Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.9900 | 1.080 | 0.9800 | 1.010 | 1,879,288 | +0.04(+4.51%) |
May 30, 2024 | 1.000 | 1.030 | 0.9600 | 0.9664 | 1,953,296 | -0.03(-3.36%) |
May 29, 2024 | 1.130 | 1.130 | 0.9400 | 1.000 | 3,638,691 | -0.11(-9.91%) |
May 28, 2024 | 1.310 | 1.310 | 1.075 | 1.110 | 4,125,992 | -0.12(-9.76%) |
May 24, 2024 | 1.340 | 1.340 | 1.200 | 1.230 | 1,652,069 | -0.04(-3.15%) |
May 23, 2024 | 1.390 | 1.390 | 1.250 | 1.270 | 2,055,556 | -0.10(-7.30%) |
May 22, 2024 | 1.370 | 1.410 | 1.340 | 1.370 | 840,300 | -0.02(-1.44%) |
May 21, 2024 | 1.440 | 1.500 | 1.390 | 1.390 | 1,134,470 | -0.03(-2.11%) |
May 20, 2024 | 1.280 | 1.430 | 1.280 | 1.420 | 1,443,094 | +0.10(+7.58%) |
May 17, 2024 | 1.390 | 1.390 | 1.250 | 1.320 | 1,585,548 | -0.05(-3.65%) |
May 16, 2024 | 1.450 | 1.485 | 1.350 | 1.370 | 1,031,675 | -0.10(-6.80%) |
May 15, 2024 | 1.510 | 1.520 | 1.420 | 1.470 | 1,425,904 | +0.00(+0.00%) |
May 14, 2024 | 1.420 | 1.570 | 1.380 | 1.470 | 2,679,458 | +0.14(+10.53%) |
May 13, 2024 | 1.320 | 1.390 | 1.305 | 1.330 | 1,083,756 | +0.00(+0.00%) |
May 10, 2024 | 1.380 | 1.450 | 1.330 | 1.330 | 1,386,107 | -0.04(-2.92%) |
May 09, 2024 | 1.450 | 1.480 | 1.300 | 1.370 | 2,048,657 | -0.06(-4.20%) |
May 08, 2024 | 1.410 | 1.640 | 1.300 | 1.430 | 3,313,130 | -0.20(-12.27%) |
May 07, 2024 | 1.630 | 1.700 | 1.600 | 1.630 | 2,098,148 | -0.01(-0.61%) |
May 06, 2024 | 1.630 | 1.750 | 1.555 | 1.640 | 1,983,102 | +0.01(+0.61%) |
May 03, 2024 | 1.660 | 1.710 | 1.550 | 1.630 | 2,919,924 | -0.01(-0.61%) |
May 02, 2024 | 1.470 | 1.720 | 1.440 | 1.640 | 4,120,161 | +0.15(+10.07%) |
May 01, 2024 | 1.380 | 1.490 | 1.350 | 1.490 | 3,250,242 | +0.14(+10.37%) |
Apr 30, 2024 | 1.260 | 1.420 | 1.260 | 1.350 | 3,710,743 | +0.10(+8.00%) |
Apr 29, 2024 | 1.260 | 1.320 | 1.170 | 1.250 | 2,327,572 | -0.02(-1.57%) |
Apr 26, 2024 | 1.240 | 1.280 | 1.210 | 1.270 | 1,282,188 | +0.06(+4.96%) |
Apr 25, 2024 | 1.310 | 1.347 | 1.210 | 1.210 | 2,060,478 | -0.11(-8.33%) |
Apr 24, 2024 | 1.300 | 1.380 | 1.280 | 1.320 | 1,552,287 | +0.05(+3.53%) |
Apr 23, 2024 | 1.290 | 1.480 | 1.270 | 1.275 | 2,636,014 | +0.00(+0.39%) |
Apr 22, 2024 | 1.350 | 1.355 | 1.250 | 1.270 | 1,404,116 | -0.04(-3.05%) |
Apr 19, 2024 | 1.390 | 1.550 | 1.300 | 1.310 | 2,614,224 | -0.11(-7.75%) |
Apr 18, 2024 | 1.140 | 1.425 | 1.000 | 1.420 | 7,018,068 | +0.26(+22.41%) |
Apr 17, 2024 | 1.250 | 1.280 | 1.125 | 1.160 | 2,512,178 | -0.09(-7.57%) |
Apr 16, 2024 | 1.420 | 1.440 | 1.240 | 1.255 | 3,202,710 | -0.28(-17.97%) |
Apr 15, 2024 | 1.510 | 1.530 | 1.110 | 1.530 | 7,161,442 | +0.01(+0.66%) |
Apr 12, 2024 | 1.810 | 1.850 | 1.410 | 1.520 | 6,387,485 | -0.27(-15.08%) |
Apr 11, 2024 | 1.270 | 1.920 | 1.260 | 1.790 | 17,795,318 | +0.55(+44.35%) |
Apr 10, 2024 | 1.140 | 1.240 | 1.050 | 1.240 | 2,457,988 | +0.07(+5.98%) |
Apr 09, 2024 | 1.060 | 1.250 | 1.040 | 1.170 | 6,185,341 | +0.14(+13.59%) |
Apr 08, 2024 | 0.9500 | 1.090 | 0.9000 | 1.030 | 3,364,941 | +0.10(+11.34%) |
Apr 05, 2024 | 0.8300 | 0.9300 | 0.8299 | 0.9251 | 2,449,071 | +0.10(+11.46%) |
Apr 04, 2024 | 0.8224 | 0.8799 | 0.8000 | 0.8300 | 1,533,416 | +0.00(+0.12%) |
Apr 03, 2024 | 0.7800 | 0.8500 | 0.7750 | 0.8290 | 2,944,599 | +0.05(+7.08%) |
Apr 02, 2024 | 0.7590 | 0.7800 | 0.6999 | 0.7742 | 1,096,013 | +0.01(+1.87%) |
Apr 01, 2024 | 0.7200 | 0.7700 | 0.6700 | 0.7600 | 2,278,635 | +0.06(+8.56%) |
Mar 28, 2024 | 0.6900 | 0.7442 | 0.7404 | 0.7001 | 5,928,774 | +0.05(+8.27%) |
Mar 27, 2024 | 0.6096 | 0.6467 | 0.5830 | 0.6466 | 3,180,854 | +0.04(+6.02%) |
Mar 26, 2024 | 0.6000 | 0.6100 | 0.5801 | 0.6099 | 522,336 | +0.00(+0.11%) |
Mar 25, 2024 | 0.5701 | 0.6151 | 0.5701 | 0.6092 | 578,807 | +0.05(+8.79%) |
Mar 22, 2024 | 0.5650 | 0.5910 | 0.5500 | 0.5600 | 434,211 | -0.01(-2.42%) |
Mar 21, 2024 | 0.5900 | 0.5950 | 0.5622 | 0.5739 | 574,362 | -0.02(-2.73%) |
Mar 20, 2024 | 0.6000 | 0.6101 | 0.5701 | 0.5900 | 654,027 | -0.01(-1.88%) |
Mar 19, 2024 | 0.5694 | 0.6096 | 0.5600 | 0.6013 | 741,531 | +0.03(+5.94%) |
Mar 18, 2024 | 0.5988 | 0.5988 | 0.5400 | 0.5676 | 609,852 | -0.01(-2.14%) |
Mar 15, 2024 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 1,838,378 | -0.02(-3.35%) |
Mar 14, 2024 | 0.6580 | 0.6580 | 0.6001 | 0.6001 | 584,243 | -0.04(-6.38%) |
Mar 13, 2024 | 0.6238 | 0.6593 | 0.6238 | 0.6410 | 672,042 | +0.01(+1.58%) |
Mar 12, 2024 | 0.6545 | 0.6690 | 0.6101 | 0.6310 | 793,928 | -0.03(-4.10%) |
Mar 11, 2024 | 0.6549 | 0.7198 | 0.6450 | 0.6580 | 1,611,006 | +0.01(+1.62%) |
Mar 08, 2024 | 0.6200 | 0.6700 | 0.6080 | 0.6475 | 1,404,317 | +0.04(+5.80%) |
Mar 07, 2024 | 0.6419 | 0.6499 | 0.6017 | 0.6120 | 703,507 | -0.03(-4.67%) |
Mar 06, 2024 | 0.5900 | 0.6500 | 0.5856 | 0.6420 | 1,069,933 | +0.05(+8.19%) |
Mar 05, 2024 | 0.6300 | 0.6300 | 0.5869 | 0.5934 | 1,148,890 | -0.04(-6.55%) |
Mar 04, 2024 | 0.6500 | 0.6500 | 0.6011 | 0.6350 | 739,979 | -0.01(-0.78%) |
Mar 01, 2024 | 0.6010 | 0.6598 | 0.5901 | 0.6400 | 1,161,200 | +0.03(+5.77%) |
Feb 29, 2024 | 0.6177 | 0.6343 | 0.6000 | 0.6051 | 1,140,446 | -0.01(-1.85%) |
Feb 28, 2024 | 0.6400 | 0.6400 | 0.5800 | 0.6165 | 1,785,294 | -0.03(-4.60%) |
Feb 27, 2024 | 0.5531 | 0.6668 | 0.5530 | 0.6462 | 4,182,034 | +0.10(+17.45%) |
Feb 26, 2024 | 0.5800 | 0.5900 | 0.5300 | 0.5502 | 1,416,917 | -0.04(-6.75%) |
Feb 23, 2024 | 0.5400 | 0.6095 | 0.5301 | 0.5900 | 2,673,770 | +0.03(+6.31%) |
Feb 22, 2024 | 0.4969 | 0.5685 | 0.4712 | 0.5550 | 2,641,623 | +0.06(+11.45%) |
Feb 21, 2024 | 0.5100 | 0.5250 | 0.4877 | 0.4980 | 1,290,981 | -0.01(-1.21%) |
Feb 20, 2024 | 0.5000 | 0.5350 | 0.4800 | 0.5041 | 2,301,084 | +0.02(+4.20%) |
Feb 16, 2024 | 0.4200 | 0.4861 | 0.4150 | 0.4838 | 3,331,360 | +0.06(+15.19%) |
Feb 15, 2024 | 0.4200 | 0.4300 | 0.4049 | 0.4200 | 1,513,928 | +0.00(+0.65%) |
Feb 14, 2024 | 0.3850 | 0.4199 | 0.3700 | 0.4173 | 1,990,319 | +0.04(+10.40%) |
Feb 13, 2024 | 0.3800 | 0.3829 | 0.3612 | 0.3780 | 2,029,287 | -0.01(-2.45%) |
Feb 12, 2024 | 0.3800 | 0.4097 | 0.3800 | 0.3875 | 1,696,066 | +0.01(+2.03%) |
Feb 09, 2024 | 0.4227 | 0.4228 | 0.3703 | 0.3798 | 3,498,368 | -0.03(-7.61%) |
Feb 08, 2024 | 0.4300 | 0.4400 | 0.4003 | 0.4111 | 1,566,433 | -0.03(-6.57%) |
Feb 07, 2024 | 0.4351 | 0.4500 | 0.4118 | 0.4400 | 1,717,971 | -0.00(-0.16%) |
Feb 06, 2024 | 0.4849 | 0.4922 | 0.4300 | 0.4407 | 7,498,184 | -0.05(-10.06%) |
Feb 05, 2024 | 0.5000 | 0.5050 | 0.4800 | 0.4900 | 868,752 | -0.01(-2.00%) |
Feb 02, 2024 | 0.5148 | 0.5250 | 0.4800 | 0.5000 | 1,659,404 | +0.01(+2.04%) |
Feb 01, 2024 | 0.5000 | 0.5398 | 0.4890 | 0.4900 | 1,516,688 | +0.00(+0.47%) |
Jan 31, 2024 | 0.4686 | 0.5100 | 0.4600 | 0.4877 | 1,003,830 | +0.02(+3.77%) |
Jan 30, 2024 | 0.4900 | 0.4900 | 0.4581 | 0.4700 | 986,831 | -0.02(-3.89%) |
Jan 29, 2024 | 0.4400 | 0.4894 | 0.4105 | 0.4890 | 1,344,383 | +0.06(+13.69%) |
Jan 26, 2024 | 0.4537 | 0.4590 | 0.4275 | 0.4301 | 874,073 | -0.01(-2.32%) |
Jan 25, 2024 | 0.4356 | 0.4547 | 0.4025 | 0.4403 | 1,760,340 | +0.01(+3.38%) |
Jan 24, 2024 | 0.4310 | 0.4896 | 0.4195 | 0.4259 | 4,055,319 | +0.02(+4.57%) |
Jan 23, 2024 | 0.4000 | 0.4255 | 0.3901 | 0.4073 | 3,030,227 | +0.01(+2.85%) |
Jan 22, 2024 | 0.3704 | 0.3974 | 0.3600 | 0.3960 | 2,814,647 | +0.03(+7.03%) |
Jan 19, 2024 | 0.4040 | 0.4110 | 0.3649 | 0.3700 | 2,879,341 | -0.04(-10.84%) |
Jan 18, 2024 | 0.4300 | 0.4350 | 0.4083 | 0.4150 | 975,744 | -0.02(-5.01%) |
Jan 17, 2024 | 0.4300 | 0.4380 | 0.4000 | 0.4369 | 1,856,771 | +0.02(+5.07%) |
Jan 16, 2024 | 0.4700 | 0.4770 | 0.4110 | 0.4158 | 1,944,892 | -0.04(-9.45%) |
Jan 12, 2024 | 0.4600 | 0.4858 | 0.4308 | 0.4592 | 3,456,545 | +0.02(+4.89%) |
Jan 11, 2024 | 0.5078 | 0.5100 | 0.4002 | 0.4378 | 4,092,026 | -0.07(-13.46%) |
Jan 10, 2024 | 0.5600 | 0.5678 | 0.5001 | 0.5059 | 1,968,235 | -0.06(-9.89%) |
Jan 09, 2024 | 0.5600 | 0.5753 | 0.5500 | 0.5614 | 815,696 | +0.00(+0.61%) |
Jan 08, 2024 | 0.5758 | 0.6000 | 0.5405 | 0.5580 | 1,922,011 | -0.03(-4.78%) |
Jan 05, 2024 | 0.6500 | 0.6533 | 0.5500 | 0.5860 | 2,587,925 | -0.06(-9.72%) |
Jan 04, 2024 | 0.7000 | 0.7116 | 0.6490 | 0.6491 | 726,870 | -0.03(-4.66%) |
Jan 03, 2024 | 0.7200 | 0.7222 | 0.6745 | 0.6808 | 943,311 | -0.04(-5.65%) |