Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 0.1790 | 0.1850 | 0.1700 | 0.1790 | 1,510,260 | +0.00(+0.56%) |
Jun 10, 2024 | 0.1790 | 0.1860 | 0.1751 | 0.1780 | 812,411 | -0.01(-3.52%) |
Jun 07, 2024 | 0.1971 | 0.1990 | 0.1800 | 0.1845 | 902,161 | -0.01(-5.04%) |
Jun 06, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.1943 | 1,488,710 | -0.00(-1.87%) |
Jun 05, 2024 | 0.1873 | 0.2058 | 0.1873 | 0.1980 | 1,937,142 | -0.03(-11.96%) |
Jun 04, 2024 | 0.2160 | 0.2299 | 0.2123 | 0.2249 | 2,144,239 | -0.01(-3.89%) |
Jun 03, 2024 | 0.2400 | 0.2544 | 0.1829 | 0.2340 | 3,732,174 | -0.01(-2.94%) |
May 31, 2024 | 0.2440 | 0.2449 | 0.2357 | 0.2411 | 666,679 | +0.00(+1.77%) |
May 30, 2024 | 0.2499 | 0.2500 | 0.2300 | 0.2369 | 1,807,072 | -0.01(-4.09%) |
May 29, 2024 | 0.2600 | 0.2700 | 0.2301 | 0.2470 | 2,143,945 | -0.01(-3.55%) |
May 28, 2024 | 0.2600 | 0.3029 | 0.2500 | 0.2561 | 3,852,067 | +0.02(+6.27%) |
May 24, 2024 | 0.2350 | 0.2499 | 0.2300 | 0.2410 | 601,171 | +0.01(+3.43%) |
May 23, 2024 | 0.2500 | 0.2531 | 0.2301 | 0.2330 | 1,292,996 | -0.02(-7.91%) |
May 22, 2024 | 0.2400 | 0.2678 | 0.2350 | 0.2530 | 1,614,440 | +0.01(+3.27%) |
May 21, 2024 | 0.2780 | 0.2790 | 0.2300 | 0.2450 | 2,011,794 | -0.03(-10.49%) |
May 20, 2024 | 0.2900 | 0.3200 | 0.2376 | 0.2737 | 4,058,792 | -0.02(-5.62%) |
May 17, 2024 | 0.2980 | 0.3200 | 0.2529 | 0.2900 | 6,790,145 | +0.04(+16.00%) |
May 16, 2024 | 0.2300 | 0.2589 | 0.2118 | 0.2500 | 2,630,741 | +0.01(+6.02%) |
May 15, 2024 | 0.2450 | 0.2500 | 0.2300 | 0.2358 | 2,254,773 | -0.01(-3.40%) |
May 14, 2024 | 0.2460 | 0.2598 | 0.2350 | 0.2441 | 2,642,766 | -0.02(-8.85%) |
May 13, 2024 | 0.2700 | 0.2700 | 0.2530 | 0.2678 | 1,126,935 | +0.00(+0.98%) |
May 10, 2024 | 0.2610 | 0.2698 | 0.2455 | 0.2652 | 1,052,976 | +0.00(+1.61%) |
May 09, 2024 | 0.2800 | 0.2810 | 0.2600 | 0.2610 | 1,203,279 | -0.02(-8.42%) |
May 08, 2024 | 0.2779 | 0.3000 | 0.2701 | 0.2850 | 822,277 | +0.00(+1.57%) |
May 07, 2024 | 0.3363 | 0.3363 | 0.2600 | 0.2806 | 2,143,537 | -0.05(-15.99%) |
May 06, 2024 | 0.3550 | 0.3649 | 0.3223 | 0.3340 | 1,282,124 | -0.00(-0.30%) |
May 03, 2024 | 0.3600 | 0.3792 | 0.2763 | 0.3350 | 2,356,126 | +0.01(+2.45%) |
May 02, 2024 | 0.3300 | 0.3500 | 0.3060 | 0.3270 | 1,678,372 | -0.01(-3.80%) |
May 01, 2024 | 0.3700 | 0.3800 | 0.3200 | 0.3399 | 2,821,959 | -0.01(-2.16%) |
Apr 30, 2024 | 0.2750 | 0.3600 | 0.2750 | 0.3474 | 5,106,008 | +0.07(+25.92%) |
Apr 29, 2024 | 0.2868 | 0.2950 | 0.2713 | 0.2759 | 1,346,334 | -0.01(-2.89%) |
Apr 26, 2024 | 0.2900 | 0.2900 | 0.2610 | 0.2841 | 1,182,490 | +0.00(+1.10%) |
Apr 25, 2024 | 0.2910 | 0.2956 | 0.2600 | 0.2810 | 1,949,695 | -0.00(-1.20%) |
Apr 24, 2024 | 0.2400 | 0.3100 | 0.2410 | 0.2844 | 4,313,308 | +0.03(+10.28%) |
Apr 23, 2024 | 0.2118 | 0.2599 | 0.2110 | 0.2579 | 3,004,377 | +0.03(+13.46%) |
Apr 22, 2024 | 0.2350 | 0.2419 | 0.2030 | 0.2273 | 3,413,233 | -0.01(-3.28%) |
Apr 19, 2024 | 0.2800 | 0.2909 | 0.2300 | 0.2350 | 9,699,750 | -0.03(-10.65%) |
Apr 18, 2024 | 0.2201 | 0.2630 | 0.2150 | 0.2630 | 13,462,146 | +0.05(+21.76%) |
Apr 17, 2024 | 0.2300 | 0.2330 | 0.2144 | 0.2160 | 1,628,246 | -0.01(-3.14%) |
Apr 16, 2024 | 0.2260 | 0.2301 | 0.2113 | 0.2230 | 1,537,020 | -0.00(-0.62%) |
Apr 15, 2024 | 0.2415 | 0.2550 | 0.2150 | 0.2244 | 2,097,973 | -0.02(-6.50%) |
Apr 12, 2024 | 0.2830 | 0.2870 | 0.2311 | 0.2400 | 3,252,875 | -0.06(-19.73%) |
Apr 11, 2024 | 0.3099 | 0.3099 | 0.2802 | 0.2990 | 1,820,266 | -0.01(-3.24%) |
Apr 10, 2024 | 0.3200 | 0.3163 | 0.2906 | 0.3090 | 1,205,681 | -0.01(-2.28%) |
Apr 09, 2024 | 0.3400 | 0.3477 | 0.2701 | 0.3162 | 2,754,731 | -0.01(-3.60%) |
Apr 08, 2024 | 0.3300 | 0.3662 | 0.3252 | 0.3280 | 1,569,746 | -0.00(-0.61%) |
Apr 05, 2024 | 0.3507 | 0.3700 | 0.3210 | 0.3300 | 2,139,847 | -0.04(-10.81%) |
Apr 04, 2024 | 0.4300 | 0.4330 | 0.3200 | 0.3700 | 2,183,088 | -0.04(-10.63%) |
Apr 03, 2024 | 0.4511 | 0.4550 | 0.3920 | 0.4140 | 2,401,956 | -0.04(-8.00%) |
Apr 02, 2024 | 0.4545 | 0.4649 | 0.4450 | 0.4500 | 1,012,108 | -0.01(-1.73%) |
Apr 01, 2024 | 0.4850 | 0.4850 | 0.4450 | 0.4579 | 971,315 | -0.01(-1.10%) |
Mar 28, 2024 | 0.4610 | 0.4790 | 0.4500 | 0.4630 | 1,623,806 | -0.00(-0.19%) |
Mar 27, 2024 | 0.4704 | 0.4779 | 0.4500 | 0.4639 | 985,632 | -0.00(-1.02%) |
Mar 26, 2024 | 0.5336 | 0.5355 | 0.4400 | 0.4687 | 3,077,331 | -0.04(-7.00%) |
Mar 25, 2024 | 0.5000 | 0.5399 | 0.4900 | 0.5040 | 3,322,181 | +0.02(+4.52%) |
Mar 22, 2024 | 0.4900 | 0.4900 | 0.4602 | 0.4822 | 1,061,235 | +0.01(+1.73%) |
Mar 21, 2024 | 0.4738 | 0.4906 | 0.4700 | 0.4740 | 1,070,604 | +0.00(+0.02%) |
Mar 20, 2024 | 0.4740 | 0.4800 | 0.4550 | 0.4739 | 685,219 | -0.00(-0.02%) |
Mar 19, 2024 | 0.4960 | 0.5200 | 0.4637 | 0.4740 | 2,062,386 | +0.00(+0.53%) |
Mar 18, 2024 | 0.4660 | 0.4799 | 0.4501 | 0.4715 | 1,603,251 | +0.03(+7.16%) |
Mar 15, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 1,279,385 | -0.01(-1.59%) |
Mar 14, 2024 | 0.4700 | 0.4800 | 0.4390 | 0.4471 | 1,994,880 | -0.04(-8.76%) |
Mar 13, 2024 | 0.4900 | 0.5099 | 0.4699 | 0.4900 | 2,130,743 | -0.01(-1.80%) |
Mar 12, 2024 | 0.5200 | 0.5200 | 0.4830 | 0.4990 | 1,678,767 | +0.01(+2.30%) |
Mar 11, 2024 | 0.5000 | 0.5100 | 0.4801 | 0.4878 | 1,397,516 | -0.01(-1.85%) |
Mar 08, 2024 | 0.4919 | 0.5200 | 0.4801 | 0.4970 | 2,055,524 | +0.00(+0.87%) |
Mar 07, 2024 | 0.5290 | 0.5300 | 0.4700 | 0.4927 | 2,537,750 | -0.02(-3.39%) |
Mar 06, 2024 | 0.4800 | 0.5500 | 0.4650 | 0.5100 | 5,987,063 | +0.04(+8.97%) |
Mar 05, 2024 | 0.4800 | 0.4819 | 0.4500 | 0.4680 | 1,920,508 | -0.02(-4.88%) |
Mar 04, 2024 | 0.4800 | 0.4990 | 0.4800 | 0.4920 | 1,578,283 | +0.00(+0.74%) |
Mar 01, 2024 | 0.4900 | 0.5098 | 0.4769 | 0.4884 | 2,408,135 | -0.01(-1.67%) |
Feb 29, 2024 | 0.5400 | 0.5470 | 0.4801 | 0.4967 | 3,900,342 | -0.02(-3.74%) |
Feb 28, 2024 | 0.5100 | 0.5250 | 0.4605 | 0.5160 | 3,491,816 | +0.02(+3.20%) |
Feb 27, 2024 | 0.5700 | 0.6200 | 0.4732 | 0.5000 | 10,603,340 | -0.01(-2.87%) |
Feb 26, 2024 | 0.4960 | 0.5366 | 0.4410 | 0.5148 | 5,146,183 | +0.04(+8.84%) |
Feb 23, 2024 | 0.4700 | 0.4910 | 0.4100 | 0.4730 | 6,324,350 | +0.00(+0.64%) |
Feb 22, 2024 | 0.4500 | 0.5670 | 0.4510 | 0.4700 | 9,120,145 | +0.03(+6.82%) |
Feb 21, 2024 | 0.4441 | 0.4580 | 0.4380 | 0.4400 | 1,217,999 | -0.01(-2.22%) |
Feb 20, 2024 | 0.4900 | 0.4938 | 0.4405 | 0.4500 | 1,770,008 | -0.05(-10.63%) |
Feb 16, 2024 | 0.5000 | 0.5190 | 0.4500 | 0.5035 | 2,952,043 | -0.01(-1.87%) |
Feb 15, 2024 | 0.5200 | 0.5700 | 0.4900 | 0.5131 | 5,386,821 | -0.01(-2.27%) |
Feb 14, 2024 | 0.5400 | 0.6100 | 0.4800 | 0.5250 | 4,724,115 | -0.01(-1.52%) |
Feb 13, 2024 | 0.5483 | 0.5850 | 0.5100 | 0.5331 | 2,710,063 | -0.05(-8.28%) |
Feb 12, 2024 | 0.5700 | 0.6000 | 0.5100 | 0.5812 | 2,370,431 | +0.01(+1.96%) |
Feb 09, 2024 | 0.6210 | 0.6300 | 0.5551 | 0.5700 | 1,435,711 | -0.02(-2.96%) |
Feb 08, 2024 | 0.6130 | 0.7690 | 0.5600 | 0.5874 | 3,856,310 | +0.02(+3.42%) |
Feb 07, 2024 | 0.5224 | 0.5700 | 0.5100 | 0.5680 | 808,222 | +0.03(+6.57%) |
Feb 06, 2024 | 0.5000 | 0.5707 | 0.5000 | 0.5330 | 226,806 | +0.04(+7.57%) |
Feb 05, 2024 | 0.6100 | 0.6207 | 0.4854 | 0.4955 | 493,855 | -0.11(-18.25%) |
Feb 02, 2024 | 0.6400 | 0.6400 | 0.5933 | 0.6061 | 178,337 | -0.03(-4.70%) |
Feb 01, 2024 | 0.6056 | 0.6900 | 0.6000 | 0.6360 | 508,948 | +0.04(+7.34%) |
Jan 31, 2024 | 0.5775 | 0.6356 | 0.5400 | 0.5925 | 442,530 | +0.02(+4.13%) |
Jan 30, 2024 | 0.7400 | 0.8470 | 0.5500 | 0.5690 | 2,103,768 | -0.12(-17.54%) |
Jan 29, 2024 | 0.5752 | 0.7480 | 0.5501 | 0.6900 | 1,781,796 | +0.15(+26.81%) |
Jan 26, 2024 | 0.5100 | 0.5600 | 0.5024 | 0.5441 | 377,918 | +0.03(+6.79%) |
Jan 25, 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5095 | 120,270 | +0.00(+0.10%) |
Jan 24, 2024 | 0.5488 | 0.5488 | 0.5000 | 0.5090 | 211,462 | +0.01(+1.43%) |
Jan 23, 2024 | 0.4850 | 0.5400 | 0.4650 | 0.5018 | 572,281 | +0.04(+8.10%) |
Jan 22, 2024 | 0.4600 | 0.4722 | 0.4410 | 0.4642 | 184,368 | +0.01(+3.00%) |
Jan 19, 2024 | 0.5000 | 0.5150 | 0.4401 | 0.4507 | 432,031 | -0.04(-8.02%) |
Jan 18, 2024 | 0.5150 | 0.5150 | 0.4800 | 0.4900 | 175,674 | -0.02(-4.11%) |
Jan 17, 2024 | 0.5100 | 0.5390 | 0.5015 | 0.5110 | 231,253 | -0.02(-4.54%) |
Jan 16, 2024 | 0.5511 | 0.5600 | 0.5260 | 0.5353 | 236,881 | -0.02(-4.41%) |
Jan 12, 2024 | 0.5800 | 0.5990 | 0.5506 | 0.5600 | 638,336 | -0.00(-0.87%) |
Jan 11, 2024 | 0.5700 | 0.5850 | 0.5390 | 0.5649 | 443,489 | +0.00(+0.30%) |
Jan 10, 2024 | 0.5687 | 0.5800 | 0.5551 | 0.5632 | 369,710 | -0.01(-0.97%) |
Jan 09, 2024 | 0.5750 | 0.5800 | 0.5505 | 0.5687 | 253,100 | -0.00(-0.51%) |
Jan 08, 2024 | 0.6055 | 0.6200 | 0.5600 | 0.5716 | 670,466 | -0.05(-8.43%) |
Jan 05, 2024 | 0.6500 | 0.6511 | 0.6131 | 0.6242 | 364,933 | -0.03(-3.97%) |
Jan 04, 2024 | 0.6500 | 0.6578 | 0.6302 | 0.6500 | 423,433 | -0.00(-0.35%) |
Jan 03, 2024 | 0.6800 | 0.6800 | 0.6220 | 0.6523 | 660,312 | -0.02(-2.86%) |
Jan 02, 2024 | 0.7500 | 0.7452 | 0.6600 | 0.6715 | 752,868 | -0.06(-7.95%) |
Dec 29, 2023 | 0.7828 | 0.7828 | 0.7102 | 0.7295 | 638,417 | -0.02(-2.73%) |
Dec 28, 2023 | 0.7852 | 0.7852 | 0.7022 | 0.7500 | 1,206,744 | -0.02(-2.60%) |
Dec 27, 2023 | 0.9200 | 0.9201 | 0.7402 | 0.7700 | 2,268,647 | -0.16(-16.95%) |
Dec 26, 2023 | 1.090 | 1.120 | 0.9000 | 0.9272 | 2,774,603 | -0.21(-18.67%) |
Dec 22, 2023 | 1.180 | 1.180 | 1.070 | 1.140 | 629,623 | -0.06(-5.00%) |
Dec 21, 2023 | 1.160 | 1.215 | 1.080 | 1.200 | 603,932 | +0.05(+4.35%) |
Dec 20, 2023 | 1.250 | 1.370 | 1.150 | 1.150 | 1,116,434 | -0.17(-12.88%) |
Dec 19, 2023 | 1.260 | 1.490 | 1.250 | 1.320 | 2,130,831 | +0.06(+4.76%) |
Dec 18, 2023 | 1.240 | 1.300 | 1.230 | 1.260 | 1,455,065 | -0.03(-2.33%) |
Dec 15, 2023 | 1.310 | 1.370 | 1.200 | 1.290 | 1,039,957 | -0.07(-5.15%) |
Dec 14, 2023 | 1.310 | 1.440 | 1.260 | 1.360 | 1,032,284 | +0.00(+0.00%) |
Dec 13, 2023 | 1.440 | 1.550 | 1.260 | 1.360 | 1,924,716 | -0.11(-7.48%) |
Dec 12, 2023 | 1.320 | 1.520 | 1.220 | 1.470 | 2,421,718 | +0.16(+12.21%) |
Dec 11, 2023 | 1.170 | 1.420 | 1.050 | 1.310 | 3,292,276 | -0.05(-3.68%) |
Dec 08, 2023 | 1.820 | 1.820 | 1.330 | 1.360 | 7,824,446 | -0.96(-41.38%) |
Dec 07, 2023 | 20.88 | 22.30 | 2.200 | 2.320 | 8,143,919 | -18.76(-88.99%) |
Dec 06, 2023 | 20.99 | 21.74 | 19.59 | 21.08 | 313,435 | +0.50(+2.43%) |
Dec 05, 2023 | 19.81 | 20.81 | 19.17 | 20.58 | 304,905 | +0.44(+2.18%) |
Dec 04, 2023 | 19.53 | 20.80 | 19.00 | 20.14 | 290,681 | -0.41(-2.00%) |
Dec 01, 2023 | 22.00 | 22.00 | 19.75 | 20.55 | 338,882 | -1.03(-4.77%) |
Nov 30, 2023 | 23.00 | 23.53 | 21.41 | 21.58 | 360,046 | -1.48(-6.42%) |
Nov 29, 2023 | 23.14 | 23.50 | 21.44 | 23.06 | 270,788 | -0.04(-0.17%) |
Nov 28, 2023 | 23.41 | 24.55 | 22.00 | 23.10 | 391,853 | -1.21(-4.98%) |
Nov 27, 2023 | 22.52 | 24.83 | 21.20 | 24.31 | 475,286 | +0.82(+3.49%) |
Nov 24, 2023 | 24.30 | 24.30 | 19.75 | 23.49 | 355,513 | +0.89(+3.94%) |
Nov 22, 2023 | 22.00 | 22.71 | 21.63 | 22.60 | 330,621 | +1.10(+5.12%) |
Nov 21, 2023 | 22.50 | 24.30 | 21.00 | 21.50 | 349,781 | -1.95(-8.32%) |
Nov 20, 2023 | 21.82 | 23.81 | 20.64 | 23.45 | 392,705 | +3.06(+15.01%) |
Nov 17, 2023 | 18.13 | 21.43 | 16.66 | 20.39 | 404,258 | +1.96(+10.63%) |
Nov 16, 2023 | 20.35 | 20.47 | 17.80 | 18.43 | 356,674 | -1.35(-6.83%) |
Nov 15, 2023 | 19.51 | 22.90 | 19.11 | 19.78 | 323,095 | +0.14(+0.71%) |
Nov 14, 2023 | 14.62 | 20.00 | 14.62 | 19.64 | 456,310 | +2.52(+14.72%) |
Nov 13, 2023 | 23.00 | 24.99 | 11.01 | 17.12 | 997,753 | -6.63(-27.92%) |
Nov 10, 2023 | 21.93 | 24.63 | 20.75 | 23.75 | 304,239 | +2.40(+11.24%) |
Nov 09, 2023 | 19.99 | 22.00 | 18.50 | 21.35 | 371,602 | +2.13(+11.08%) |
Nov 08, 2023 | 19.99 | 19.99 | 18.28 | 19.22 | 387,730 | -0.12(-0.62%) |
Nov 07, 2023 | 19.00 | 19.60 | 17.84 | 19.34 | 353,244 | +0.32(+1.68%) |
Nov 06, 2023 | 16.61 | 19.34 | 15.81 | 19.02 | 396,530 | +1.88(+10.97%) |
Nov 03, 2023 | 17.10 | 19.65 | 16.53 | 17.14 | 488,763 | +0.14(+0.82%) |
Nov 02, 2023 | 14.83 | 21.99 | 14.83 | 17.00 | 704,102 | +2.00(+13.33%) |