Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 1.130 | 1.468 | 1.080 | 1.330 | 6,352,248 | +0.35(+35.71%) |
May 24, 2024 | 0.9600 | 1.149 | 0.8912 | 0.9800 | 614,264 | +0.00(+0.10%) |
May 23, 2024 | 0.8730 | 1.290 | 0.8500 | 0.9790 | 1,835,251 | +0.01(+1.14%) |
May 22, 2024 | 0.7898 | 1.070 | 0.7114 | 0.9680 | 2,339,801 | +0.16(+19.77%) |
May 21, 2024 | 0.6747 | 0.9599 | 0.6747 | 0.8082 | 8,253,421 | +0.19(+30.38%) |
May 20, 2024 | 0.5791 | 0.6300 | 0.5400 | 0.6199 | 47,932 | +0.04(+6.88%) |
May 17, 2024 | 0.5800 | 0.6300 | 0.5460 | 0.5800 | 119,218 | +0.04(+7.61%) |
May 16, 2024 | 0.5490 | 0.5880 | 0.5200 | 0.5390 | 13,848 | -0.01(-1.62%) |
May 15, 2024 | 0.5130 | 0.5871 | 0.4989 | 0.5479 | 106,292 | +0.03(+6.80%) |
May 14, 2024 | 0.5400 | 0.5500 | 0.4900 | 0.5130 | 74,230 | -0.04(-6.73%) |
May 13, 2024 | 0.5744 | 0.5887 | 0.5110 | 0.5500 | 181,844 | -0.04(-6.78%) |
May 10, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.5900 | 732,627 | +0.00(+0.61%) |
May 09, 2024 | 0.6050 | 0.6050 | 0.5700 | 0.5864 | 8,711 | -0.03(-5.42%) |
May 08, 2024 | 0.6058 | 0.6440 | 0.5455 | 0.6200 | 115,935 | -0.00(-0.32%) |
May 07, 2024 | 0.6310 | 0.6600 | 0.6132 | 0.6220 | 77,003 | -0.02(-2.35%) |
May 06, 2024 | 0.6200 | 0.6800 | 0.5789 | 0.6370 | 360,663 | +0.08(+13.75%) |
May 03, 2024 | 0.5400 | 0.5779 | 0.5243 | 0.5600 | 37,146 | +0.03(+5.86%) |
May 02, 2024 | 0.5790 | 0.5790 | 0.5290 | 0.5290 | 24,605 | -0.02(-3.11%) |
May 01, 2024 | 0.5500 | 0.5680 | 0.5200 | 0.5460 | 60,048 | -0.01(-0.91%) |
Apr 30, 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5510 | 71,474 | -0.03(-4.65%) |
Apr 29, 2024 | 0.5700 | 0.6000 | 0.5450 | 0.5779 | 128,587 | +0.04(+7.02%) |
Apr 26, 2024 | 0.5680 | 0.5695 | 0.5176 | 0.5400 | 55,394 | -0.03(-5.10%) |
Apr 25, 2024 | 0.5900 | 0.6100 | 0.5300 | 0.5690 | 222,446 | -0.03(-4.45%) |
Apr 24, 2024 | 0.5000 | 0.6198 | 0.4520 | 0.5955 | 1,052,158 | +0.11(+21.53%) |
Apr 23, 2024 | 0.5900 | 0.7400 | 0.4760 | 0.4900 | 1,294,563 | -0.12(-19.51%) |
Apr 22, 2024 | 0.4880 | 0.6585 | 0.4700 | 0.6088 | 7,346,383 | +0.17(+38.68%) |
Apr 19, 2024 | 0.4700 | 0.4769 | 0.4200 | 0.4390 | 59,498 | -0.02(-4.54%) |
Apr 18, 2024 | 0.3999 | 0.4600 | 0.3998 | 0.4599 | 74,403 | +0.07(+18.26%) |
Apr 17, 2024 | 0.4200 | 0.4210 | 0.3889 | 0.3889 | 2,730 | -0.04(-8.47%) |
Apr 16, 2024 | 0.4250 | 0.4385 | 0.4129 | 0.4249 | 9,119 | +0.02(+6.04%) |
Apr 15, 2024 | 0.4100 | 0.4204 | 0.4002 | 0.4007 | 11,111 | -0.02(-4.02%) |
Apr 12, 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 12,819 | +0.01(+3.01%) |
Apr 11, 2024 | 0.4003 | 0.4203 | 0.4003 | 0.4053 | 3,177 | -0.00(-0.49%) |
Apr 10, 2024 | 0.4399 | 0.4400 | 0.4001 | 0.4073 | 43,816 | +0.01(+1.82%) |
Apr 09, 2024 | 0.4039 | 0.4399 | 0.4000 | 0.4000 | 6,225 | +0.00(+0.00%) |
Apr 08, 2024 | 0.4250 | 0.4475 | 0.4000 | 0.4000 | 4,871 | +0.01(+1.78%) |
Apr 05, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.3930 | 46,851 | -0.02(-5.64%) |
Apr 04, 2024 | 0.4500 | 0.4505 | 0.3930 | 0.4165 | 72,501 | -0.02(-5.34%) |
Apr 03, 2024 | 0.4600 | 0.4673 | 0.4400 | 0.4400 | 1,877 | +0.00(+0.23%) |
Apr 02, 2024 | 0.4500 | 0.4500 | 0.4052 | 0.4390 | 149,329 | -0.01(-2.44%) |
Apr 01, 2024 | 0.4800 | 0.4825 | 0.4499 | 0.4500 | 111,253 | -0.03(-6.29%) |
Mar 28, 2024 | 0.4431 | 0.5000 | 0.4431 | 0.4802 | 30,991 | +0.03(+7.45%) |
Mar 27, 2024 | 0.4510 | 0.4685 | 0.4469 | 0.4469 | 122,651 | -0.02(-3.89%) |
Mar 26, 2024 | 0.4939 | 0.5200 | 0.4650 | 0.4650 | 35,517 | -0.01(-1.11%) |
Mar 25, 2024 | 0.4900 | 0.4900 | 0.4702 | 0.4702 | 14,924 | +0.01(+2.00%) |
Mar 22, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4610 | 19,253 | -0.04(-7.80%) |
Mar 21, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 31,599 | -0.05(-9.09%) |
Mar 20, 2024 | 0.5500 | 0.5800 | 0.5348 | 0.5500 | 24,472 | +0.03(+5.77%) |
Mar 19, 2024 | 0.4500 | 0.5950 | 0.4500 | 0.5200 | 52,635 | +0.08(+17.67%) |
Mar 18, 2024 | 0.4468 | 0.4500 | 0.4400 | 0.4419 | 11,727 | -0.01(-1.58%) |
Mar 15, 2024 | 0.4392 | 0.4490 | 0.4392 | 0.4490 | 47,312 | +0.01(+2.63%) |
Mar 14, 2024 | 0.4401 | 0.4499 | 0.4365 | 0.4375 | 12,711 | -0.01(-2.78%) |
Mar 13, 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4500 | 15,902 | +0.01(+2.27%) |
Mar 12, 2024 | 0.4685 | 0.4685 | 0.4384 | 0.4400 | 22,809 | -0.03(-7.31%) |
Mar 11, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4747 | 47,448 | -0.01(-1.10%) |
Mar 08, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 16,239 | -0.01(-2.04%) |
Mar 07, 2024 | 0.4900 | 0.4910 | 0.4900 | 0.4900 | 819 | +0.00(+0.00%) |
Mar 06, 2024 | 0.4810 | 0.5034 | 0.4800 | 0.4900 | 13,822 | +0.01(+2.06%) |
Mar 05, 2024 | 0.4860 | 0.5280 | 0.4800 | 0.4801 | 18,602 | +0.00(+0.02%) |
Mar 04, 2024 | 0.5089 | 0.5089 | 0.4800 | 0.4800 | 17,785 | -0.03(-5.70%) |
Mar 01, 2024 | 0.4900 | 0.5138 | 0.4900 | 0.5090 | 14,967 | +0.03(+6.04%) |
Feb 29, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 38,129 | -0.01(-2.26%) |
Feb 28, 2024 | 0.5029 | 0.5030 | 0.4911 | 0.4911 | 3,164 | -0.01(-2.56%) |
Feb 27, 2024 | 0.4900 | 0.5188 | 0.4900 | 0.5040 | 17,290 | +0.00(+0.80%) |
Feb 26, 2024 | 0.5200 | 0.5200 | 0.4959 | 0.5000 | 9,203 | +0.01(+1.40%) |
Feb 23, 2024 | 0.5400 | 0.5400 | 0.4780 | 0.4931 | 10,697 | +0.01(+2.24%) |
Feb 22, 2024 | 0.5100 | 0.5100 | 0.4823 | 0.4823 | 2,568 | -0.03(-5.06%) |
Feb 21, 2024 | 0.5288 | 0.5288 | 0.4988 | 0.5080 | 34,573 | +0.00(+0.69%) |
Feb 20, 2024 | 0.5372 | 0.5389 | 0.4871 | 0.5045 | 24,350 | +0.00(+0.88%) |
Feb 16, 2024 | 0.5000 | 0.5156 | 0.4952 | 0.5001 | 17,009 | +0.00(+0.02%) |
Feb 15, 2024 | 0.5110 | 0.5149 | 0.4951 | 0.5000 | 7,035 | -0.03(-5.66%) |
Feb 14, 2024 | 0.5201 | 0.5599 | 0.4975 | 0.5300 | 28,476 | +0.01(+1.81%) |
Feb 13, 2024 | 0.6369 | 0.6369 | 0.5200 | 0.5206 | 14,421 | -0.02(-3.77%) |
Feb 12, 2024 | 0.5300 | 0.5800 | 0.5100 | 0.5410 | 3,301 | +0.03(+6.08%) |
Feb 09, 2024 | 0.5051 | 0.5257 | 0.5051 | 0.5100 | 18,545 | -0.03(-5.47%) |
Feb 08, 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5395 | 16,389 | -0.04(-6.98%) |
Feb 07, 2024 | 0.5581 | 0.5900 | 0.5050 | 0.5800 | 13,550 | +0.03(+6.21%) |
Feb 06, 2024 | 0.5898 | 0.5900 | 0.5200 | 0.5461 | 2,008 | -0.04(-7.41%) |
Feb 05, 2024 | 0.5050 | 0.5900 | 0.5050 | 0.5898 | 14,014 | +0.08(+16.77%) |
Feb 02, 2024 | 0.5527 | 0.5800 | 0.5051 | 0.5051 | 2,410 | -0.04(-6.48%) |
Feb 01, 2024 | 0.5500 | 0.5500 | 0.5401 | 0.5401 | 764 | -0.00(-0.02%) |
Jan 31, 2024 | 0.5540 | 0.5700 | 0.5310 | 0.5402 | 1,664 | +0.01(+1.75%) |
Jan 30, 2024 | 0.5301 | 0.5700 | 0.5283 | 0.5309 | 27,004 | +0.00(+0.45%) |
Jan 29, 2024 | 0.5453 | 0.5453 | 0.5212 | 0.5285 | 4,614 | -0.01(-2.31%) |
Jan 26, 2024 | 0.5110 | 0.6100 | 0.5110 | 0.5410 | 11,290 | +0.03(+5.95%) |
Jan 25, 2024 | 0.5207 | 0.5500 | 0.5106 | 0.5106 | 2,410 | +0.00(+0.02%) |
Jan 24, 2024 | 0.5174 | 0.5184 | 0.5100 | 0.5105 | 4,902 | -0.02(-3.68%) |
Jan 23, 2024 | 0.5775 | 0.5775 | 0.5275 | 0.5300 | 3,811 | -0.02(-3.64%) |
Jan 22, 2024 | 0.5200 | 0.5852 | 0.5200 | 0.5500 | 3,087 | -0.00(-0.11%) |
Jan 19, 2024 | 0.5302 | 0.5506 | 0.5302 | 0.5506 | 34,897 | -0.02(-2.91%) |
Jan 18, 2024 | 0.5610 | 0.5671 | 0.5152 | 0.5671 | 34,967 | -0.00(-0.14%) |
Jan 17, 2024 | 0.5820 | 0.5888 | 0.5600 | 0.5679 | 18,614 | -0.01(-2.42%) |
Jan 16, 2024 | 0.6000 | 0.6085 | 0.5798 | 0.5820 | 4,576 | -0.03(-4.59%) |
Jan 12, 2024 | 0.5829 | 0.6200 | 0.5829 | 0.6100 | 1,477 | +0.03(+4.65%) |
Jan 11, 2024 | 0.6030 | 0.6030 | 0.5829 | 0.5829 | 1,999 | -0.05(-7.40%) |
Jan 10, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6295 | 6,057 | +0.03(+5.18%) |
Jan 09, 2024 | 0.5533 | 0.6000 | 0.5533 | 0.5985 | 9,754 | +0.05(+8.82%) |
Jan 08, 2024 | 0.5500 | 0.5904 | 0.5450 | 0.5500 | 18,012 | -0.01(-1.79%) |
Jan 05, 2024 | 0.5800 | 0.6100 | 0.5583 | 0.5600 | 7,163 | -0.03(-4.76%) |
Jan 04, 2024 | 0.5300 | 0.6900 | 0.4980 | 0.5880 | 245,806 | +0.03(+5.91%) |
Jan 03, 2024 | 0.5450 | 0.5599 | 0.5450 | 0.5552 | 9,186 | -0.01(-1.84%) |
Jan 02, 2024 | 0.4969 | 0.5656 | 0.4969 | 0.5656 | 30,119 | +0.06(+10.90%) |
Dec 29, 2023 | 0.4950 | 0.5275 | 0.4950 | 0.5100 | 28,816 | +0.00(+0.18%) |
Dec 28, 2023 | 0.4804 | 0.5500 | 0.4802 | 0.5091 | 38,127 | +0.03(+6.06%) |
Dec 27, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 33,153 | -0.01(-2.04%) |
Dec 26, 2023 | 0.5000 | 0.5250 | 0.4800 | 0.4900 | 84,604 | -0.02(-3.73%) |
Dec 22, 2023 | 0.5500 | 0.5500 | 0.5089 | 0.5090 | 5,291 | -0.03(-5.74%) |
Dec 21, 2023 | 0.5300 | 0.5678 | 0.5052 | 0.5400 | 32,865 | -0.03(-4.75%) |
Dec 20, 2023 | 0.5550 | 0.5678 | 0.5101 | 0.5669 | 11,771 | +0.02(+2.89%) |
Dec 19, 2023 | 0.5700 | 0.5758 | 0.5155 | 0.5510 | 52,222 | -0.05(-8.17%) |
Dec 18, 2023 | 0.4903 | 0.6131 | 0.4800 | 0.6000 | 150,073 | +0.11(+21.58%) |
Dec 15, 2023 | 0.5051 | 0.5051 | 0.4307 | 0.4935 | 119,291 | -0.01(-2.32%) |
Dec 14, 2023 | 0.5240 | 0.5450 | 0.5008 | 0.5052 | 133,760 | -0.06(-10.23%) |
Dec 13, 2023 | 0.6000 | 0.6373 | 0.5300 | 0.5628 | 960,266 | +0.03(+5.93%) |
Dec 12, 2023 | 0.5560 | 0.5660 | 0.5301 | 0.5313 | 46,245 | -0.02(-4.44%) |
Dec 11, 2023 | 0.5656 | 0.5656 | 0.5410 | 0.5560 | 7,848 | +0.02(+4.69%) |
Dec 08, 2023 | 0.5690 | 0.5700 | 0.5301 | 0.5311 | 16,543 | +0.00(+0.19%) |
Dec 07, 2023 | 0.5750 | 0.5750 | 0.5300 | 0.5301 | 23,269 | -0.01(-1.16%) |
Dec 06, 2023 | 0.5301 | 0.5800 | 0.5300 | 0.5363 | 24,940 | +0.01(+2.33%) |
Dec 05, 2023 | 0.5000 | 0.6429 | 0.5000 | 0.5241 | 76,410 | -0.02(-3.83%) |
Dec 04, 2023 | 0.5190 | 0.5450 | 0.5190 | 0.5450 | 18,233 | +0.02(+2.83%) |
Dec 01, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 4,680 | -0.02(-3.28%) |
Nov 30, 2023 | 0.5355 | 0.5500 | 0.5194 | 0.5480 | 11,659 | -0.00(-0.36%) |
Nov 29, 2023 | 0.5500 | 0.6200 | 0.5202 | 0.5500 | 25,817 | -0.02(-3.46%) |
Nov 28, 2023 | 0.5501 | 0.5900 | 0.5500 | 0.5697 | 27,993 | +0.01(+1.64%) |
Nov 27, 2023 | 0.5700 | 0.6469 | 0.5601 | 0.5605 | 62,454 | -0.02(-3.36%) |
Nov 24, 2023 | 0.5520 | 0.7996 | 0.5520 | 0.5800 | 240,360 | +0.04(+7.25%) |
Nov 22, 2023 | 0.6000 | 0.6000 | 0.5212 | 0.5408 | 27,460 | -0.02(-3.43%) |
Nov 21, 2023 | 0.5799 | 0.6156 | 0.5600 | 0.5600 | 30,436 | -0.02(-2.64%) |
Nov 20, 2023 | 0.6695 | 0.6716 | 0.5700 | 0.5752 | 30,622 | +0.01(+0.95%) |
Nov 17, 2023 | 0.8600 | 0.8600 | 0.4632 | 0.5698 | 173,367 | -0.23(-28.86%) |
Nov 16, 2023 | 0.9100 | 0.9103 | 0.7560 | 0.8010 | 131,151 | -0.08(-8.73%) |
Nov 15, 2023 | 0.8500 | 0.9262 | 0.8000 | 0.8776 | 198,657 | +0.03(+3.25%) |
Nov 14, 2023 | 0.6300 | 0.8758 | 0.6272 | 0.8500 | 312,790 | +0.19(+28.17%) |
Nov 13, 2023 | 0.6416 | 0.6873 | 0.6400 | 0.6632 | 1,319 | +0.00(+0.48%) |
Nov 10, 2023 | 0.6400 | 0.6600 | 0.6000 | 0.6600 | 7,432 | +0.02(+2.42%) |
Nov 09, 2023 | 0.6000 | 0.7200 | 0.6000 | 0.6444 | 6,701 | +0.02(+3.43%) |
Nov 08, 2023 | 0.6240 | 0.6240 | 0.6000 | 0.6230 | 12,946 | +0.02(+2.81%) |
Nov 07, 2023 | 0.6370 | 0.6995 | 0.6050 | 0.6060 | 10,337 | -0.03(-4.87%) |
Nov 06, 2023 | 0.6362 | 0.6973 | 0.6199 | 0.6370 | 15,684 | -0.02(-3.50%) |
Nov 03, 2023 | 0.6999 | 0.7000 | 0.6552 | 0.6601 | 8,358 | -0.01(-1.48%) |
Nov 02, 2023 | 0.6780 | 0.7350 | 0.6700 | 0.6700 | 9,742 | +0.01(+1.50%) |