) |
Mar 04, 2024 | 0.1160 | 0.1210 | 0.1116 | 0.1149 | 1,360,865 | +0.00(+0.17%) |
Mar 01, 2024 | 0.1116 | 0.1170 | 0.1113 | 0.1147 | 712,880 | +0.00(+0.79%) |
Feb 29, 2024 | 0.1159 | 0.1231 | 0.1116 | 0.1138 | 897,260 | -0.01(-5.95%) |
Feb 28, 2024 | 0.1170 | 0.1237 | 0.1100 | 0.1210 | 1,086,113 | +0.00(+3.42%) |
Feb 27, 2024 | 0.1150 | 0.1197 | 0.1100 | 0.1170 | 1,227,936 | +0.00(+1.74%) |
Feb 26, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 1,687,261 | +0.00(+2.50%) |
Feb 23, 2024 | 0.1012 | 0.1122 | 0.1002 | 0.1122 | 2,340,097 | -0.00(-0.62%) |
Feb 22, 2024 | 0.1200 | 0.1269 | 0.1090 | 0.1129 | 4,003,451 | -0.02(-13.62%) |
Feb 21, 2024 | 0.1473 | 0.1550 | 0.1210 | 0.1307 | 5,213,135 | -0.02(-11.09%) |
Feb 20, 2024 | 0.1290 | 0.2398 | 0.1120 | 0.1470 | 114,595,456 | +0.05(+47.00%) |
Feb 16, 2024 | 0.1000 | 0.1015 | 0.0977 | 0.1000 | 483,833 | +0.00(+0.10%) |
Feb 15, 2024 | 0.0997 | 0.1019 | 0.0960 | 0.0999 | 422,377 | -0.00(-1.09%) |
Feb 14, 2024 | 0.1019 | 0.1019 | 0.0950 | 0.1010 | 437,216 | +0.00(+3.59%) |
Feb 13, 2024 | 0.0990 | 0.1009 | 0.0970 | 0.0975 | 413,227 | -0.00(-1.61%) |
Feb 12, 2024 | 0.0972 | 0.1020 | 0.0910 | 0.0991 | 651,124 | +0.00(+4.32%) |
Feb 09, 2024 | 0.0902 | 0.0958 | 0.0880 | 0.0950 | 436,849 | +0.00(+4.28%) |
Feb 08, 2024 | 0.0939 | 0.0939 | 0.0900 | 0.0911 | 215,782 | -0.00(-2.98%) |
Feb 07, 2024 | 0.0945 | 0.0949 | 0.0880 | 0.0939 | 607,008 | -0.00(-0.11%) |
Feb 06, 2024 | 0.0939 | 0.0967 | 0.0890 | 0.0940 | 1,008,811 | +0.00(+0.11%) |
Feb 05, 2024 | 0.0972 | 0.1026 | 0.0930 | 0.0939 | 417,692 | -0.00(-3.69%) |
Feb 02, 2024 | 0.0973 | 0.0975 | 0.0950 | 0.0975 | 289,907 | +0.00(+2.63%) |
Feb 01, 2024 | 0.0959 | 0.0987 | 0.0930 | 0.0950 | 299,943 | -0.00(-1.35%) |
Jan 31, 2024 | 0.1000 | 0.1000 | 0.0962 | 0.0963 | 592,332 | -0.00(-2.63%) |
Jan 30, 2024 | 0.1000 | 0.1030 | 0.0951 | 0.0989 | 678,336 | -0.00(-2.66%) |
Jan 29, 2024 | 0.1066 | 0.1066 | 0.0977 | 0.1016 | 554,163 | +0.00(+1.70%) |
Jan 26, 2024 | 0.0977 | 0.1024 | 0.0971 | 0.0999 | 362,453 | +0.00(+1.52%) |
Jan 25, 2024 | 0.0950 | 0.1033 | 0.0950 | 0.0984 | 384,891 | -0.00(-1.60%) |
Jan 24, 2024 | 0.1035 | 0.1039 | 0.0965 | 0.1000 | 465,073 | -0.00(-0.30%) |
Jan 23, 2024 | 0.1070 | 0.1070 | 0.0965 | 0.1003 | 900,432 | +0.00(+1.31%) |
Jan 22, 2024 | 0.1090 | 0.1090 | 0.0950 | 0.0990 | 1,400,070 | -0.00(-1.00%) |
Jan 19, 2024 | 0.1071 | 0.1090 | 0.0961 | 0.1000 | 1,334,917 | +0.00(+1.21%) |
Jan 18, 2024 | 0.1071 | 0.1110 | 0.0927 | 0.0988 | 1,693,157 | -0.00(-0.90%) |
Jan 17, 2024 | 0.1125 | 0.1125 | 0.0975 | 0.0997 | 1,087,497 | -0.01(-4.96%) |
Jan 16, 2024 | 0.1072 | 0.1150 | 0.0990 | 0.1049 | 1,134,922 | -0.01(-4.64%) |
Jan 12, 2024 | 0.1348 | 0.1460 | 0.1020 | 0.1100 | 2,149,500 | -0.03(-18.52%) |
Jan 11, 2024 | 0.1400 | 0.1462 | 0.1306 | 0.1350 | 1,819,064 | -0.00(-1.68%) |
Jan 10, 2024 | 0.1343 | 0.1400 | 0.1266 | 0.1373 | 1,958,016 | +0.01(+4.81%) |
Jan 09, 2024 | 0.1300 | 0.1422 | 0.1206 | 0.1310 | 1,754,106 | -0.00(-0.61%) |
Jan 08, 2024 | 0.1300 | 0.1545 | 0.1183 | 0.1318 | 4,070,489 | +0.01(+4.27%) |
Jan 05, 2024 | 0.1000 | 0.1550 | 0.0811 | 0.1264 | 13,466,444 | +0.02(+20.96%) |
Jan 04, 2024 | 0.1082 | 0.1140 | 0.1040 | 0.1045 | 1,451,320 | -0.00(-1.42%) |
Jan 03, 2024 | 0.1040 | 0.1067 | 0.1040 | 0.1060 | 705,486 | +0.00(+1.63%) |
Jan 02, 2024 | 0.1088 | 0.1100 | 0.0955 | 0.1043 | 786,855 | +0.00(+2.66%) |
Dec 29, 2023 | 0.1100 | 0.1100 | 0.0975 | 0.1016 | 848,551 | -0.00(-1.36%) |
Dec 28, 2023 | 0.1010 | 0.1080 | 0.0945 | 0.1030 | 1,458,320 | +0.00(+4.78%) |
Dec 27, 2023 | 0.0923 | 0.1049 | 0.0915 | 0.0983 | 2,107,174 | +0.01(+7.43%) |
Dec 26, 2023 | 0.0925 | 0.1033 | 0.0870 | 0.0915 | 1,871,569 | +0.00(+1.67%) |
Dec 22, 2023 | 0.0913 | 0.0913 | 0.0866 | 0.0900 | 505,949 | +0.00(+1.93%) |
Dec 21, 2023 | 0.0900 | 0.0900 | 0.0856 | 0.0883 | 718,785 | -0.00(-4.02%) |
Dec 20, 2023 | 0.0900 | 0.0946 | 0.0853 | 0.0920 | 632,773 | -0.00(-2.95%) |
Dec 19, 2023 | 0.0910 | 0.0948 | 0.0875 | 0.0948 | 1,650,795 | +0.01(+8.59%) |
Dec 18, 2023 | 0.0910 | 0.0919 | 0.0833 | 0.0873 | 2,794,538 | -0.00(-4.38%) |
Dec 15, 2023 | 0.0920 | 0.0957 | 0.0913 | 0.0913 | 1,281,485 | -0.00(-2.56%) |
Dec 14, 2023 | 0.1000 | 0.1000 | 0.0934 | 0.0937 | 2,013,863 | -0.01(-5.16%) |
Dec 13, 2023 | 0.1002 | 0.1011 | 0.0931 | 0.0988 | 1,310,657 | +0.00(+3.24%) |
Dec 12, 2023 | 0.1068 | 0.1072 | 0.0930 | 0.0957 | 1,309,772 | -0.01(-7.36%) |
Dec 11, 2023 | 0.1100 | 0.1144 | 0.1006 | 0.1033 | 1,711,189 | -0.00(-3.10%) |
Dec 08, 2023 | 0.1100 | 0.1109 | 0.1043 | 0.1066 | 707,124 | -0.00(-2.65%) |
Dec 07, 2023 | 0.1145 | 0.1157 | 0.1041 | 0.1095 | 2,096,459 | -0.00(-3.61%) |
Dec 06, 2023 | 0.1126 | 0.1190 | 0.1114 | 0.1136 | 1,071,741 | +0.00(+2.34%) |
Dec 05, 2023 | 0.1150 | 0.1193 | 0.1081 | 0.1110 | 2,071,199 | -0.01(-4.72%) |
Dec 04, 2023 | 0.1207 | 0.1214 | 0.1100 | 0.1165 | 2,535,795 | -0.00(-3.88%) |
Dec 01, 2023 | 0.1500 | 0.1600 | 0.1127 | 0.1212 | 6,178,085 | -0.02(-12.68%) |
Nov 30, 2023 | 0.1375 | 0.1475 | 0.1300 | 0.1388 | 1,701,173 | -0.00(-0.07%) |
Nov 29, 2023 | 0.1501 | 0.1600 | 0.1310 | 0.1389 | 2,880,969 | -0.01(-7.40%) |
Nov 28, 2023 | 0.1484 | 0.1696 | 0.1401 | 0.1500 | 3,847,812 | +0.00(+1.08%) |
Nov 27, 2023 | 0.1276 | 0.1578 | 0.1276 | 0.1484 | 4,538,291 | +0.02(+13.46%) |
Nov 24, 2023 | 0.1316 | 0.1379 | 0.1245 | 0.1308 | 1,418,687 | -0.01(-6.57%) |
Nov 22, 2023 | 0.1400 | 0.1490 | 0.1300 | 0.1400 | 3,829,785 | +0.00(+0.79%) |
Nov 21, 2023 | 0.1100 | 0.1493 | 0.1100 | 0.1389 | 6,323,854 | +0.02(+15.56%) |
Nov 20, 2023 | 0.1190 | 0.1230 | 0.1014 | 0.1202 | 4,715,617 | -0.00(-0.25%) |
Nov 17, 2023 | 0.1300 | 0.1400 | 0.1142 | 0.1205 | 7,864,845 | -0.02(-13.00%) |
Nov 16, 2023 | 0.1755 | 0.1930 | 0.1268 | 0.1385 | 40,308,528 | -0.02(-13.44%) |
Nov 15, 2023 | 0.0930 | 0.2245 | 0.0911 | 0.1600 | 116,689,600 | +0.06(+67.36%) |
Nov 14, 2023 | 0.1067 | 0.1074 | 0.0920 | 0.0956 | 1,210,546 | -0.01(-12.29%) |
Nov 13, 2023 | 0.1085 | 0.1108 | 0.1009 | 0.1090 | 305,986 | +0.00(+0.00%) |
Nov 10, 2023 | 0.1200 | 0.1200 | 0.1033 | 0.1090 | 345,318 | +0.00(+0.00%) |
Nov 09, 2023 | 0.1140 | 0.1175 | 0.1025 | 0.1090 | 997,761 | +0.00(+0.00%) |
Nov 08, 2023 | 0.1061 | 0.1090 | 0.1032 | 0.1090 | 456,879 | +0.00(+2.64%) |
Nov 07, 2023 | 0.1092 | 0.1133 | 0.1061 | 0.1062 | 505,093 | -0.00(-3.45%) |
Nov 06, 2023 | 0.1100 | 0.1176 | 0.1070 | 0.1100 | 355,698 | -0.00(-0.90%) |
Nov 03, 2023 | 0.1072 | 0.1150 | 0.1049 | 0.1110 | 998,291 | +0.01(+5.41%) |
Nov 02, 2023 | 0.0980 | 0.1100 | 0.0900 | 0.1053 | 1,104,921 | +0.01(+5.30%) |