Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2900 | 0.2912 | 0.2818 | 0.2860 | 115,733 | -0.00(-1.41%) |
May 30, 2024 | 0.3050 | 0.3050 | 0.2850 | 0.2901 | 192,169 | -0.00(-0.65%) |
May 29, 2024 | 0.3057 | 0.3057 | 0.2815 | 0.2920 | 350,270 | -0.02(-7.27%) |
May 28, 2024 | 0.3000 | 0.3199 | 0.3000 | 0.3149 | 389,453 | +0.01(+4.20%) |
May 24, 2024 | 0.3100 | 0.3100 | 0.2932 | 0.3022 | 308,989 | -0.01(-1.72%) |
May 23, 2024 | 0.3125 | 0.3409 | 0.2970 | 0.3075 | 340,530 | -0.01(-2.10%) |
May 22, 2024 | 0.3700 | 0.3694 | 0.2459 | 0.3141 | 1,223,446 | -0.05(-14.65%) |
May 21, 2024 | 0.3100 | 0.4099 | 0.3001 | 0.3680 | 3,223,812 | +0.06(+18.82%) |
May 20, 2024 | 0.3247 | 0.3348 | 0.2765 | 0.3097 | 1,340,406 | -0.02(-6.94%) |
May 17, 2024 | 0.3220 | 0.3770 | 0.3220 | 0.3328 | 1,637,683 | -0.01(-3.54%) |
May 16, 2024 | 0.2864 | 0.3642 | 0.2864 | 0.3450 | 6,479,869 | +0.05(+15.38%) |
May 15, 2024 | 0.3011 | 0.3170 | 0.2933 | 0.2990 | 181,942 | -0.00(-0.43%) |
May 14, 2024 | 0.2900 | 0.3138 | 0.2900 | 0.3003 | 399,324 | +0.00(+1.56%) |
May 13, 2024 | 0.2882 | 0.3049 | 0.2850 | 0.2957 | 294,935 | +0.01(+4.60%) |
May 10, 2024 | 0.2913 | 0.2913 | 0.2764 | 0.2827 | 186,917 | -0.01(-1.77%) |
May 09, 2024 | 0.2900 | 0.2949 | 0.2811 | 0.2878 | 139,014 | -0.01(-2.14%) |
May 08, 2024 | 0.2900 | 0.2996 | 0.2843 | 0.2941 | 87,195 | +0.00(+0.65%) |
May 07, 2024 | 0.3030 | 0.3030 | 0.2900 | 0.2922 | 96,122 | -0.00(-0.95%) |
May 06, 2024 | 0.2900 | 0.3030 | 0.2900 | 0.2950 | 166,272 | -0.00(-1.11%) |
May 03, 2024 | 0.2977 | 0.3048 | 0.2932 | 0.2983 | 57,950 | -0.00(-0.57%) |
May 02, 2024 | 0.2960 | 0.3041 | 0.2932 | 0.3000 | 141,754 | +0.00(+0.60%) |
May 01, 2024 | 0.3170 | 0.3170 | 0.2945 | 0.2982 | 444,807 | -0.01(-1.84%) |
Apr 30, 2024 | 0.2850 | 0.3170 | 0.2850 | 0.3038 | 714,265 | +0.01(+4.76%) |
Apr 29, 2024 | 0.2880 | 0.2944 | 0.2842 | 0.2900 | 163,651 | +0.00(+0.49%) |
Apr 26, 2024 | 0.3000 | 0.3000 | 0.2844 | 0.2886 | 221,100 | -0.01(-1.84%) |
Apr 25, 2024 | 0.2770 | 0.3000 | 0.2702 | 0.2940 | 501,874 | +0.02(+6.37%) |
Apr 24, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2764 | 238,906 | +0.00(+0.40%) |
Apr 23, 2024 | 0.2675 | 0.2820 | 0.2600 | 0.2753 | 355,264 | +0.01(+1.96%) |
Apr 22, 2024 | 0.2800 | 0.2770 | 0.2600 | 0.2700 | 617,738 | -0.01(-2.53%) |
Apr 19, 2024 | 0.2898 | 0.2942 | 0.2696 | 0.2770 | 947,092 | -0.02(-6.36%) |
Apr 18, 2024 | 0.3454 | 0.3535 | 0.2500 | 0.2958 | 2,494,506 | -0.07(-18.96%) |
Apr 17, 2024 | 0.4100 | 0.4460 | 0.3311 | 0.3650 | 29,504,212 | +0.07(+22.52%) |
Apr 16, 2024 | 0.3100 | 0.3125 | 0.2915 | 0.2979 | 269,638 | +0.01(+2.76%) |
Apr 15, 2024 | 0.3299 | 0.3300 | 0.2875 | 0.2899 | 666,412 | -0.05(-14.21%) |
Apr 12, 2024 | 0.3515 | 0.3556 | 0.3250 | 0.3379 | 199,204 | -0.01(-2.57%) |
Apr 11, 2024 | 0.3418 | 0.3500 | 0.3400 | 0.3468 | 120,460 | +0.00(+0.03%) |
Apr 10, 2024 | 0.3570 | 0.3570 | 0.3410 | 0.3467 | 154,800 | -0.01(-1.56%) |
Apr 09, 2024 | 0.3518 | 0.3600 | 0.3500 | 0.3522 | 260,278 | -0.01(-1.70%) |
Apr 08, 2024 | 0.3517 | 0.3679 | 0.3500 | 0.3583 | 267,510 | +0.00(+0.08%) |
Apr 05, 2024 | 0.3591 | 0.3663 | 0.3500 | 0.3580 | 335,547 | +0.00(+0.56%) |
Apr 04, 2024 | 0.3900 | 0.4090 | 0.3560 | 0.3560 | 1,336,225 | -0.03(-8.15%) |
Apr 03, 2024 | 0.3550 | 0.4080 | 0.3470 | 0.3876 | 1,828,911 | +0.03(+9.18%) |
Apr 02, 2024 | 0.3587 | 0.3690 | 0.3424 | 0.3550 | 600,348 | -0.01(-1.39%) |
Apr 01, 2024 | 0.3830 | 0.3880 | 0.3520 | 0.3600 | 462,438 | -0.01(-2.44%) |
Mar 28, 2024 | 0.3850 | 0.3850 | 0.3618 | 0.3690 | 629,731 | -0.02(-4.18%) |
Mar 27, 2024 | 0.3825 | 0.4050 | 0.3705 | 0.3851 | 1,101,704 | -0.00(-1.26%) |
Mar 26, 2024 | 0.3776 | 0.3909 | 0.3559 | 0.3900 | 1,160,207 | +0.01(+1.54%) |
Mar 25, 2024 | 0.4048 | 0.4049 | 0.3800 | 0.3841 | 1,208,925 | -0.02(-5.39%) |
Mar 22, 2024 | 0.3800 | 0.4200 | 0.3756 | 0.4060 | 7,292,175 | +0.02(+4.64%) |
Mar 21, 2024 | 0.4020 | 0.4100 | 0.3780 | 0.3880 | 418,909 | -0.01(-3.00%) |
Mar 20, 2024 | 0.4100 | 0.4400 | 0.3980 | 0.4000 | 1,125,122 | -0.00(-0.74%) |
Mar 19, 2024 | 0.3937 | 0.4100 | 0.3850 | 0.4030 | 348,880 | +0.01(+1.97%) |
Mar 18, 2024 | 0.3974 | 0.4150 | 0.3840 | 0.3952 | 308,180 | +0.01(+2.07%) |
Mar 15, 2024 | 0.3980 | 0.4079 | 0.3872 | 0.3872 | 135,570 | -0.01(-2.47%) |
Mar 14, 2024 | 0.4010 | 0.4240 | 0.3830 | 0.3970 | 242,837 | -0.01(-2.46%) |
Mar 13, 2024 | 0.4170 | 0.4200 | 0.3900 | 0.4070 | 651,525 | +0.02(+4.39%) |
Mar 12, 2024 | 0.4075 | 0.4095 | 0.3719 | 0.3899 | 344,188 | -0.02(-4.90%) |
Mar 11, 2024 | 0.4299 | 0.4480 | 0.4060 | 0.4100 | 269,452 | -0.02(-4.65%) |
Mar 08, 2024 | 0.4290 | 0.4499 | 0.4202 | 0.4300 | 196,853 | +0.00(+0.23%) |
Mar 07, 2024 | 0.4250 | 0.4500 | 0.4133 | 0.4290 | 322,796 | +0.01(+1.56%) |
Mar 06, 2024 | 0.4500 | 0.4550 | 0.4133 | 0.4224 | 679,840 | -0.03(-7.16%) |
Mar 05, 2024 | 0.4699 | 0.5045 | 0.4500 | 0.4550 | 799,659 | -0.01(-3.19%) |
Mar 04, 2024 | 0.6000 | 0.6139 | 0.4497 | 0.4700 | 1,833,762 | -0.13(-21.38%) |
Mar 01, 2024 | 0.6487 | 0.7200 | 0.5800 | 0.5978 | 3,187,229 | -0.02(-3.58%) |
Feb 29, 2024 | 0.5900 | 0.7498 | 0.5172 | 0.6200 | 23,909,840 | +0.14(+28.10%) |
Feb 28, 2024 | 0.5171 | 0.5171 | 0.4650 | 0.4840 | 616,082 | -0.03(-6.40%) |
Feb 27, 2024 | 0.5500 | 0.5753 | 0.5143 | 0.5171 | 361,368 | -0.03(-6.00%) |
Feb 26, 2024 | 0.6052 | 0.6162 | 0.5000 | 0.5501 | 391,896 | -0.07(-11.25%) |
Feb 23, 2024 | 0.6000 | 0.6296 | 0.5900 | 0.6198 | 122,280 | +0.01(+2.11%) |
Feb 22, 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6070 | 1,323,469 | -0.00(-0.49%) |
Feb 21, 2024 | 0.5800 | 0.6300 | 0.5704 | 0.6100 | 265,371 | +0.04(+7.02%) |
Feb 20, 2024 | 0.5800 | 0.5940 | 0.5400 | 0.5700 | 274,874 | +0.00(+0.00%) |
Feb 16, 2024 | 0.5809 | 0.5999 | 0.5201 | 0.5700 | 289,433 | -0.02(-3.36%) |
Feb 15, 2024 | 0.6000 | 0.6080 | 0.5500 | 0.5898 | 269,035 | +0.01(+2.09%) |
Feb 14, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.5777 | 477,474 | -0.02(-3.80%) |
Feb 13, 2024 | 0.6500 | 0.6580 | 0.5911 | 0.6005 | 342,989 | -0.05(-8.39%) |
Feb 12, 2024 | 0.7000 | 0.7001 | 0.6500 | 0.6555 | 279,543 | -0.03(-3.74%) |
Feb 09, 2024 | 0.7000 | 0.7300 | 0.6692 | 0.6810 | 355,242 | -0.03(-4.61%) |
Feb 08, 2024 | 0.6511 | 0.7433 | 0.6511 | 0.7139 | 848,778 | -0.04(-4.83%) |
Feb 07, 2024 | 0.7225 | 0.7950 | 0.6630 | 0.7501 | 1,506,914 | -0.02(-2.96%) |
Feb 06, 2024 | 0.8237 | 1.100 | 0.7522 | 0.7730 | 41,643,208 | +0.13(+20.76%) |
Feb 05, 2024 | 0.7400 | 0.7399 | 0.6011 | 0.6401 | 453,411 | -0.09(-12.32%) |
Feb 02, 2024 | 0.7500 | 0.7547 | 0.6510 | 0.7300 | 322,849 | -0.05(-6.07%) |
Feb 01, 2024 | 0.6560 | 0.7950 | 0.6560 | 0.7772 | 879,659 | +0.04(+5.04%) |
Jan 31, 2024 | 0.7500 | 0.8300 | 0.6850 | 0.7399 | 3,383,046 | +0.08(+12.11%) |
Jan 30, 2024 | 0.8000 | 0.8360 | 0.5920 | 0.6600 | 31,538,640 | +0.15(+30.49%) |
Jan 29, 2024 | 0.5826 | 0.5826 | 0.5000 | 0.5058 | 1,559,001 | -0.10(-16.40%) |
Jan 26, 2024 | 0.6200 | 0.6468 | 0.6000 | 0.6050 | 334,680 | -0.04(-6.64%) |
Jan 25, 2024 | 0.6900 | 0.6900 | 0.5713 | 0.6480 | 788,116 | -0.06(-8.72%) |
Jan 24, 2024 | 0.6820 | 0.7400 | 0.6700 | 0.7099 | 672,888 | +0.02(+3.51%) |
Jan 23, 2024 | 0.8100 | 0.8099 | 0.6730 | 0.6858 | 1,020,835 | -0.19(-21.89%) |
Jan 22, 2024 | 0.9200 | 0.9250 | 0.8254 | 0.8780 | 1,028,985 | -0.18(-17.17%) |
Jan 19, 2024 | 1.250 | 1.330 | 1.020 | 1.060 | 2,424,547 | -0.31(-22.63%) |
Jan 18, 2024 | 2.430 | 2.800 | 1.240 | 1.370 | 74,035,032 | +0.19(+16.10%) |
Jan 17, 2024 | 1.160 | 1.190 | 1.130 | 1.180 | 5,854 | +0.04(+3.51%) |
Jan 16, 2024 | 1.130 | 1.163 | 1.140 | 1.140 | 8,286 | -0.02(-1.72%) |
Jan 12, 2024 | 1.158 | 1.173 | 1.100 | 1.160 | 25,921 | +0.00(+0.00%) |
Jan 11, 2024 | 1.220 | 1.279 | 1.110 | 1.160 | 25,438 | -0.09(-7.20%) |
Jan 10, 2024 | 1.310 | 1.320 | 1.220 | 1.250 | 20,517 | -0.07(-5.30%) |
Jan 09, 2024 | 1.280 | 1.330 | 1.240 | 1.320 | 11,545 | +0.04(+3.13%) |
Jan 08, 2024 | 1.330 | 1.330 | 1.257 | 1.280 | 7,966 | -0.04(-2.70%) |
Jan 05, 2024 | 1.230 | 1.315 | 1.230 | 1.315 | 10,062 | +0.04(+2.77%) |
Jan 04, 2024 | 1.330 | 1.345 | 1.260 | 1.280 | 20,362 | -0.02(-1.92%) |
Jan 03, 2024 | 1.260 | 1.348 | 1.221 | 1.305 | 13,930 | +0.02(+1.95%) |
Jan 02, 2024 | 1.290 | 1.313 | 1.221 | 1.280 | 14,590 | +0.02(+1.93%) |
Dec 29, 2023 | 1.340 | 1.340 | 1.200 | 1.256 | 44,019 | -0.06(-4.86%) |
Dec 28, 2023 | 1.210 | 1.320 | 1.210 | 1.320 | 29,065 | +0.10(+8.19%) |
Dec 27, 2023 | 1.200 | 1.347 | 1.200 | 1.220 | 18,641 | +0.02(+1.67%) |
Dec 26, 2023 | 1.180 | 1.245 | 1.141 | 1.200 | 37,810 | +0.06(+5.26%) |
Dec 22, 2023 | 1.220 | 1.280 | 1.140 | 1.140 | 57,465 | -0.11(-8.43%) |
Dec 21, 2023 | 1.220 | 1.245 | 1.150 | 1.245 | 20,092 | -0.03(-2.73%) |
Dec 20, 2023 | 1.250 | 1.308 | 1.200 | 1.280 | 26,527 | +0.00(+0.00%) |
Dec 19, 2023 | 1.200 | 1.400 | 1.177 | 1.280 | 40,592 | +0.12(+9.97%) |
Dec 18, 2023 | 1.160 | 1.200 | 1.120 | 1.164 | 23,024 | +0.01(+0.78%) |
Dec 15, 2023 | 1.180 | 1.250 | 1.146 | 1.155 | 23,117 | -0.02(-2.12%) |
Dec 14, 2023 | 1.180 | 1.270 | 1.150 | 1.180 | 24,000 | -0.02(-1.67%) |
Dec 13, 2023 | 1.360 | 1.367 | 1.090 | 1.200 | 35,638 | -0.15(-10.78%) |
Dec 12, 2023 | 1.400 | 1.440 | 1.320 | 1.345 | 16,912 | -0.05(-3.93%) |
Dec 11, 2023 | 1.490 | 1.498 | 1.400 | 1.400 | 10,757 | -0.01(-0.71%) |
Dec 08, 2023 | 1.539 | 1.595 | 1.410 | 1.410 | 13,219 | -0.08(-5.37%) |
Dec 07, 2023 | 1.430 | 1.530 | 1.360 | 1.490 | 38,080 | +0.11(+7.97%) |
Dec 06, 2023 | 1.480 | 1.480 | 1.330 | 1.380 | 7,189 | -0.02(-1.43%) |
Dec 05, 2023 | 1.490 | 1.490 | 1.351 | 1.400 | 3,021 | -0.07(-5.03%) |
Dec 04, 2023 | 1.490 | 1.490 | 1.460 | 1.474 | 13,976 | -0.01(-0.40%) |
Dec 01, 2023 | 1.490 | 1.490 | 1.405 | 1.480 | 5,758 | +0.07(+4.96%) |
Nov 30, 2023 | 1.490 | 1.519 | 1.360 | 1.410 | 27,724 | -0.11(-7.24%) |
Nov 29, 2023 | 1.520 | 1.520 | 1.490 | 1.520 | 2,039 | +0.00(+0.00%) |
Nov 28, 2023 | 1.510 | 1.580 | 1.420 | 1.520 | 4,683 | -0.01(-0.65%) |
Nov 27, 2023 | 1.550 | 1.580 | 1.500 | 1.530 | 5,921 | -0.02(-1.29%) |
Nov 24, 2023 | 1.590 | 1.600 | 1.550 | 1.550 | 3,733 | -0.03(-1.90%) |
Nov 22, 2023 | 1.650 | 1.660 | 1.550 | 1.580 | 15,339 | -0.07(-4.24%) |
Nov 21, 2023 | 1.610 | 1.650 | 1.550 | 1.650 | 3,886 | +0.08(+5.10%) |
Nov 20, 2023 | 1.510 | 1.760 | 1.510 | 1.570 | 5,393 | +0.00(+0.00%) |
Nov 17, 2023 | 1.530 | 1.600 | 1.510 | 1.570 | 2,427 | -0.07(-4.31%) |
Nov 16, 2023 | 1.700 | 1.700 | 1.625 | 1.641 | 2,619 | -0.07(-4.05%) |
Nov 15, 2023 | 1.500 | 1.710 | 1.500 | 1.710 | 12,659 | +0.03(+1.79%) |
Nov 14, 2023 | 1.670 | 1.740 | 1.660 | 1.680 | 18,880 | -0.06(-3.45%) |
Nov 13, 2023 | 1.610 | 1.740 | 1.597 | 1.740 | 6,515 | -0.05(-2.79%) |
Nov 10, 2023 | 1.500 | 1.790 | 1.420 | 1.790 | 23,652 | +0.29(+19.33%) |
Nov 09, 2023 | 1.590 | 1.660 | 1.500 | 1.500 | 26,982 | -0.14(-8.54%) |
Nov 08, 2023 | 1.610 | 1.781 | 1.570 | 1.640 | 3,622 | +0.02(+1.23%) |
Nov 07, 2023 | 1.850 | 1.860 | 1.620 | 1.620 | 16,385 | -0.06(-3.57%) |
Nov 06, 2023 | 1.650 | 1.870 | 1.610 | 1.680 | 37,267 | +0.05(+3.07%) |
Nov 03, 2023 | 1.580 | 1.663 | 1.470 | 1.630 | 45,172 | +0.16(+10.88%) |
Nov 02, 2023 | 1.310 | 1.480 | 1.291 | 1.470 | 14,487 | +0.16(+12.21%) |