Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2420 | 0.2500 | 0.2350 | 0.2383 | 552,331 | -0.01(-3.52%) |
May 30, 2024 | 0.2405 | 0.2600 | 0.2375 | 0.2470 | 679,136 | +0.01(+2.70%) |
May 29, 2024 | 0.2501 | 0.2600 | 0.2401 | 0.2405 | 1,385,204 | -0.01(-3.80%) |
May 28, 2024 | 0.2680 | 0.2680 | 0.2500 | 0.2500 | 386,921 | -0.01(-3.55%) |
May 24, 2024 | 0.2618 | 0.2670 | 0.2501 | 0.2592 | 448,838 | +0.01(+3.06%) |
May 23, 2024 | 0.2550 | 0.2758 | 0.2500 | 0.2515 | 704,647 | -0.02(-6.85%) |
May 22, 2024 | 0.2541 | 0.2742 | 0.2520 | 0.2700 | 480,286 | +0.00(+1.43%) |
May 21, 2024 | 0.2757 | 0.2826 | 0.2500 | 0.2662 | 550,976 | +0.01(+1.95%) |
May 20, 2024 | 0.2855 | 0.3070 | 0.2610 | 0.2611 | 1,047,722 | -0.02(-6.75%) |
May 17, 2024 | 0.2990 | 0.2990 | 0.2700 | 0.2800 | 1,467,030 | +0.00(+1.78%) |
May 16, 2024 | 0.2665 | 0.3000 | 0.2665 | 0.2751 | 2,040,033 | +0.00(+1.18%) |
May 15, 2024 | 0.2700 | 0.2953 | 0.2700 | 0.2719 | 504,670 | -0.01(-3.14%) |
May 14, 2024 | 0.2803 | 0.2983 | 0.2750 | 0.2807 | 886,976 | -0.01(-3.07%) |
May 13, 2024 | 0.3126 | 0.3126 | 0.2801 | 0.2896 | 944,916 | -0.01(-3.43%) |
May 10, 2024 | 0.2899 | 0.2999 | 0.2815 | 0.2999 | 552,721 | +0.01(+3.45%) |
May 09, 2024 | 0.3000 | 0.3150 | 0.2750 | 0.2899 | 2,290,088 | -0.02(-5.88%) |
May 08, 2024 | 0.2807 | 0.3139 | 0.2807 | 0.3080 | 1,429,765 | +0.03(+9.92%) |
May 07, 2024 | 0.3200 | 0.3200 | 0.2801 | 0.2802 | 2,029,272 | -0.03(-10.11%) |
May 06, 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3117 | 1,590,706 | +0.00(+0.74%) |
May 03, 2024 | 0.3150 | 0.3229 | 0.3030 | 0.3094 | 603,367 | +0.00(+0.62%) |
May 02, 2024 | 0.3342 | 0.3428 | 0.3000 | 0.3075 | 738,633 | -0.01(-3.73%) |
May 01, 2024 | 0.4200 | 0.4300 | 0.3123 | 0.3194 | 2,764,017 | -0.08(-19.99%) |
Apr 30, 2024 | 0.2890 | 0.4100 | 0.2700 | 0.3992 | 5,721,940 | +0.11(+40.32%) |
Apr 29, 2024 | 0.2687 | 0.2845 | 0.2500 | 0.2845 | 1,147,672 | +0.02(+9.38%) |
Apr 26, 2024 | 0.2615 | 0.2800 | 0.2560 | 0.2601 | 671,550 | -0.01(-2.00%) |
Apr 25, 2024 | 0.2698 | 0.2743 | 0.2605 | 0.2654 | 289,843 | -0.00(-1.70%) |
Apr 24, 2024 | 0.2666 | 0.2750 | 0.2604 | 0.2700 | 917,478 | +0.00(+1.12%) |
Apr 23, 2024 | 0.2777 | 0.2855 | 0.2650 | 0.2670 | 538,473 | -0.00(-1.11%) |
Apr 22, 2024 | 0.2803 | 0.2914 | 0.2700 | 0.2700 | 638,344 | -0.01(-3.67%) |
Apr 19, 2024 | 0.2916 | 0.3285 | 0.2800 | 0.2803 | 743,466 | -0.03(-9.05%) |
Apr 18, 2024 | 0.3200 | 0.3233 | 0.2963 | 0.3082 | 544,875 | +0.00(+1.22%) |
Apr 17, 2024 | 0.2733 | 0.3100 | 0.2733 | 0.3045 | 556,215 | +0.03(+10.53%) |
Apr 16, 2024 | 0.3100 | 0.3100 | 0.2750 | 0.2755 | 413,606 | -0.01(-4.37%) |
Apr 15, 2024 | 0.2650 | 0.3184 | 0.2650 | 0.2881 | 1,030,632 | -0.01(-4.89%) |
Apr 12, 2024 | 0.3300 | 0.3300 | 0.2803 | 0.3029 | 1,564,696 | -0.03(-8.18%) |
Apr 11, 2024 | 0.3270 | 0.3399 | 0.3176 | 0.3299 | 833,656 | -0.00(-0.93%) |
Apr 10, 2024 | 0.3450 | 0.3548 | 0.3255 | 0.3330 | 719,364 | -0.02(-5.16%) |
Apr 09, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3511 | 390,223 | -0.01(-3.01%) |
Apr 08, 2024 | 0.3600 | 0.3659 | 0.3463 | 0.3620 | 656,629 | +0.00(+0.56%) |
Apr 05, 2024 | 0.3350 | 0.3600 | 0.3237 | 0.3600 | 1,173,924 | +0.04(+12.29%) |
Apr 04, 2024 | 0.3530 | 0.3780 | 0.3020 | 0.3206 | 2,238,847 | -0.03(-9.51%) |
Apr 03, 2024 | 0.3418 | 0.3567 | 0.3350 | 0.3543 | 1,103,946 | +0.01(+4.18%) |
Apr 02, 2024 | 0.3580 | 0.3595 | 0.3225 | 0.3401 | 1,257,456 | -0.02(-5.00%) |
Apr 01, 2024 | 0.3328 | 0.3600 | 0.3200 | 0.3580 | 1,362,524 | +0.00(+0.03%) |
Mar 28, 2024 | 0.3430 | 0.3400 | 0.3400 | 0.3579 | 589,726 | +0.00(+0.90%) |
Mar 27, 2024 | 0.3500 | 0.3684 | 0.3225 | 0.3547 | 1,046,286 | +0.01(+4.32%) |
Mar 26, 2024 | 0.3490 | 0.3490 | 0.3200 | 0.3400 | 622,703 | -0.00(-1.45%) |
Mar 25, 2024 | 0.3290 | 0.3470 | 0.3018 | 0.3450 | 1,876,154 | +0.04(+14.28%) |
Mar 22, 2024 | 0.3000 | 0.3075 | 0.2800 | 0.3019 | 732,500 | +0.01(+2.34%) |
Mar 21, 2024 | 0.2900 | 0.3000 | 0.2760 | 0.2950 | 752,508 | +0.01(+1.72%) |
Mar 20, 2024 | 0.2900 | 0.2930 | 0.2611 | 0.2900 | 997,447 | +0.02(+8.21%) |
Mar 19, 2024 | 0.2690 | 0.2700 | 0.2551 | 0.2680 | 383,743 | +0.00(+0.34%) |
Mar 18, 2024 | 0.2750 | 0.2750 | 0.2525 | 0.2671 | 1,547,591 | +0.01(+4.75%) |
Mar 15, 2024 | 0.2240 | 0.2735 | 0.2240 | 0.2550 | 1,834,096 | +0.01(+3.11%) |
Mar 14, 2024 | 0.2640 | 0.2640 | 0.2297 | 0.2473 | 1,245,020 | +0.02(+7.76%) |
Mar 13, 2024 | 0.2800 | 0.2800 | 0.2100 | 0.2295 | 3,181,094 | -0.02(-8.93%) |
Mar 12, 2024 | 0.2835 | 0.2900 | 0.2472 | 0.2520 | 2,551,204 | -0.03(-11.70%) |
Mar 11, 2024 | 0.3100 | 0.3165 | 0.2847 | 0.2854 | 646,602 | -0.02(-7.58%) |
Mar 08, 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3088 | 1,018,489 | +0.00(+0.92%) |
Mar 07, 2024 | 0.3075 | 0.3244 | 0.2887 | 0.3060 | 1,246,889 | -0.00(-0.46%) |
Mar 06, 2024 | 0.3400 | 0.3499 | 0.3020 | 0.3074 | 1,581,446 | -0.03(-9.24%) |
Mar 05, 2024 | 0.3690 | 0.3690 | 0.3178 | 0.3387 | 2,361,067 | -0.02(-5.65%) |
Mar 04, 2024 | 0.3515 | 0.3800 | 0.3500 | 0.3590 | 1,459,443 | -0.01(-2.97%) |
Mar 01, 2024 | 0.3745 | 0.3787 | 0.3549 | 0.3700 | 471,888 | +0.01(+2.78%) |
Feb 29, 2024 | 0.3718 | 0.3840 | 0.3516 | 0.3600 | 646,028 | -0.00(-1.29%) |
Feb 28, 2024 | 0.3500 | 0.3740 | 0.3500 | 0.3647 | 370,009 | +0.01(+3.84%) |
Feb 27, 2024 | 0.3580 | 0.3790 | 0.3510 | 0.3512 | 849,093 | -0.01(-1.90%) |
Feb 26, 2024 | 0.4017 | 0.4100 | 0.3570 | 0.3580 | 1,097,131 | -0.03(-8.79%) |
Feb 23, 2024 | 0.3805 | 0.4130 | 0.3751 | 0.3925 | 1,355,143 | -0.01(-1.88%) |
Feb 22, 2024 | 0.3990 | 0.4150 | 0.3800 | 0.4000 | 422,685 | +0.01(+2.56%) |
Feb 21, 2024 | 0.4010 | 0.4062 | 0.3808 | 0.3900 | 417,423 | -0.01(-2.96%) |
Feb 20, 2024 | 0.3900 | 0.4019 | 0.3700 | 0.4019 | 884,035 | +0.02(+5.76%) |
Feb 16, 2024 | 0.4128 | 0.4128 | 0.3662 | 0.3800 | 1,559,130 | -0.01(-1.53%) |
Feb 15, 2024 | 0.3900 | 0.4190 | 0.3717 | 0.3859 | 1,240,128 | -0.00(-1.05%) |
Feb 14, 2024 | 0.3801 | 0.4100 | 0.3650 | 0.3900 | 1,849,253 | +0.01(+1.30%) |
Feb 13, 2024 | 0.4105 | 0.4129 | 0.3800 | 0.3850 | 2,478,782 | -0.04(-8.77%) |
Feb 12, 2024 | 0.4495 | 0.4529 | 0.4000 | 0.4220 | 2,417,286 | -0.02(-5.38%) |
Feb 09, 2024 | 0.4770 | 0.4850 | 0.4350 | 0.4460 | 812,799 | -0.02(-4.50%) |
Feb 08, 2024 | 0.4830 | 0.4920 | 0.4250 | 0.4670 | 4,452,347 | +0.01(+1.54%) |
Feb 07, 2024 | 0.4300 | 0.4750 | 0.4050 | 0.4599 | 4,252,633 | +0.07(+17.92%) |
Feb 06, 2024 | 0.4401 | 0.4750 | 0.3900 | 0.3900 | 4,224,170 | -0.05(-11.88%) |
Feb 05, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4426 | 1,502,588 | +0.02(+4.09%) |
Feb 02, 2024 | 0.4670 | 0.4969 | 0.4201 | 0.4252 | 3,559,427 | -0.04(-9.15%) |
Feb 01, 2024 | 0.4653 | 0.4970 | 0.4631 | 0.4680 | 2,363,812 | -0.01(-1.27%) |
Jan 31, 2024 | 0.4800 | 0.5150 | 0.4500 | 0.4740 | 1,237,385 | -0.01(-1.27%) |
Jan 30, 2024 | 0.4600 | 0.4950 | 0.4600 | 0.4801 | 2,546,837 | +0.01(+2.59%) |
Jan 29, 2024 | 0.4655 | 0.4985 | 0.4520 | 0.4680 | 988,885 | -0.01(-2.03%) |
Jan 26, 2024 | 0.5000 | 0.5000 | 0.4584 | 0.4777 | 1,113,160 | -0.01(-1.53%) |
Jan 25, 2024 | 0.5144 | 0.5200 | 0.4737 | 0.4851 | 1,144,343 | -0.03(-6.50%) |
Jan 24, 2024 | 0.5083 | 0.5450 | 0.4711 | 0.5188 | 1,087,284 | +0.03(+5.88%) |
Jan 23, 2024 | 0.5032 | 0.5138 | 0.4800 | 0.4900 | 377,765 | -0.02(-3.62%) |
Jan 22, 2024 | 0.5300 | 0.5300 | 0.4755 | 0.5084 | 1,110,441 | -0.01(-2.14%) |
Jan 19, 2024 | 0.4650 | 0.5350 | 0.4600 | 0.5195 | 1,276,783 | +0.06(+12.32%) |
Jan 18, 2024 | 0.4620 | 0.4828 | 0.4570 | 0.4625 | 1,200,159 | -0.01(-2.28%) |
Jan 17, 2024 | 0.4750 | 0.5260 | 0.4700 | 0.4733 | 921,967 | -0.05(-8.98%) |
Jan 16, 2024 | 0.5588 | 0.5900 | 0.5000 | 0.5200 | 2,289,953 | -0.01(-1.74%) |
Jan 12, 2024 | 0.4767 | 0.5408 | 0.4600 | 0.5292 | 1,377,859 | +0.05(+10.48%) |
Jan 11, 2024 | 0.4658 | 0.4950 | 0.4500 | 0.4790 | 1,071,888 | +0.02(+3.30%) |
Jan 10, 2024 | 0.5089 | 0.5089 | 0.4500 | 0.4637 | 669,640 | -0.04(-7.33%) |
Jan 09, 2024 | 0.5700 | 0.5751 | 0.4775 | 0.5004 | 1,113,089 | -0.07(-12.21%) |
Jan 08, 2024 | 0.5901 | 0.6200 | 0.5500 | 0.5700 | 1,362,400 | -0.04(-5.79%) |
Jan 05, 2024 | 0.5490 | 0.6162 | 0.5490 | 0.6050 | 1,584,476 | +0.03(+4.31%) |
Jan 04, 2024 | 0.4700 | 0.6200 | 0.4700 | 0.5800 | 3,045,320 | +0.08(+16.00%) |
Jan 03, 2024 | 0.4365 | 0.5107 | 0.4252 | 0.5000 | 1,330,094 | +0.07(+16.12%) |
Jan 02, 2024 | 0.4500 | 0.4500 | 0.3950 | 0.4306 | 279,338 | -0.02(-4.27%) |
Dec 29, 2023 | 0.4300 | 0.4498 | 0.4175 | 0.4498 | 617,444 | +0.01(+3.40%) |
Dec 28, 2023 | 0.4050 | 0.4500 | 0.4050 | 0.4350 | 815,984 | +0.00(+0.46%) |
Dec 27, 2023 | 0.4350 | 0.4500 | 0.4006 | 0.4330 | 1,234,869 | -0.01(-1.23%) |
Dec 26, 2023 | 0.4135 | 0.4542 | 0.3850 | 0.4384 | 727,251 | +0.03(+8.22%) |
Dec 22, 2023 | 0.3951 | 0.4051 | 0.3762 | 0.4051 | 391,128 | +0.02(+6.33%) |
Dec 21, 2023 | 0.3802 | 0.4000 | 0.3801 | 0.3810 | 814,123 | +0.00(+0.26%) |
Dec 20, 2023 | 0.4000 | 0.4010 | 0.3800 | 0.3800 | 181,989 | +0.00(+0.00%) |
Dec 19, 2023 | 0.3800 | 0.4025 | 0.3800 | 0.3800 | 435,890 | -0.00(-1.20%) |
Dec 18, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3846 | 363,363 | -0.05(-10.56%) |
Dec 15, 2023 | 0.3700 | 0.4450 | 0.3700 | 0.4300 | 955,156 | +0.04(+10.26%) |
Dec 14, 2023 | 0.3700 | 0.3900 | 0.3550 | 0.3900 | 385,523 | +0.02(+5.41%) |
Dec 13, 2023 | 0.3515 | 0.3770 | 0.3310 | 0.3700 | 2,502,829 | +0.02(+5.71%) |
Dec 12, 2023 | 0.4100 | 0.4300 | 0.3484 | 0.3500 | 1,663,194 | -0.06(-14.65%) |
Dec 11, 2023 | 0.4450 | 0.4540 | 0.4081 | 0.4101 | 880,328 | -0.04(-8.26%) |
Dec 08, 2023 | 0.3850 | 0.4524 | 0.3850 | 0.4470 | 2,159,870 | +0.05(+11.75%) |
Dec 07, 2023 | 0.3850 | 0.4087 | 0.3700 | 0.4000 | 1,411,187 | +0.03(+8.11%) |
Dec 06, 2023 | 0.3652 | 0.3850 | 0.3500 | 0.3700 | 1,851,269 | +0.01(+2.78%) |
Dec 05, 2023 | 0.3654 | 0.3750 | 0.3460 | 0.3600 | 920,728 | -0.01(-1.42%) |
Dec 04, 2023 | 0.3399 | 0.3800 | 0.3300 | 0.3652 | 1,163,738 | +0.02(+4.46%) |
Dec 01, 2023 | 0.3434 | 0.3600 | 0.3400 | 0.3496 | 839,489 | +0.01(+4.08%) |
Nov 30, 2023 | 0.3446 | 0.3550 | 0.3300 | 0.3359 | 707,763 | -0.01(-2.64%) |
Nov 29, 2023 | 0.3460 | 0.3548 | 0.3400 | 0.3450 | 542,915 | +0.00(+1.32%) |
Nov 28, 2023 | 0.3520 | 0.3622 | 0.3300 | 0.3405 | 647,318 | -0.01(-3.57%) |
Nov 27, 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3531 | 565,120 | -0.02(-4.57%) |
Nov 24, 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 78,519 | -0.00(-0.03%) |
Nov 22, 2023 | 0.3400 | 0.3850 | 0.3400 | 0.3701 | 349,778 | +0.00(+0.63%) |
Nov 21, 2023 | 0.3830 | 0.3900 | 0.3500 | 0.3678 | 469,644 | +0.01(+2.74%) |
Nov 20, 2023 | 0.3443 | 0.3701 | 0.3316 | 0.3580 | 1,014,105 | +0.01(+2.29%) |
Nov 17, 2023 | 0.3550 | 0.3843 | 0.3400 | 0.3500 | 1,984,654 | +0.01(+1.74%) |
Nov 16, 2023 | 0.3700 | 0.3937 | 0.3393 | 0.3440 | 1,341,799 | -0.04(-11.34%) |
Nov 15, 2023 | 0.4500 | 0.4500 | 0.3728 | 0.3880 | 1,388,044 | -0.05(-11.82%) |
Nov 14, 2023 | 0.4600 | 0.4790 | 0.4250 | 0.4400 | 927,878 | -0.01(-2.72%) |
Nov 13, 2023 | 0.3987 | 0.4600 | 0.3836 | 0.4523 | 549,380 | +0.04(+10.72%) |
Nov 10, 2023 | 0.3701 | 0.4100 | 0.3700 | 0.4085 | 570,504 | +0.04(+10.11%) |
Nov 09, 2023 | 0.3900 | 0.4145 | 0.3694 | 0.3710 | 748,362 | -0.01(-1.33%) |
Nov 08, 2023 | 0.4189 | 0.4390 | 0.3750 | 0.3760 | 455,200 | -0.03(-7.07%) |
Nov 07, 2023 | 0.3947 | 0.4046 | 0.3701 | 0.4046 | 363,314 | +0.00(+1.15%) |
Nov 06, 2023 | 0.4200 | 0.4200 | 0.3912 | 0.4000 | 344,743 | +0.00(+0.00%) |
Nov 03, 2023 | 0.3915 | 0.4200 | 0.3600 | 0.4000 | 557,872 | +0.01(+1.27%) |
Nov 02, 2023 | 0.3477 | 0.3999 | 0.3400 | 0.3950 | 637,154 | +0.05(+12.86%) |
Nov 01, 2023 | 0.4100 | 0.4100 | 0.3100 | 0.3500 | 1,661,533 | -0.04(-11.01%) |
Oct 31, 2023 | 0.3900 | 0.4200 | 0.3701 | 0.3933 | 733,840 | +0.00(+0.46%) |
Oct 30, 2023 | 0.3726 | 0.4064 | 0.2700 | 0.3915 | 4,144,227 | +0.02(+4.40%) |
Oct 27, 2023 | 0.5142 | 0.5142 | 0.3660 | 0.3750 | 1,076,173 | -0.12(-25.00%) |
Oct 26, 2023 | 0.5150 | 0.5700 | 0.4845 | 0.5000 | 433,804 | -0.07(-12.30%) |
Oct 25, 2023 | 0.6468 | 0.6500 | 0.5400 | 0.5701 | 565,355 | -0.11(-16.70%) |
Oct 24, 2023 | 0.7510 | 0.7510 | 0.6001 | 0.6844 | 706,533 | -0.02(-3.09%) |
Oct 23, 2023 | 0.7291 | 0.7750 | 0.6926 | 0.7062 | 1,396,338 | -0.06(-7.30%) |
Oct 20, 2023 | 0.7500 | 0.7788 | 0.7200 | 0.7618 | 235,067 | +0.00(+0.24%) |
Oct 19, 2023 | 0.7800 | 0.7800 | 0.7205 | 0.7600 | 289,638 | -0.01(-0.65%) |
Oct 18, 2023 | 0.8400 | 0.8900 | 0.6989 | 0.7650 | 976,986 | -0.07(-8.93%) |
Oct 17, 2023 | 0.7760 | 0.8750 | 0.7260 | 0.8400 | 774,881 | +0.06(+8.28%) |
Oct 16, 2023 | 0.7550 | 0.7932 | 0.7069 | 0.7758 | 1,055,132 | -0.01(-1.80%) |
Oct 13, 2023 | 0.7390 | 0.7900 | 0.7226 | 0.7900 | 326,288 | +0.04(+5.32%) |
Oct 12, 2023 | 0.7926 | 0.8169 | 0.5800 | 0.7501 | 1,068,774 | -0.07(-8.24%) |
Oct 11, 2023 | 0.8159 | 0.8300 | 0.7292 | 0.8175 | 280,144 | -0.00(-0.29%) |
Oct 10, 2023 | 0.8400 | 0.8450 | 0.7800 | 0.8199 | 154,983 | -0.01(-1.22%) |
Oct 09, 2023 | 0.7800 | 0.8300 | 0.7489 | 0.8300 | 188,766 | +0.05(+6.41%) |
Oct 06, 2023 | 0.7475 | 0.8150 | 0.7370 | 0.7800 | 215,931 | +0.03(+4.00%) |
Oct 05, 2023 | 0.7750 | 0.8698 | 0.7179 | 0.7500 | 342,939 | -0.05(-6.25%) |
Oct 04, 2023 | 0.8500 | 0.8500 | 0.6926 | 0.8000 | 907,307 | -0.06(-6.98%) |
Oct 03, 2023 | 0.9100 | 0.9100 | 0.7900 | 0.8600 | 169,584 | -0.04(-4.76%) |
Oct 02, 2023 | 0.9300 | 0.9345 | 0.8600 | 0.9030 | 1,120,300 | +0.00(+0.33%) |
Sep 29, 2023 | 0.9150 | 0.9789 | 0.8180 | 0.9000 | 279,569 | -0.04(-4.26%) |
Sep 28, 2023 | 1.040 | 1.040 | 0.8650 | 0.9400 | 433,347 | -0.03(-3.09%) |
Sep 27, 2023 | 0.9201 | 1.100 | 0.8066 | 0.9700 | 703,252 | +0.03(+2.82%) |