Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 0.7300 | 0.8400 | 0.7000 | 0.8400 | 711,299 | +0.08(+10.53%) |
Jun 10, 2024 | 0.7200 | 0.8291 | 0.7200 | 0.7600 | 855,598 | +0.02(+2.49%) |
Jun 07, 2024 | 0.7560 | 0.8300 | 0.7120 | 0.7415 | 1,537,117 | -0.07(-9.16%) |
Jun 06, 2024 | 0.7078 | 0.9350 | 0.7062 | 0.8163 | 5,422,705 | -0.05(-5.96%) |
Jun 05, 2024 | 0.7900 | 1.730 | 0.6830 | 0.8680 | 158,955,888 | +0.30(+53.33%) |
Jun 04, 2024 | 0.5731 | 0.5983 | 0.5560 | 0.5661 | 83,188 | -0.02(-3.03%) |
Jun 03, 2024 | 0.6010 | 0.6100 | 0.5141 | 0.5838 | 91,111 | -0.02(-2.70%) |
May 31, 2024 | 0.6100 | 0.6400 | 0.5250 | 0.6000 | 96,841 | -0.02(-3.15%) |
May 30, 2024 | 0.6300 | 0.6350 | 0.5804 | 0.6195 | 111,542 | -0.01(-2.36%) |
May 29, 2024 | 0.6427 | 0.6500 | 0.6201 | 0.6345 | 51,213 | -0.02(-2.41%) |
May 28, 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6502 | 73,079 | -0.00(-0.20%) |
May 24, 2024 | 0.6700 | 0.6863 | 0.6430 | 0.6515 | 29,438 | +0.00(+0.23%) |
May 23, 2024 | 0.7000 | 0.7100 | 0.6467 | 0.6500 | 62,847 | -0.04(-5.34%) |
May 22, 2024 | 0.6950 | 0.6950 | 0.6601 | 0.6867 | 26,864 | +0.00(+0.25%) |
May 21, 2024 | 0.7100 | 0.7203 | 0.6600 | 0.6850 | 50,551 | -0.00(-0.38%) |
May 20, 2024 | 0.6800 | 0.6942 | 0.6720 | 0.6876 | 54,087 | +0.01(+2.17%) |
May 17, 2024 | 0.7100 | 0.7191 | 0.6700 | 0.6730 | 66,517 | -0.02(-2.44%) |
May 16, 2024 | 0.6800 | 0.7125 | 0.6700 | 0.6898 | 48,499 | -0.01(-1.44%) |
May 15, 2024 | 0.7200 | 0.7164 | 0.6610 | 0.6999 | 171,133 | -0.03(-3.91%) |
May 14, 2024 | 0.7000 | 0.7296 | 0.6900 | 0.7284 | 126,999 | +0.03(+4.09%) |
May 13, 2024 | 0.7000 | 0.7211 | 0.6700 | 0.6998 | 45,452 | +0.00(+0.44%) |
May 10, 2024 | 0.6798 | 0.6980 | 0.6603 | 0.6967 | 67,352 | +0.02(+2.38%) |
May 09, 2024 | 0.6800 | 0.6989 | 0.6600 | 0.6805 | 75,882 | +0.01(+1.14%) |
May 08, 2024 | 0.6895 | 0.6990 | 0.6500 | 0.6728 | 94,459 | +0.00(+0.12%) |
May 07, 2024 | 0.7004 | 0.7200 | 0.6423 | 0.6720 | 100,277 | -0.01(-1.93%) |
May 06, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.6852 | 78,938 | -0.02(-3.49%) |
May 03, 2024 | 0.7106 | 0.7300 | 0.6807 | 0.7100 | 110,292 | -0.01(-1.70%) |
May 02, 2024 | 0.7400 | 0.7400 | 0.6800 | 0.7223 | 121,218 | -0.00(-0.41%) |
May 01, 2024 | 0.6749 | 0.7400 | 0.6740 | 0.7253 | 327,199 | +0.08(+11.58%) |
Apr 30, 2024 | 0.7000 | 0.9400 | 0.6400 | 0.6500 | 3,387,102 | -0.05(-7.51%) |
Apr 29, 2024 | 0.7420 | 0.7420 | 0.6650 | 0.7028 | 90,831 | -0.02(-2.47%) |
Apr 26, 2024 | 0.7356 | 0.7400 | 0.7107 | 0.7206 | 45,700 | -0.02(-2.49%) |
Apr 25, 2024 | 0.7300 | 0.7419 | 0.7090 | 0.7390 | 47,870 | +0.01(+1.37%) |
Apr 24, 2024 | 0.7286 | 0.7500 | 0.7100 | 0.7290 | 26,314 | +0.00(+0.14%) |
Apr 23, 2024 | 0.7200 | 0.7543 | 0.7000 | 0.7280 | 64,971 | +0.01(+1.49%) |
Apr 22, 2024 | 0.6870 | 0.7500 | 0.6800 | 0.7173 | 60,658 | +0.03(+4.41%) |
Apr 19, 2024 | 0.6800 | 0.6900 | 0.6637 | 0.6870 | 24,570 | +0.03(+4.00%) |
Apr 18, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6606 | 91,347 | +0.00(+0.05%) |
Apr 17, 2024 | 0.6849 | 0.6849 | 0.6500 | 0.6603 | 38,109 | +0.00(+0.06%) |
Apr 16, 2024 | 0.6837 | 0.6900 | 0.6521 | 0.6599 | 74,702 | -0.01(-1.76%) |
Apr 15, 2024 | 0.7000 | 0.7020 | 0.6511 | 0.6717 | 59,190 | -0.02(-2.95%) |
Apr 12, 2024 | 0.7191 | 0.7191 | 0.6800 | 0.6921 | 79,732 | -0.02(-2.53%) |
Apr 11, 2024 | 0.7000 | 0.7380 | 0.6901 | 0.7101 | 39,514 | +0.01(+0.94%) |
Apr 10, 2024 | 0.7100 | 0.7300 | 0.6900 | 0.7035 | 96,916 | -0.01(-1.37%) |
Apr 09, 2024 | 0.7300 | 0.7400 | 0.7110 | 0.7133 | 46,455 | -0.00(-0.47%) |
Apr 08, 2024 | 0.7100 | 0.7409 | 0.7100 | 0.7167 | 41,980 | -0.00(-0.46%) |
Apr 05, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 107,222 | +0.01(+1.42%) |
Apr 04, 2024 | 0.7300 | 0.7388 | 0.7006 | 0.7099 | 141,079 | -0.01(-1.13%) |
Apr 03, 2024 | 0.7185 | 0.7288 | 0.7100 | 0.7180 | 81,046 | -0.02(-2.11%) |
Apr 02, 2024 | 0.7537 | 0.7780 | 0.7000 | 0.7335 | 256,707 | -0.04(-5.60%) |
Apr 01, 2024 | 0.9270 | 0.9270 | 0.7511 | 0.7770 | 504,559 | -0.32(-29.36%) |
Mar 28, 2024 | 0.9800 | 1.170 | 0.9800 | 1.100 | 828,101 | +0.13(+13.97%) |
Mar 27, 2024 | 0.9600 | 1.040 | 0.9200 | 0.9652 | 399,674 | +0.02(+2.25%) |
Mar 26, 2024 | 0.8660 | 0.9800 | 0.8600 | 0.9440 | 372,584 | +0.08(+9.06%) |
Mar 25, 2024 | 0.8180 | 0.8720 | 0.8180 | 0.8656 | 145,264 | +0.04(+5.18%) |
Mar 22, 2024 | 0.8400 | 0.8400 | 0.7975 | 0.8230 | 64,727 | -0.01(-0.84%) |
Mar 21, 2024 | 0.8298 | 0.8401 | 0.7975 | 0.8300 | 85,852 | +0.02(+1.84%) |
Mar 20, 2024 | 0.7900 | 0.8339 | 0.7700 | 0.8150 | 77,883 | +0.02(+2.90%) |
Mar 19, 2024 | 0.7869 | 0.8120 | 0.7711 | 0.7920 | 82,954 | -0.00(-0.10%) |
Mar 18, 2024 | 0.7800 | 0.7950 | 0.7501 | 0.7928 | 135,667 | +0.02(+2.16%) |
Mar 15, 2024 | 0.7800 | 0.8200 | 0.7760 | 0.7760 | 190,596 | -0.01(-1.22%) |
Mar 14, 2024 | 0.8300 | 0.9300 | 0.7813 | 0.7856 | 489,256 | -0.04(-5.06%) |
Mar 13, 2024 | 0.8000 | 0.8470 | 0.7801 | 0.8275 | 187,606 | +0.04(+4.55%) |
Mar 12, 2024 | 0.7900 | 0.8198 | 0.7805 | 0.7915 | 31,893 | +0.00(+0.20%) |
Mar 11, 2024 | 0.8000 | 0.8180 | 0.7850 | 0.7899 | 86,381 | +0.00(+0.00%) |
Mar 08, 2024 | 0.8000 | 0.8500 | 0.7896 | 0.7899 | 105,237 | -0.03(-3.21%) |
Mar 07, 2024 | 0.8040 | 0.8499 | 0.8010 | 0.8161 | 68,955 | -0.01(-1.20%) |
Mar 06, 2024 | 0.7800 | 0.8288 | 0.7669 | 0.8260 | 181,360 | +0.04(+4.56%) |
Mar 05, 2024 | 0.8000 | 0.8104 | 0.7651 | 0.7900 | 207,777 | -0.01(-1.64%) |
Mar 04, 2024 | 0.8800 | 0.8800 | 0.7500 | 0.8032 | 376,600 | -0.05(-6.28%) |
Mar 01, 2024 | 0.9000 | 0.9000 | 0.8489 | 0.8570 | 132,093 | -0.03(-3.73%) |
Feb 29, 2024 | 0.8000 | 0.9379 | 0.8000 | 0.8902 | 501,513 | +0.10(+12.54%) |
Feb 28, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7910 | 81,910 | -0.01(-0.69%) |
Feb 27, 2024 | 0.8100 | 0.8371 | 0.7874 | 0.7965 | 120,622 | -0.01(-1.06%) |
Feb 26, 2024 | 0.7900 | 0.8505 | 0.7800 | 0.8050 | 117,370 | -0.01(-0.62%) |
Feb 23, 2024 | 0.8300 | 0.8500 | 0.7439 | 0.8100 | 278,080 | -0.03(-3.25%) |
Feb 22, 2024 | 0.8727 | 0.8727 | 0.8200 | 0.8372 | 227,106 | -0.04(-4.86%) |
Feb 21, 2024 | 0.8700 | 0.9000 | 0.8221 | 0.8800 | 241,377 | -0.01(-0.90%) |
Feb 20, 2024 | 0.9050 | 0.9100 | 0.8200 | 0.8880 | 436,106 | -0.01(-0.89%) |
Feb 16, 2024 | 0.9437 | 0.9437 | 0.8600 | 0.8960 | 289,222 | -0.03(-2.99%) |
Feb 15, 2024 | 0.9633 | 0.9731 | 0.8901 | 0.9236 | 197,214 | -0.02(-2.63%) |
Feb 14, 2024 | 0.9790 | 0.9800 | 0.9145 | 0.9485 | 244,719 | -0.03(-3.31%) |
Feb 13, 2024 | 1.020 | 1.050 | 0.9603 | 0.9810 | 353,612 | -0.08(-7.45%) |
Feb 12, 2024 | 1.100 | 1.139 | 1.010 | 1.060 | 481,967 | -0.04(-3.64%) |
Feb 09, 2024 | 0.9800 | 1.140 | 0.9200 | 1.100 | 1,356,318 | +0.17(+17.66%) |
Feb 08, 2024 | 0.9957 | 0.9957 | 0.8500 | 0.9349 | 520,548 | -0.05(-5.39%) |
Feb 07, 2024 | 1.150 | 1.160 | 0.9602 | 0.9882 | 776,772 | -0.16(-14.07%) |
Feb 06, 2024 | 1.140 | 1.170 | 1.120 | 1.150 | 319,638 | -0.02(-1.71%) |
Feb 05, 2024 | 1.200 | 1.240 | 1.100 | 1.170 | 572,094 | -0.08(-6.40%) |
Feb 02, 2024 | 1.220 | 1.250 | 1.100 | 1.250 | 747,869 | +0.03(+2.46%) |
Feb 01, 2024 | 1.330 | 1.340 | 1.110 | 1.220 | 1,269,636 | -0.02(-1.61%) |
Jan 31, 2024 | 1.570 | 1.580 | 1.060 | 1.240 | 7,419,433 | -2.10(-62.87%) |
Jan 30, 2024 | 3.380 | 6.400 | 3.130 | 3.340 | 5,603,426 | +0.20(+6.37%) |
Jan 29, 2024 | 3.160 | 3.330 | 3.100 | 3.140 | 169,206 | -0.04(-1.26%) |
Jan 26, 2024 | 4.000 | 4.155 | 3.110 | 3.180 | 331,893 | -1.80(-36.14%) |
Jan 25, 2024 | 4.760 | 5.040 | 4.360 | 4.980 | 337,182 | -0.14(-2.73%) |
Jan 24, 2024 | 5.350 | 5.620 | 4.665 | 5.120 | 1,175,801 | -0.40(-7.25%) |
Jan 23, 2024 | 2.880 | 7.270 | 2.880 | 5.520 | 15,454,866 | +2.54(+85.23%) |
Jan 22, 2024 | 3.060 | 3.320 | 2.780 | 2.980 | 252,886 | +2.88(+3004.17%) |
Jan 19, 2024 | 0.0850 | 0.0960 | 0.0800 | 0.0960 | 5,773,835 | +0.00(+3.45%) |
Jan 18, 2024 | 0.0800 | 0.1075 | 0.0730 | 0.0928 | 12,808,090 | -0.01(-8.21%) |
Jan 17, 2024 | 0.0988 | 0.1089 | 0.0960 | 0.1011 | 7,466,819 | -0.00(-0.79%) |
Jan 16, 2024 | 0.1200 | 0.1200 | 0.0967 | 0.1019 | 6,757,516 | -0.02(-16.13%) |
Jan 12, 2024 | 0.1240 | 0.1445 | 0.1076 | 0.1215 | 64,830,420 | +0.02(+25.13%) |
Jan 11, 2024 | 0.1000 | 0.1015 | 0.0952 | 0.0971 | 1,535,719 | -0.00(-2.90%) |
Jan 10, 2024 | 0.1103 | 0.1117 | 0.0980 | 0.1000 | 2,314,352 | -0.01(-10.87%) |
Jan 09, 2024 | 0.1100 | 0.1245 | 0.1065 | 0.1122 | 2,832,100 | +0.00(+4.37%) |
Jan 08, 2024 | 0.1064 | 0.1097 | 0.1021 | 0.1075 | 1,054,158 | +0.00(+1.32%) |
Jan 05, 2024 | 0.1110 | 0.1122 | 0.1010 | 0.1061 | 922,457 | -0.00(-3.81%) |
Jan 04, 2024 | 0.1247 | 0.1247 | 0.1100 | 0.1103 | 1,546,658 | -0.01(-10.40%) |
Jan 03, 2024 | 0.1277 | 0.1299 | 0.1200 | 0.1231 | 1,124,708 | -0.01(-5.45%) |
Jan 02, 2024 | 0.1250 | 0.1340 | 0.1246 | 0.1302 | 453,076 | +0.01(+4.58%) |
Dec 29, 2023 | 0.1255 | 0.1300 | 0.1226 | 0.1245 | 895,301 | -0.01(-4.23%) |
Dec 28, 2023 | 0.1300 | 0.1350 | 0.1235 | 0.1300 | 1,169,542 | -0.00(-1.52%) |
Dec 27, 2023 | 0.1320 | 0.1399 | 0.1320 | 0.1320 | 1,723,884 | +0.00(+1.46%) |
Dec 26, 2023 | 0.1210 | 0.1440 | 0.1210 | 0.1301 | 1,884,588 | +0.01(+8.42%) |
Dec 22, 2023 | 0.1300 | 0.1319 | 0.1200 | 0.1200 | 1,014,533 | -0.01(-4.84%) |
Dec 21, 2023 | 0.1300 | 0.1375 | 0.1259 | 0.1261 | 910,309 | -0.00(-1.25%) |
Dec 20, 2023 | 0.1500 | 0.1531 | 0.1277 | 0.1277 | 2,338,026 | -0.02(-14.87%) |
Dec 19, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 640,119 | -0.01(-5.90%) |
Dec 18, 2023 | 0.1645 | 0.1645 | 0.1521 | 0.1594 | 699,890 | +0.00(+0.44%) |
Dec 15, 2023 | 0.1600 | 0.1645 | 0.1556 | 0.1587 | 442,100 | -0.01(-3.82%) |
Dec 14, 2023 | 0.1640 | 0.1700 | 0.1600 | 0.1650 | 1,047,215 | +0.00(+0.61%) |
Dec 13, 2023 | 0.1590 | 0.1650 | 0.1540 | 0.1640 | 1,030,013 | +0.01(+6.49%) |
Dec 12, 2023 | 0.1700 | 0.1700 | 0.1540 | 0.1540 | 828,536 | -0.02(-9.78%) |
Dec 11, 2023 | 0.1599 | 0.1720 | 0.1577 | 0.1707 | 556,218 | +0.01(+7.22%) |
Dec 08, 2023 | 0.1635 | 0.1690 | 0.1575 | 0.1592 | 1,021,769 | -0.00(-2.63%) |
Dec 07, 2023 | 0.1600 | 0.1640 | 0.1540 | 0.1635 | 737,542 | +0.00(+2.19%) |
Dec 06, 2023 | 0.1700 | 0.1715 | 0.1574 | 0.1600 | 451,942 | -0.01(-4.82%) |
Dec 05, 2023 | 0.1773 | 0.1773 | 0.1657 | 0.1681 | 414,948 | -0.00(-2.27%) |
Dec 04, 2023 | 0.1650 | 0.1750 | 0.1639 | 0.1720 | 636,742 | +0.01(+4.75%) |