Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.3992 | 0.4150 | 0.3960 | 0.3970 | 213,915 | -0.00(-0.95%) |
Jun 11, 2024 | 0.3900 | 0.4100 | 0.3800 | 0.4008 | 110,651 | +0.00(+0.20%) |
Jun 10, 2024 | 0.3900 | 0.4099 | 0.3900 | 0.4000 | 281,949 | -0.01(-1.91%) |
Jun 07, 2024 | 0.4000 | 0.4090 | 0.3841 | 0.4078 | 622,137 | +0.02(+5.65%) |
Jun 06, 2024 | 0.3800 | 0.3983 | 0.3800 | 0.3860 | 91,143 | +0.00(+0.78%) |
Jun 05, 2024 | 0.3978 | 0.3978 | 0.3801 | 0.3830 | 89,353 | -0.01(-3.06%) |
Jun 04, 2024 | 0.3880 | 0.4000 | 0.3801 | 0.3951 | 108,610 | -0.00(-1.23%) |
Jun 03, 2024 | 0.4143 | 0.4180 | 0.3800 | 0.4000 | 129,386 | -0.01(-2.87%) |
May 31, 2024 | 0.4175 | 0.4234 | 0.4000 | 0.4118 | 101,784 | +0.00(+0.19%) |
May 30, 2024 | 0.4164 | 0.4200 | 0.4100 | 0.4110 | 109,084 | -0.00(-0.94%) |
May 29, 2024 | 0.3900 | 0.4299 | 0.3903 | 0.4149 | 232,216 | +0.01(+1.27%) |
May 28, 2024 | 0.4109 | 0.4109 | 0.3901 | 0.4097 | 157,972 | +0.00(+1.19%) |
May 24, 2024 | 0.4000 | 0.4140 | 0.3950 | 0.4049 | 215,830 | -0.01(-1.24%) |
May 23, 2024 | 0.4558 | 0.4600 | 0.3485 | 0.4100 | 397,864 | -0.05(-10.85%) |
May 22, 2024 | 0.4510 | 0.4725 | 0.4420 | 0.4599 | 575,729 | +0.00(+0.04%) |
May 21, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4597 | 385,448 | -0.02(-4.23%) |
May 20, 2024 | 0.4701 | 0.5088 | 0.4700 | 0.4800 | 450,422 | +0.01(+1.91%) |
May 17, 2024 | 0.5000 | 0.5000 | 0.4669 | 0.4710 | 486,847 | -0.01(-2.89%) |
May 16, 2024 | 0.5300 | 0.5400 | 0.4513 | 0.4850 | 1,208,886 | -0.02(-3.64%) |
May 15, 2024 | 0.5086 | 0.5183 | 0.4700 | 0.5033 | 551,102 | +0.00(+0.66%) |
May 14, 2024 | 0.4611 | 0.5149 | 0.4611 | 0.5000 | 609,290 | +0.02(+3.35%) |
May 13, 2024 | 0.4864 | 0.5112 | 0.4600 | 0.4838 | 711,569 | -0.02(-4.22%) |
May 10, 2024 | 0.5311 | 0.5489 | 0.4964 | 0.5051 | 1,175,247 | -0.08(-14.39%) |
May 09, 2024 | 0.6100 | 0.6100 | 0.5176 | 0.5900 | 8,820,701 | -0.75(-55.97%) |
May 08, 2024 | 1.550 | 1.850 | 1.060 | 1.340 | 23,676,840 | +0.29(+27.62%) |
May 07, 2024 | 1.030 | 1.095 | 1.030 | 1.050 | 6,389 | +0.00(+0.00%) |
May 06, 2024 | 1.070 | 1.071 | 1.050 | 1.050 | 5,596 | +0.00(+0.42%) |
May 03, 2024 | 1.075 | 1.090 | 1.040 | 1.046 | 14,393 | -0.02(-2.30%) |
May 02, 2024 | 1.080 | 1.080 | 1.030 | 1.070 | 14,440 | +0.00(+0.02%) |
May 01, 2024 | 1.060 | 1.090 | 1.030 | 1.070 | 36,109 | +0.03(+2.88%) |
Apr 30, 2024 | 0.9800 | 1.070 | 0.9800 | 1.040 | 18,379 | -0.01(-0.95%) |
Apr 29, 2024 | 1.030 | 1.060 | 1.020 | 1.050 | 10,433 | +0.01(+0.96%) |
Apr 26, 2024 | 1.050 | 1.065 | 1.020 | 1.040 | 13,979 | -0.03(-2.80%) |
Apr 25, 2024 | 1.140 | 1.140 | 0.9900 | 1.070 | 45,989 | -0.04(-3.60%) |
Apr 24, 2024 | 1.180 | 1.180 | 1.101 | 1.110 | 26,703 | -0.02(-1.71%) |
Apr 23, 2024 | 1.144 | 1.160 | 1.120 | 1.129 | 6,321 | -0.04(-3.48%) |
Apr 22, 2024 | 1.160 | 1.170 | 1.120 | 1.170 | 5,165 | +0.06(+5.41%) |
Apr 19, 2024 | 1.190 | 1.219 | 1.110 | 1.110 | 18,006 | -0.05(-4.06%) |
Apr 18, 2024 | 1.110 | 1.160 | 1.110 | 1.157 | 4,792 | +0.04(+3.77%) |
Apr 17, 2024 | 1.080 | 1.130 | 1.080 | 1.115 | 13,878 | +0.02(+1.82%) |
Apr 16, 2024 | 1.150 | 1.150 | 1.080 | 1.095 | 11,411 | -0.00(-0.44%) |
Apr 15, 2024 | 1.140 | 1.163 | 1.080 | 1.100 | 22,739 | -0.06(-5.18%) |
Apr 12, 2024 | 1.150 | 1.200 | 1.140 | 1.160 | 14,721 | -0.01(-0.85%) |
Apr 11, 2024 | 1.160 | 1.210 | 1.160 | 1.170 | 12,656 | +0.01(+0.86%) |
Apr 10, 2024 | 1.170 | 1.190 | 1.160 | 1.160 | 6,013 | -0.04(-3.33%) |
Apr 09, 2024 | 1.154 | 1.210 | 1.150 | 1.200 | 7,621 | +0.02(+1.69%) |
Apr 08, 2024 | 1.270 | 1.270 | 1.150 | 1.180 | 20,519 | -0.01(-0.84%) |
Apr 05, 2024 | 1.150 | 1.215 | 1.150 | 1.190 | 27,298 | +0.01(+1.28%) |
Apr 04, 2024 | 1.204 | 1.220 | 1.170 | 1.175 | 19,796 | -0.02(-2.08%) |
Apr 03, 2024 | 1.170 | 1.230 | 1.150 | 1.200 | 45,781 | +0.01(+0.84%) |
Apr 02, 2024 | 1.270 | 1.280 | 1.170 | 1.190 | 65,648 | -0.03(-2.46%) |
Apr 01, 2024 | 1.240 | 1.360 | 1.200 | 1.220 | 174,224 | -0.03(-2.40%) |
Mar 28, 2024 | 1.210 | 1.380 | 1.150 | 1.250 | 94,781 | +0.06(+5.04%) |
Mar 27, 2024 | 1.200 | 1.246 | 1.180 | 1.190 | 39,096 | -0.01(-0.83%) |
Mar 26, 2024 | 1.280 | 1.290 | 1.200 | 1.200 | 88,805 | -0.25(-17.24%) |
Mar 25, 2024 | 1.430 | 1.480 | 1.370 | 1.450 | 438,657 | +0.08(+5.84%) |
Mar 22, 2024 | 1.250 | 1.550 | 1.250 | 1.370 | 112,000 | +0.08(+6.21%) |
Mar 21, 2024 | 1.280 | 1.290 | 1.230 | 1.290 | 19,626 | +0.04(+3.19%) |
Mar 20, 2024 | 1.290 | 1.290 | 1.240 | 1.250 | 8,942 | -0.01(-0.79%) |
Mar 19, 2024 | 1.270 | 1.298 | 1.260 | 1.260 | 8,448 | +0.01(+0.80%) |
Mar 18, 2024 | 1.340 | 1.340 | 1.240 | 1.250 | 8,118 | -0.01(-0.79%) |
Mar 15, 2024 | 1.230 | 1.310 | 1.230 | 1.260 | 17,094 | +0.03(+2.43%) |
Mar 14, 2024 | 1.280 | 1.325 | 1.220 | 1.230 | 22,865 | -0.08(-6.10%) |
Mar 13, 2024 | 1.320 | 1.346 | 1.300 | 1.310 | 6,759 | -0.03(-2.24%) |
Mar 12, 2024 | 1.320 | 1.397 | 1.300 | 1.340 | 17,053 | -0.01(-0.74%) |
Mar 11, 2024 | 1.320 | 1.390 | 1.300 | 1.350 | 11,814 | -0.04(-2.88%) |
Mar 08, 2024 | 1.270 | 1.390 | 1.270 | 1.390 | 35,672 | +0.12(+9.45%) |
Mar 07, 2024 | 1.290 | 1.300 | 1.270 | 1.270 | 17,267 | -0.05(-3.79%) |
Mar 06, 2024 | 1.200 | 1.320 | 1.200 | 1.320 | 12,512 | +0.07(+5.60%) |
Mar 05, 2024 | 1.260 | 1.320 | 1.250 | 1.250 | 47,964 | -0.05(-3.85%) |
Mar 04, 2024 | 1.310 | 1.340 | 1.250 | 1.300 | 94,490 | -0.11(-7.80%) |
Mar 01, 2024 | 1.770 | 1.770 | 1.404 | 1.410 | 402,809 | -0.29(-17.06%) |
Feb 29, 2024 | 1.250 | 2.240 | 1.220 | 1.700 | 4,490,022 | +0.45(+36.00%) |
Feb 28, 2024 | 1.210 | 1.295 | 1.210 | 1.250 | 6,793 | +0.03(+2.46%) |
Feb 27, 2024 | 1.210 | 1.265 | 1.200 | 1.220 | 8,601 | +0.01(+0.83%) |
Feb 26, 2024 | 1.250 | 1.275 | 1.200 | 1.210 | 11,531 | -0.03(-2.42%) |
Feb 23, 2024 | 1.220 | 1.270 | 1.200 | 1.240 | 19,974 | -0.03(-2.36%) |
Feb 22, 2024 | 1.270 | 1.270 | 1.210 | 1.270 | 16,069 | +0.00(+0.00%) |
Feb 21, 2024 | 1.240 | 1.270 | 1.200 | 1.270 | 11,984 | -0.01(-0.78%) |
Feb 20, 2024 | 1.200 | 1.280 | 1.200 | 1.280 | 19,358 | +0.04(+3.23%) |
Feb 16, 2024 | 1.090 | 1.248 | 1.090 | 1.240 | 31,179 | +0.12(+10.78%) |
Feb 15, 2024 | 1.270 | 1.270 | 1.000 | 1.119 | 67,167 | -0.13(-10.46%) |
Feb 14, 2024 | 1.200 | 1.300 | 1.130 | 1.250 | 43,515 | +0.06(+5.04%) |
Feb 13, 2024 | 1.230 | 1.230 | 1.170 | 1.190 | 9,538 | -0.06(-4.80%) |
Feb 12, 2024 | 1.220 | 1.272 | 1.201 | 1.250 | 19,694 | +0.01(+0.81%) |
Feb 09, 2024 | 1.180 | 1.240 | 1.170 | 1.240 | 19,574 | +0.04(+3.33%) |
Feb 08, 2024 | 1.180 | 1.230 | 1.150 | 1.200 | 16,745 | -0.03(-2.44%) |
Feb 07, 2024 | 1.290 | 1.290 | 1.181 | 1.230 | 19,032 | -0.06(-4.65%) |
Feb 06, 2024 | 1.245 | 1.290 | 1.203 | 1.290 | 23,152 | +0.06(+4.88%) |
Feb 05, 2024 | 1.210 | 1.280 | 1.130 | 1.230 | 37,029 | -0.02(-1.60%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.200 | 1.250 | 10,699 | -0.05(-3.85%) |
Feb 01, 2024 | 1.250 | 1.310 | 1.170 | 1.300 | 18,142 | +0.02(+1.56%) |
Jan 31, 2024 | 1.210 | 1.340 | 1.190 | 1.280 | 37,619 | +0.03(+2.40%) |
Jan 30, 2024 | 1.480 | 1.820 | 1.180 | 1.250 | 392,442 | -0.12(-8.76%) |
Jan 29, 2024 | 1.380 | 1.380 | 1.270 | 1.370 | 15,200 | +0.03(+2.24%) |
Jan 26, 2024 | 1.300 | 1.350 | 1.250 | 1.340 | 36,097 | +0.06(+4.69%) |
Jan 25, 2024 | 1.290 | 1.330 | 1.228 | 1.280 | 11,672 | -0.03(-2.29%) |
Jan 24, 2024 | 1.350 | 1.391 | 1.301 | 1.310 | 13,059 | -0.07(-5.07%) |
Jan 23, 2024 | 1.270 | 1.390 | 1.270 | 1.380 | 9,167 | +0.08(+6.15%) |
Jan 22, 2024 | 1.280 | 1.380 | 1.200 | 1.300 | 50,310 | -0.04(-2.99%) |
Jan 19, 2024 | 1.310 | 1.370 | 1.300 | 1.340 | 25,793 | -0.02(-1.47%) |
Jan 18, 2024 | 1.350 | 1.430 | 1.300 | 1.360 | 47,928 | -0.03(-2.16%) |
Jan 17, 2024 | 1.450 | 1.544 | 1.375 | 1.390 | 50,802 | +0.00(+0.00%) |
Jan 16, 2024 | 1.580 | 1.590 | 1.330 | 1.390 | 81,172 | -0.22(-13.86%) |
Jan 12, 2024 | 1.630 | 1.641 | 1.581 | 1.614 | 10,733 | +0.03(+2.13%) |
Jan 11, 2024 | 1.710 | 1.740 | 1.580 | 1.580 | 57,977 | -0.13(-7.86%) |
Jan 10, 2024 | 1.730 | 1.800 | 1.700 | 1.715 | 48,628 | -0.06(-3.12%) |
Jan 09, 2024 | 1.840 | 1.840 | 1.741 | 1.770 | 28,936 | -0.07(-3.80%) |
Jan 08, 2024 | 1.800 | 1.944 | 1.730 | 1.840 | 196,102 | +0.07(+3.95%) |
Jan 05, 2024 | 1.760 | 1.842 | 1.740 | 1.770 | 8,338 | +0.01(+0.57%) |
Jan 04, 2024 | 1.770 | 1.850 | 1.750 | 1.760 | 34,201 | -0.05(-2.76%) |
Jan 03, 2024 | 1.810 | 1.830 | 1.740 | 1.810 | 20,835 | +0.00(+0.00%) |
Jan 02, 2024 | 1.770 | 1.853 | 1.720 | 1.810 | 20,664 | +0.01(+0.56%) |
Dec 29, 2023 | 1.890 | 1.890 | 1.770 | 1.800 | 20,532 | -0.07(-3.74%) |
Dec 28, 2023 | 1.820 | 1.880 | 1.790 | 1.870 | 37,732 | +0.02(+1.08%) |
Dec 27, 2023 | 1.800 | 1.890 | 1.770 | 1.850 | 90,016 | -0.01(-0.54%) |
Dec 26, 2023 | 1.850 | 2.050 | 1.800 | 1.860 | 370,083 | +0.00(+0.00%) |
Dec 22, 2023 | 1.850 | 1.940 | 1.790 | 1.860 | 98,889 | +0.01(+0.54%) |
Dec 21, 2023 | 1.730 | 1.970 | 1.700 | 1.850 | 196,022 | +0.19(+11.45%) |
Dec 20, 2023 | 1.690 | 1.800 | 1.660 | 1.660 | 34,265 | -0.09(-5.14%) |
Dec 19, 2023 | 1.700 | 1.750 | 1.640 | 1.750 | 39,718 | +0.02(+1.16%) |
Dec 18, 2023 | 1.750 | 1.780 | 1.701 | 1.730 | 32,094 | -0.06(-3.35%) |
Dec 15, 2023 | 1.820 | 1.887 | 1.760 | 1.790 | 32,135 | -0.03(-1.65%) |
Dec 14, 2023 | 1.770 | 1.850 | 1.690 | 1.820 | 131,579 | +0.06(+3.41%) |
Dec 13, 2023 | 1.860 | 1.870 | 1.610 | 1.760 | 96,828 | -0.11(-5.88%) |
Dec 12, 2023 | 1.930 | 2.000 | 1.860 | 1.870 | 52,998 | -0.07(-3.61%) |
Dec 11, 2023 | 2.060 | 2.100 | 1.910 | 1.940 | 102,216 | -0.07(-3.48%) |
Dec 08, 2023 | 2.090 | 2.188 | 1.941 | 2.010 | 125,491 | -0.04(-1.95%) |
Dec 07, 2023 | 1.830 | 2.178 | 1.800 | 2.050 | 309,834 | +0.23(+12.66%) |
Dec 06, 2023 | 1.990 | 2.000 | 1.780 | 1.820 | 155,109 | -0.20(-9.92%) |
Dec 05, 2023 | 2.160 | 2.200 | 2.000 | 2.020 | 106,340 | -0.15(-6.91%) |
Dec 04, 2023 | 2.170 | 2.300 | 2.020 | 2.170 | 165,083 | +0.15(+7.43%) |
Dec 01, 2023 | 2.170 | 2.210 | 1.930 | 2.020 | 228,071 | -0.15(-6.91%) |
Nov 30, 2023 | 2.590 | 3.210 | 2.032 | 2.170 | 1,408,200 | -0.15(-6.47%) |
Nov 29, 2023 | 2.180 | 2.400 | 2.000 | 2.320 | 473,694 | +0.42(+22.11%) |
Nov 28, 2023 | 2.260 | 2.260 | 1.860 | 1.900 | 118,118 | -0.40(-17.39%) |
Nov 27, 2023 | 2.260 | 2.360 | 2.150 | 2.300 | 212,795 | +0.11(+5.02%) |
Nov 24, 2023 | 2.090 | 2.300 | 2.066 | 2.190 | 89,521 | +0.10(+4.78%) |
Nov 22, 2023 | 2.100 | 2.240 | 2.050 | 2.090 | 238,304 | -0.20(-8.73%) |
Nov 21, 2023 | 1.720 | 2.390 | 1.720 | 2.290 | 1,375,541 | +0.53(+30.11%) |
Nov 20, 2023 | 1.730 | 1.830 | 1.680 | 1.760 | 210,856 | -0.01(-0.56%) |
Nov 17, 2023 | 1.860 | 1.920 | 1.720 | 1.770 | 161,779 | -0.14(-7.33%) |
Nov 16, 2023 | 1.770 | 1.950 | 1.630 | 1.910 | 373,547 | +0.03(+1.60%) |
Nov 15, 2023 | 1.800 | 1.990 | 1.710 | 1.880 | 722,487 | -0.30(-13.76%) |
Nov 14, 2023 | 2.200 | 2.580 | 2.030 | 2.180 | 3,928,583 | +0.04(+1.87%) |
Nov 13, 2023 | 2.280 | 2.520 | 1.770 | 2.140 | 49,556,924 | +0.95(+79.83%) |
Nov 10, 2023 | 1.290 | 1.290 | 1.180 | 1.190 | 26,940 | +0.01(+0.85%) |
Nov 09, 2023 | 1.200 | 1.250 | 1.170 | 1.180 | 23,470 | -0.02(-1.67%) |
Nov 08, 2023 | 1.200 | 1.220 | 1.180 | 1.200 | 17,341 | -0.02(-1.64%) |
Nov 07, 2023 | 1.250 | 1.250 | 1.191 | 1.220 | 9,133 | +0.03(+2.52%) |
Nov 06, 2023 | 1.260 | 1.260 | 1.181 | 1.190 | 16,980 | +0.02(+1.71%) |
Nov 03, 2023 | 1.330 | 1.370 | 1.150 | 1.170 | 120,919 | -0.09(-7.14%) |
Nov 02, 2023 | 1.270 | 1.340 | 1.250 | 1.260 | 21,707 | -0.03(-2.33%) |