Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 0.5500 | 0.5488 | 0.4901 | 0.5001 | 489,480 | -0.05(-8.74%) |
May 13, 2024 | 0.4580 | 0.5500 | 0.4580 | 0.5480 | 442,124 | +0.09(+20.18%) |
May 10, 2024 | 0.4700 | 0.4794 | 0.4470 | 0.4560 | 348,174 | -0.01(-2.36%) |
May 09, 2024 | 0.4500 | 0.4688 | 0.4443 | 0.4670 | 316,330 | +0.04(+8.60%) |
May 08, 2024 | 0.3671 | 0.4714 | 0.3670 | 0.4300 | 1,343,628 | +0.06(+16.85%) |
May 07, 2024 | 0.3756 | 0.3764 | 0.3502 | 0.3680 | 363,631 | -0.01(-1.60%) |
May 06, 2024 | 0.3690 | 0.3998 | 0.3100 | 0.3740 | 1,309,996 | -0.01(-1.58%) |
May 03, 2024 | 0.3940 | 0.4300 | 0.3660 | 0.3800 | 552,982 | -0.02(-4.59%) |
May 02, 2024 | 0.4500 | 0.4612 | 0.3611 | 0.3983 | 1,347,779 | -0.04(-8.33%) |
May 01, 2024 | 0.4400 | 0.5350 | 0.4141 | 0.4345 | 1,918,505 | +0.06(+15.10%) |
Apr 30, 2024 | 0.5400 | 0.5588 | 0.3571 | 0.3775 | 1,735,293 | -0.16(-30.04%) |
Apr 29, 2024 | 0.5400 | 0.5525 | 0.5238 | 0.5396 | 80,571 | +0.01(+0.95%) |
Apr 26, 2024 | 0.5470 | 0.5551 | 0.5200 | 0.5345 | 266,201 | +0.00(+0.47%) |
Apr 25, 2024 | 0.5489 | 0.5550 | 0.5210 | 0.5320 | 274,870 | -0.01(-2.39%) |
Apr 24, 2024 | 0.5150 | 0.5563 | 0.5150 | 0.5450 | 201,666 | +0.02(+3.81%) |
Apr 23, 2024 | 0.5400 | 0.5588 | 0.5100 | 0.5250 | 167,440 | -0.02(-2.80%) |
Apr 22, 2024 | 0.5380 | 0.5823 | 0.5109 | 0.5401 | 367,454 | +0.01(+1.52%) |
Apr 19, 2024 | 0.5000 | 0.6100 | 0.4523 | 0.5320 | 1,007,163 | +0.02(+3.44%) |
Apr 18, 2024 | 0.5634 | 0.5900 | 0.4512 | 0.5143 | 1,080,148 | -0.03(-4.90%) |
Apr 17, 2024 | 0.5250 | 0.5877 | 0.5250 | 0.5408 | 528,798 | +0.01(+2.60%) |
Apr 16, 2024 | 0.5181 | 0.5700 | 0.4500 | 0.5271 | 627,582 | -0.02(-3.94%) |
Apr 15, 2024 | 0.5918 | 0.6000 | 0.5370 | 0.5487 | 591,014 | -0.04(-6.04%) |
Apr 12, 2024 | 0.5847 | 0.6200 | 0.5830 | 0.5840 | 264,997 | +0.01(+1.20%) |
Apr 11, 2024 | 0.5900 | 0.6700 | 0.5353 | 0.5771 | 1,391,587 | -0.02(-4.06%) |
Apr 10, 2024 | 0.6300 | 0.6353 | 0.5805 | 0.6015 | 1,098,715 | +0.02(+3.26%) |
Apr 09, 2024 | 0.7300 | 0.7400 | 0.5700 | 0.5825 | 4,714,065 | -0.15(-20.21%) |
Apr 08, 2024 | 0.6830 | 0.7500 | 0.6525 | 0.7300 | 2,686,593 | +0.08(+12.14%) |
Apr 05, 2024 | 0.6510 | 0.6850 | 0.6298 | 0.6510 | 624,560 | -0.02(-3.56%) |
Apr 04, 2024 | 0.6700 | 0.7165 | 0.6500 | 0.6750 | 717,196 | -0.01(-2.07%) |
Apr 03, 2024 | 0.7100 | 0.7199 | 0.6671 | 0.6893 | 942,227 | -0.03(-4.13%) |
Apr 02, 2024 | 0.7400 | 0.7488 | 0.6700 | 0.7190 | 608,883 | -0.02(-2.82%) |
Apr 01, 2024 | 0.6100 | 0.7500 | 0.5895 | 0.7399 | 1,456,089 | +0.18(+31.03%) |
Mar 28, 2024 | 0.5800 | 0.5999 | 0.4840 | 0.5647 | 649,965 | -0.04(-5.91%) |
Mar 27, 2024 | 0.6597 | 0.6863 | 0.5100 | 0.6002 | 1,281,623 | -0.06(-9.06%) |
Mar 26, 2024 | 0.7000 | 0.7200 | 0.6215 | 0.6600 | 1,495,567 | +0.01(+0.76%) |
Mar 25, 2024 | 0.6000 | 0.7927 | 0.5652 | 0.6550 | 4,705,467 | +0.09(+14.91%) |
Mar 22, 2024 | 0.4670 | 0.5800 | 0.4670 | 0.5700 | 1,781,461 | +0.09(+18.75%) |
Mar 21, 2024 | 0.5343 | 0.5550 | 0.3900 | 0.4800 | 1,803,432 | -0.03(-5.33%) |
Mar 20, 2024 | 0.3700 | 0.5500 | 0.3601 | 0.5070 | 4,407,820 | +0.15(+42.54%) |
Mar 19, 2024 | 0.3400 | 0.3740 | 0.3251 | 0.3557 | 663,378 | +0.03(+8.31%) |
Mar 18, 2024 | 0.3257 | 0.3421 | 0.3252 | 0.3284 | 363,650 | -0.00(-1.35%) |
Mar 15, 2024 | 0.3250 | 0.3444 | 0.3250 | 0.3329 | 452,209 | +0.00(+1.31%) |
Mar 14, 2024 | 0.3470 | 0.3492 | 0.3225 | 0.3286 | 325,221 | -0.00(-0.60%) |
Mar 13, 2024 | 0.3300 | 0.3587 | 0.3200 | 0.3306 | 684,033 | +0.02(+7.30%) |
Mar 12, 2024 | 0.3210 | 0.3300 | 0.2700 | 0.3081 | 234,075 | -0.02(-6.35%) |
Mar 11, 2024 | 0.3403 | 0.3403 | 0.3201 | 0.3290 | 343,760 | -0.00(-0.30%) |
Mar 08, 2024 | 0.3384 | 0.3479 | 0.3251 | 0.3300 | 411,915 | -0.02(-5.15%) |
Mar 07, 2024 | 0.3289 | 0.3479 | 0.3202 | 0.3479 | 503,768 | +0.02(+5.55%) |
Mar 06, 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3296 | 290,248 | -0.02(-5.34%) |
Mar 05, 2024 | 0.3664 | 0.3664 | 0.3200 | 0.3482 | 1,876,073 | -0.02(-4.60%) |
Mar 04, 2024 | 0.3627 | 0.3690 | 0.3210 | 0.3650 | 399,491 | +0.02(+5.74%) |
Mar 01, 2024 | 0.3550 | 0.3659 | 0.3425 | 0.3452 | 194,738 | -0.02(-5.94%) |
Feb 29, 2024 | 0.3660 | 0.3790 | 0.3400 | 0.3670 | 1,516,694 | +0.00(+0.11%) |
Feb 28, 2024 | 0.3678 | 0.3678 | 0.3500 | 0.3666 | 446,381 | +0.00(+0.99%) |
Feb 27, 2024 | 0.3500 | 0.3800 | 0.3402 | 0.3630 | 745,000 | +0.00(+1.14%) |
Feb 26, 2024 | 0.3550 | 0.3675 | 0.3100 | 0.3589 | 2,493,527 | +0.01(+2.84%) |
Feb 23, 2024 | 0.3600 | 0.3828 | 0.3300 | 0.3490 | 508,117 | +0.02(+5.60%) |
Feb 22, 2024 | 0.3252 | 0.3399 | 0.3213 | 0.3305 | 235,760 | +0.02(+6.27%) |
Feb 21, 2024 | 0.3492 | 0.3557 | 0.3000 | 0.3110 | 882,548 | -0.05(-13.61%) |
Feb 20, 2024 | 0.3800 | 0.3800 | 0.3366 | 0.3600 | 217,721 | -0.01(-3.67%) |
Feb 16, 2024 | 0.3724 | 0.3800 | 0.3400 | 0.3737 | 206,780 | -0.01(-3.69%) |
Feb 15, 2024 | 0.3400 | 0.3899 | 0.3210 | 0.3880 | 532,076 | +0.04(+11.17%) |
Feb 14, 2024 | 0.3493 | 0.3556 | 0.3100 | 0.3490 | 1,978,726 | +0.01(+4.18%) |
Feb 13, 2024 | 0.3700 | 0.3700 | 0.3155 | 0.3350 | 632,550 | -0.02(-5.63%) |
Feb 12, 2024 | 0.3750 | 0.3776 | 0.3550 | 0.3550 | 288,348 | -0.02(-5.33%) |
Feb 09, 2024 | 0.3701 | 0.3900 | 0.3601 | 0.3750 | 343,765 | -0.02(-4.31%) |
Feb 08, 2024 | 0.3800 | 0.4000 | 0.3250 | 0.3919 | 1,147,920 | +0.01(+2.06%) |
Feb 07, 2024 | 0.3790 | 0.3940 | 0.3234 | 0.3840 | 656,898 | -0.01(-1.29%) |
Feb 06, 2024 | 0.3790 | 0.4067 | 0.3790 | 0.3890 | 334,763 | +0.01(+2.37%) |
Feb 05, 2024 | 0.4000 | 0.4000 | 0.3773 | 0.3800 | 452,986 | -0.01(-2.56%) |
Feb 02, 2024 | 0.3800 | 0.4100 | 0.3300 | 0.3900 | 1,901,748 | +0.01(+1.30%) |
Feb 01, 2024 | 0.3800 | 0.3938 | 0.3534 | 0.3850 | 540,841 | +0.03(+8.97%) |
Jan 31, 2024 | 0.3890 | 0.4000 | 0.3500 | 0.3533 | 769,603 | -0.04(-10.22%) |
Jan 30, 2024 | 0.3500 | 0.4196 | 0.3475 | 0.3935 | 2,732,929 | +0.06(+19.24%) |
Jan 29, 2024 | 0.3270 | 0.3495 | 0.3101 | 0.3300 | 536,522 | +0.01(+4.10%) |
Jan 26, 2024 | 0.3037 | 0.3300 | 0.3000 | 0.3170 | 556,548 | +0.01(+2.19%) |
Jan 25, 2024 | 0.3367 | 0.3400 | 0.3000 | 0.3102 | 407,182 | -0.02(-4.85%) |
Jan 24, 2024 | 0.3333 | 0.3400 | 0.3100 | 0.3260 | 388,120 | +0.01(+1.56%) |
Jan 23, 2024 | 0.2965 | 0.3299 | 0.2931 | 0.3210 | 398,378 | +0.03(+9.52%) |
Jan 22, 2024 | 0.2800 | 0.3367 | 0.2800 | 0.2931 | 419,727 | +0.01(+4.45%) |
Jan 19, 2024 | 0.2900 | 0.2940 | 0.2700 | 0.2806 | 1,084,564 | -0.02(-5.20%) |
Jan 18, 2024 | 0.3377 | 0.3377 | 0.2777 | 0.2960 | 1,169,158 | -0.03(-9.31%) |
Jan 17, 2024 | 0.3300 | 0.3377 | 0.3237 | 0.3264 | 645,600 | -0.00(-0.61%) |
Jan 16, 2024 | 0.3330 | 0.3320 | 0.3170 | 0.3284 | 528,041 | +0.00(+0.46%) |
Jan 12, 2024 | 0.3105 | 0.3380 | 0.3105 | 0.3269 | 658,195 | +0.01(+2.80%) |
Jan 11, 2024 | 0.3378 | 0.3400 | 0.3050 | 0.3180 | 559,663 | -0.01(-3.64%) |
Jan 10, 2024 | 0.3350 | 0.3400 | 0.3019 | 0.3300 | 769,593 | +0.00(+0.24%) |
Jan 09, 2024 | 0.3500 | 0.3780 | 0.3150 | 0.3292 | 1,677,256 | +0.00(+0.12%) |
Jan 08, 2024 | 0.2825 | 0.3450 | 0.2801 | 0.3288 | 2,464,657 | +0.04(+15.37%) |
Jan 05, 2024 | 0.2778 | 0.2889 | 0.2648 | 0.2850 | 638,621 | +0.01(+3.64%) |
Jan 04, 2024 | 0.2800 | 0.2830 | 0.2505 | 0.2750 | 875,098 | -0.00(-1.43%) |
Jan 03, 2024 | 0.2777 | 0.2888 | 0.2739 | 0.2790 | 702,296 | -0.01(-2.11%) |