Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.360 | 5.190 | 4.320 | 4.745 | 57,017 | +0.26(+5.69%) |
May 30, 2024 | 4.700 | 4.770 | 4.420 | 4.490 | 29,982 | -0.35(-7.24%) |
May 29, 2024 | 4.410 | 5.030 | 4.370 | 4.840 | 93,146 | +0.27(+5.91%) |
May 28, 2024 | 4.200 | 4.580 | 4.150 | 4.570 | 100,444 | +4.26(+1398.82%) |
May 24, 2024 | 0.3300 | 0.3699 | 0.3008 | 0.3049 | 1,044,423 | -0.02(-6.87%) |
May 23, 2024 | 0.3286 | 0.3400 | 0.3249 | 0.3274 | 587,229 | +0.00(+0.43%) |
May 22, 2024 | 0.3500 | 0.3599 | 0.3130 | 0.3260 | 1,405,589 | -0.06(-16.52%) |
May 21, 2024 | 0.3600 | 0.4000 | 0.3509 | 0.3905 | 414,642 | +0.01(+3.86%) |
May 20, 2024 | 0.3700 | 0.3760 | 0.3633 | 0.3760 | 114,852 | +0.02(+4.16%) |
May 17, 2024 | 0.3660 | 0.3760 | 0.3600 | 0.3610 | 82,694 | -0.01(-1.98%) |
May 16, 2024 | 0.3650 | 0.3692 | 0.3500 | 0.3683 | 472,409 | +0.01(+1.91%) |
May 15, 2024 | 0.3670 | 0.3798 | 0.3560 | 0.3614 | 226,050 | -0.00(-0.88%) |
May 14, 2024 | 0.3725 | 0.3900 | 0.3610 | 0.3646 | 132,623 | -0.01(-1.73%) |
May 13, 2024 | 0.3770 | 0.3882 | 0.3600 | 0.3710 | 310,613 | -0.01(-1.36%) |
May 10, 2024 | 0.4110 | 0.4199 | 0.3630 | 0.3761 | 354,777 | -0.03(-8.29%) |
May 09, 2024 | 0.3959 | 0.4299 | 0.3930 | 0.4101 | 220,854 | +0.00(+0.15%) |
May 08, 2024 | 0.3698 | 0.4099 | 0.3631 | 0.4095 | 197,636 | +0.04(+10.62%) |
May 07, 2024 | 0.3750 | 0.3840 | 0.3670 | 0.3702 | 94,389 | +0.00(+0.60%) |
May 06, 2024 | 0.3900 | 0.3867 | 0.3610 | 0.3680 | 210,856 | -0.01(-2.54%) |
May 03, 2024 | 0.3801 | 0.3887 | 0.3774 | 0.3776 | 46,994 | +0.00(+0.03%) |
May 02, 2024 | 0.3900 | 0.3887 | 0.3700 | 0.3775 | 86,260 | +0.00(+0.67%) |
May 01, 2024 | 0.3631 | 0.3750 | 0.3631 | 0.3750 | 40,548 | +0.01(+3.28%) |
Apr 30, 2024 | 0.3700 | 0.3780 | 0.3630 | 0.3631 | 38,849 | +0.00(+0.30%) |
Apr 29, 2024 | 0.3700 | 0.3800 | 0.3610 | 0.3620 | 45,842 | -0.01(-1.92%) |
Apr 26, 2024 | 0.3600 | 0.3699 | 0.3584 | 0.3691 | 63,108 | +0.01(+2.22%) |
Apr 25, 2024 | 0.3800 | 0.3800 | 0.3611 | 0.3611 | 47,606 | -0.01(-2.93%) |
Apr 24, 2024 | 0.3732 | 0.3800 | 0.3630 | 0.3720 | 71,122 | -0.01(-1.85%) |
Apr 23, 2024 | 0.3800 | 0.3900 | 0.3710 | 0.3790 | 437,927 | +0.01(+2.32%) |
Apr 22, 2024 | 0.3770 | 0.3800 | 0.3648 | 0.3704 | 108,392 | -0.01(-1.75%) |
Apr 19, 2024 | 0.3750 | 0.3900 | 0.3650 | 0.3770 | 39,473 | -0.00(-0.21%) |
Apr 18, 2024 | 0.3721 | 0.3800 | 0.3611 | 0.3778 | 35,982 | +0.01(+2.66%) |
Apr 17, 2024 | 0.3745 | 0.3900 | 0.3610 | 0.3680 | 93,207 | +0.00(+0.05%) |
Apr 16, 2024 | 0.3612 | 0.3891 | 0.3550 | 0.3678 | 181,159 | +0.01(+1.86%) |
Apr 15, 2024 | 0.3900 | 0.4000 | 0.3611 | 0.3611 | 537,784 | -0.02(-6.11%) |
Apr 12, 2024 | 0.4100 | 0.4151 | 0.3800 | 0.3846 | 308,382 | -0.03(-6.88%) |
Apr 11, 2024 | 0.4200 | 0.4299 | 0.4050 | 0.4130 | 75,001 | -0.01(-1.67%) |
Apr 10, 2024 | 0.4162 | 0.4225 | 0.4120 | 0.4200 | 87,986 | +0.00(+0.00%) |
Apr 09, 2024 | 0.4210 | 0.4499 | 0.4120 | 0.4200 | 217,161 | -0.02(-4.46%) |
Apr 08, 2024 | 0.4410 | 0.4410 | 0.4200 | 0.4396 | 87,700 | -0.01(-1.48%) |
Apr 05, 2024 | 0.4650 | 0.4650 | 0.4106 | 0.4462 | 434,722 | -0.01(-2.58%) |
Apr 04, 2024 | 0.4616 | 0.4660 | 0.4421 | 0.4580 | 268,050 | +0.01(+3.15%) |
Apr 03, 2024 | 0.4750 | 0.4750 | 0.4420 | 0.4440 | 239,062 | -0.02(-4.58%) |
Apr 02, 2024 | 0.4650 | 0.4974 | 0.4430 | 0.4653 | 599,755 | +0.00(+0.06%) |
Apr 01, 2024 | 0.4389 | 0.4800 | 0.4306 | 0.4650 | 680,472 | +0.03(+8.09%) |
Mar 28, 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4302 | 305,292 | -0.00(-0.65%) |
Mar 27, 2024 | 0.4349 | 0.4449 | 0.4218 | 0.4330 | 191,980 | +0.00(+0.65%) |
Mar 26, 2024 | 0.4400 | 0.4489 | 0.4280 | 0.4302 | 371,166 | -0.01(-2.23%) |
Mar 25, 2024 | 0.4288 | 0.4464 | 0.4230 | 0.4400 | 212,706 | +0.01(+1.17%) |
Mar 22, 2024 | 0.4500 | 0.4519 | 0.4115 | 0.4349 | 388,699 | -0.01(-1.72%) |
Mar 21, 2024 | 0.4600 | 0.4600 | 0.4320 | 0.4425 | 264,373 | -0.01(-1.23%) |
Mar 20, 2024 | 0.4034 | 0.4500 | 0.3973 | 0.4480 | 1,340,653 | +0.05(+13.42%) |
Mar 19, 2024 | 0.4000 | 0.4090 | 0.3851 | 0.3950 | 368,661 | -0.01(-1.25%) |
Mar 18, 2024 | 0.3840 | 0.4133 | 0.3715 | 0.4000 | 775,963 | +0.05(+12.68%) |
Mar 15, 2024 | 0.3733 | 0.3733 | 0.3550 | 0.3550 | 126,065 | -0.01(-3.79%) |
Mar 14, 2024 | 0.3662 | 0.3800 | 0.3610 | 0.3690 | 123,358 | -0.00(-0.94%) |
Mar 13, 2024 | 0.3790 | 0.3798 | 0.3680 | 0.3725 | 95,455 | +0.00(+0.03%) |
Mar 12, 2024 | 0.3970 | 0.3970 | 0.3631 | 0.3724 | 216,463 | -0.01(-2.56%) |
Mar 11, 2024 | 0.3750 | 0.4050 | 0.3750 | 0.3822 | 321,075 | -0.00(-1.11%) |
Mar 08, 2024 | 0.3800 | 0.3893 | 0.3701 | 0.3865 | 270,151 | +0.02(+4.52%) |
Mar 07, 2024 | 0.3880 | 0.3919 | 0.3600 | 0.3698 | 316,924 | -0.02(-4.94%) |
Mar 06, 2024 | 0.3758 | 0.3965 | 0.3740 | 0.3890 | 178,627 | +0.01(+3.21%) |
Mar 05, 2024 | 0.3850 | 0.3900 | 0.3644 | 0.3769 | 209,624 | -0.00(-1.08%) |
Mar 04, 2024 | 0.4046 | 0.4046 | 0.3771 | 0.3810 | 124,632 | -0.01(-3.30%) |
Mar 01, 2024 | 0.3850 | 0.3992 | 0.3750 | 0.3940 | 296,603 | +0.01(+2.39%) |
Feb 29, 2024 | 0.4090 | 0.4090 | 0.3800 | 0.3848 | 255,800 | -0.02(-4.99%) |
Feb 28, 2024 | 0.4020 | 0.4099 | 0.3915 | 0.4050 | 273,529 | -0.01(-1.46%) |
Feb 27, 2024 | 0.3747 | 0.4133 | 0.3703 | 0.4110 | 916,190 | +0.03(+9.02%) |
Feb 26, 2024 | 0.3750 | 0.3950 | 0.3600 | 0.3770 | 286,326 | +0.01(+1.34%) |
Feb 23, 2024 | 0.3531 | 0.3999 | 0.3531 | 0.3720 | 408,301 | -0.01(-1.85%) |
Feb 22, 2024 | 0.3800 | 0.3855 | 0.3439 | 0.3790 | 344,888 | +0.00(+1.17%) |
Feb 21, 2024 | 0.3870 | 0.4000 | 0.3600 | 0.3746 | 723,229 | -0.01(-3.70%) |
Feb 20, 2024 | 0.4353 | 0.4619 | 0.3810 | 0.3890 | 6,058,059 | -0.00(-0.23%) |
Feb 16, 2024 | 0.3900 | 0.4100 | 0.3720 | 0.3899 | 216,183 | +0.00(+0.28%) |
Feb 15, 2024 | 0.3800 | 0.3890 | 0.3800 | 0.3888 | 205,609 | -0.00(-0.31%) |
Feb 14, 2024 | 0.3716 | 0.3914 | 0.3650 | 0.3900 | 256,931 | +0.01(+2.63%) |
Feb 13, 2024 | 0.3800 | 0.3899 | 0.3624 | 0.3800 | 408,807 | -0.01(-1.30%) |
Feb 12, 2024 | 0.3875 | 0.4200 | 0.3700 | 0.3850 | 319,354 | -0.01(-2.51%) |
Feb 09, 2024 | 0.3900 | 0.3998 | 0.3707 | 0.3949 | 262,785 | +0.01(+3.78%) |
Feb 08, 2024 | 0.3805 | 0.4014 | 0.3800 | 0.3805 | 242,310 | +0.00(+0.93%) |
Feb 07, 2024 | 0.3800 | 0.3994 | 0.3701 | 0.3770 | 224,176 | -0.01(-3.23%) |
Feb 06, 2024 | 0.4101 | 0.4300 | 0.3612 | 0.3896 | 414,605 | -0.02(-5.02%) |
Feb 05, 2024 | 0.4491 | 0.4520 | 0.4000 | 0.4102 | 528,920 | -0.03(-6.77%) |
Feb 02, 2024 | 0.4333 | 0.4449 | 0.4000 | 0.4400 | 211,679 | +0.00(+0.92%) |
Feb 01, 2024 | 0.4395 | 0.4519 | 0.4199 | 0.4360 | 228,135 | -0.00(-0.91%) |
Jan 31, 2024 | 0.4593 | 0.4600 | 0.4320 | 0.4400 | 380,966 | -0.03(-6.18%) |
Jan 30, 2024 | 0.4790 | 0.4989 | 0.4500 | 0.4690 | 425,491 | -0.01(-2.29%) |
Jan 29, 2024 | 0.4737 | 0.5139 | 0.4360 | 0.4800 | 2,176,831 | +0.01(+2.78%) |
Jan 26, 2024 | 0.4500 | 0.4849 | 0.4355 | 0.4670 | 682,972 | +0.01(+1.54%) |
Jan 25, 2024 | 0.4296 | 0.4600 | 0.4155 | 0.4599 | 2,141,674 | +0.02(+4.52%) |
Jan 24, 2024 | 0.4300 | 0.4670 | 0.3916 | 0.4400 | 1,293,646 | +0.02(+5.52%) |
Jan 23, 2024 | 0.3827 | 0.4200 | 0.3827 | 0.4170 | 542,014 | +0.03(+6.54%) |
Jan 22, 2024 | 0.4060 | 0.4060 | 0.3804 | 0.3914 | 245,799 | -0.00(-0.15%) |
Jan 19, 2024 | 0.3959 | 0.3963 | 0.3852 | 0.3920 | 183,474 | +0.00(+0.77%) |
Jan 18, 2024 | 0.4100 | 0.4150 | 0.3890 | 0.3890 | 351,935 | -0.03(-6.49%) |
Jan 17, 2024 | 0.4197 | 0.4200 | 0.3725 | 0.4160 | 405,305 | -0.01(-1.19%) |
Jan 16, 2024 | 0.4440 | 0.4499 | 0.4101 | 0.4210 | 501,433 | -0.02(-4.88%) |
Jan 12, 2024 | 0.4603 | 0.4737 | 0.4318 | 0.4426 | 513,810 | -0.03(-6.62%) |
Jan 11, 2024 | 0.4800 | 0.4898 | 0.4605 | 0.4740 | 417,577 | -0.02(-3.29%) |
Jan 10, 2024 | 0.4800 | 0.4992 | 0.4800 | 0.4901 | 310,242 | -0.01(-1.63%) |
Jan 09, 2024 | 0.4900 | 0.4988 | 0.4710 | 0.4982 | 346,116 | +0.00(+0.81%) |
Jan 08, 2024 | 0.4890 | 0.5068 | 0.4750 | 0.4942 | 355,596 | +0.01(+1.27%) |
Jan 05, 2024 | 0.4960 | 0.5057 | 0.4880 | 0.4880 | 494,879 | -0.01(-2.42%) |
Jan 04, 2024 | 0.5216 | 0.5407 | 0.5000 | 0.5001 | 611,930 | -0.03(-6.52%) |
Jan 03, 2024 | 0.5050 | 0.5612 | 0.5000 | 0.5350 | 1,769,651 | +0.03(+5.96%) |
Jan 02, 2024 | 0.5000 | 0.5062 | 0.4947 | 0.5049 | 524,106 | -0.00(-0.81%) |
Dec 29, 2023 | 0.4900 | 0.5236 | 0.4775 | 0.5090 | 6,050,773 | +0.01(+1.80%) |
Dec 28, 2023 | 0.5011 | 0.5138 | 0.4900 | 0.5000 | 968,866 | -0.01(-1.96%) |
Dec 27, 2023 | 0.4950 | 0.5188 | 0.4858 | 0.5100 | 618,877 | +0.01(+1.13%) |
Dec 26, 2023 | 0.5400 | 0.5398 | 0.4896 | 0.5043 | 657,715 | -0.01(-2.83%) |
Dec 22, 2023 | 0.5150 | 0.5360 | 0.5030 | 0.5190 | 688,394 | -0.01(-2.08%) |
Dec 21, 2023 | 0.5100 | 0.5320 | 0.4647 | 0.5300 | 1,043,449 | +0.03(+4.95%) |
Dec 20, 2023 | 0.5186 | 0.5342 | 0.4802 | 0.5050 | 1,289,938 | -0.02(-3.81%) |
Dec 19, 2023 | 0.5100 | 0.5700 | 0.5035 | 0.5250 | 1,783,128 | +0.01(+2.28%) |
Dec 18, 2023 | 0.5100 | 0.5600 | 0.5100 | 0.5133 | 941,692 | -0.03(-4.91%) |
Dec 15, 2023 | 0.4732 | 0.5398 | 0.4732 | 0.5398 | 1,071,784 | +0.05(+11.07%) |
Dec 14, 2023 | 0.4710 | 0.5170 | 0.4600 | 0.4860 | 1,304,466 | +0.01(+3.05%) |
Dec 13, 2023 | 0.5000 | 0.5010 | 0.4302 | 0.4716 | 1,759,047 | -0.05(-9.31%) |
Dec 12, 2023 | 0.5700 | 0.5750 | 0.5000 | 0.5200 | 1,374,933 | -0.08(-13.06%) |
Dec 11, 2023 | 0.6304 | 0.6499 | 0.5850 | 0.5981 | 3,522,586 | -0.05(-7.10%) |
Dec 08, 2023 | 0.6000 | 0.6525 | 0.5855 | 0.6438 | 2,121,602 | +0.04(+6.24%) |
Dec 07, 2023 | 0.6000 | 0.6370 | 0.5808 | 0.6060 | 1,683,212 | -0.04(-5.75%) |
Dec 06, 2023 | 0.6967 | 0.6967 | 0.6280 | 0.6430 | 1,205,587 | -0.06(-8.17%) |
Dec 05, 2023 | 0.7600 | 0.7650 | 0.6873 | 0.7002 | 4,003,130 | -0.03(-4.23%) |
Dec 04, 2023 | 0.7189 | 0.7589 | 0.7178 | 0.7311 | 2,361,424 | -0.01(-1.93%) |
Dec 01, 2023 | 0.8000 | 0.8348 | 0.7130 | 0.7455 | 1,386,282 | -0.09(-11.25%) |
Nov 30, 2023 | 0.9000 | 0.9390 | 0.8301 | 0.8400 | 1,517,987 | -0.12(-12.32%) |
Nov 29, 2023 | 0.9390 | 0.9800 | 0.8973 | 0.9580 | 1,796,451 | -0.01(-1.24%) |
Nov 28, 2023 | 1.060 | 1.080 | 0.9200 | 0.9700 | 10,005,407 | -2.54(-72.36%) |
Nov 27, 2023 | 4.010 | 4.790 | 3.188 | 3.510 | 19,272,816 | +0.63(+22.09%) |
Nov 24, 2023 | 2.930 | 2.956 | 2.800 | 2.875 | 40,159 | -0.15(-4.80%) |
Nov 22, 2023 | 3.540 | 3.540 | 2.810 | 3.020 | 71,977 | -0.57(-15.88%) |
Nov 21, 2023 | 3.740 | 4.220 | 3.400 | 3.590 | 95,012 | +3.42(+1978.75%) |
Nov 20, 2023 | 0.2037 | 0.2037 | 0.1700 | 0.1727 | 627,327 | -0.04(-17.76%) |
Nov 17, 2023 | 0.2060 | 0.2124 | 0.1732 | 0.2100 | 1,107,136 | +0.03(+16.67%) |
Nov 16, 2023 | 0.1837 | 0.1940 | 0.1793 | 0.1800 | 150,518 | -0.01(-4.96%) |
Nov 15, 2023 | 0.1700 | 0.1895 | 0.1735 | 0.1894 | 329,327 | +0.01(+4.99%) |
Nov 14, 2023 | 0.1700 | 0.2174 | 0.1700 | 0.1804 | 636,260 | -0.00(-1.37%) |
Nov 13, 2023 | 0.1800 | 0.1876 | 0.1630 | 0.1829 | 463,838 | -0.01(-2.71%) |
Nov 10, 2023 | 0.1770 | 0.1880 | 0.1650 | 0.1880 | 610,638 | +0.00(+2.17%) |
Nov 09, 2023 | 0.2001 | 0.2002 | 0.1620 | 0.1840 | 1,579,288 | -0.02(-8.00%) |
Nov 08, 2023 | 0.2418 | 0.2418 | 0.1910 | 0.2000 | 3,638,411 | -0.06(-23.08%) |
Nov 07, 2023 | 0.2609 | 0.2700 | 0.2081 | 0.2600 | 46,044,852 | +0.10(+64.87%) |
Nov 06, 2023 | 0.1686 | 0.1750 | 0.1566 | 0.1577 | 2,802,719 | -0.00(-2.05%) |
Nov 03, 2023 | 0.1548 | 0.1790 | 0.1533 | 0.1610 | 606,796 | +0.01(+3.87%) |
Nov 02, 2023 | 0.1600 | 0.1666 | 0.1534 | 0.1550 | 243,921 | -0.00(-2.88%) |
Nov 01, 2023 | 0.1600 | 0.1642 | 0.1556 | 0.1596 | 139,503 | +0.00(+2.70%) |
Oct 31, 2023 | 0.1515 | 0.1600 | 0.1502 | 0.1554 | 220,706 | -0.00(-0.51%) |
Oct 30, 2023 | 0.1700 | 0.1700 | 0.1434 | 0.1562 | 547,689 | -0.02(-10.79%) |
Oct 27, 2023 | 0.1780 | 0.1940 | 0.1750 | 0.1751 | 166,491 | -0.00(-2.40%) |
Oct 26, 2023 | 0.1900 | 0.1899 | 0.1708 | 0.1794 | 697,491 | -0.01(-7.53%) |
Oct 25, 2023 | 0.1916 | 0.2099 | 0.1820 | 0.1940 | 1,480,758 | -0.06(-23.92%) |
Oct 24, 2023 | 0.2000 | 0.3800 | 0.1921 | 0.2550 | 20,449,612 | +0.06(+34.00%) |
Oct 23, 2023 | 0.1888 | 0.2050 | 0.1751 | 0.1903 | 360,937 | +0.01(+5.14%) |
Oct 20, 2023 | 0.1900 | 0.1911 | 0.1779 | 0.1810 | 148,977 | -0.02(-9.45%) |
Oct 19, 2023 | 0.2010 | 0.2010 | 0.1910 | 0.1999 | 69,139 | -0.00(-1.53%) |
Oct 18, 2023 | 0.1835 | 0.2072 | 0.1825 | 0.2030 | 346,230 | +0.01(+6.84%) |
Oct 17, 2023 | 0.1700 | 0.1979 | 0.1750 | 0.1900 | 225,983 | +0.02(+8.57%) |
Oct 16, 2023 | 0.1829 | 0.1900 | 0.1701 | 0.1750 | 244,963 | -0.01(-3.95%) |
Oct 13, 2023 | 0.1800 | 0.1869 | 0.1800 | 0.1822 | 236,547 | -0.01(-3.29%) |
Oct 12, 2023 | 0.1859 | 0.1952 | 0.1830 | 0.1884 | 312,215 | -0.00(-0.89%) |
Oct 11, 2023 | 0.1900 | 0.2100 | 0.1803 | 0.1901 | 755,647 | +0.01(+4.34%) |
Oct 10, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1822 | 104,536 | -0.00(-1.51%) |
Oct 09, 2023 | 0.1970 | 0.1990 | 0.1800 | 0.1850 | 146,316 | -0.01(-2.73%) |
Oct 06, 2023 | 0.1851 | 0.2120 | 0.1851 | 0.1902 | 221,709 | +0.00(+1.28%) |
Oct 05, 2023 | 0.1915 | 0.1915 | 0.1850 | 0.1878 | 91,670 | -0.00(-0.11%) |
Oct 04, 2023 | 0.1850 | 0.1969 | 0.1850 | 0.1880 | 119,252 | -0.01(-4.57%) |
Oct 03, 2023 | 0.1901 | 0.1975 | 0.1850 | 0.1970 | 197,151 | -0.00(-0.51%) |
Oct 02, 2023 | 0.1940 | 0.2000 | 0.1896 | 0.1980 | 151,782 | -0.00(-1.00%) |
Sep 29, 2023 | 0.1882 | 0.2157 | 0.1723 | 0.2000 | 654,669 | +0.01(+3.09%) |
Sep 28, 2023 | 0.1900 | 0.2020 | 0.1754 | 0.1940 | 652,363 | -0.01(-3.48%) |
Sep 27, 2023 | 0.2330 | 0.2473 | 0.2010 | 0.2010 | 1,908,014 | -0.09(-31.68%) |
Sep 26, 2023 | 0.3175 | 0.3440 | 0.2489 | 0.2942 | 25,921,958 | +0.07(+33.67%) |