Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.4500 | 0.4700 | 0.4301 | 0.4500 | 128,149 | +0.01(+2.27%) |
May 23, 2024 | 0.4900 | 0.5000 | 0.4300 | 0.4400 | 371,954 | -0.06(-12.00%) |
May 22, 2024 | 0.5100 | 0.5350 | 0.4600 | 0.5000 | 400,060 | -0.01(-0.99%) |
May 21, 2024 | 0.5400 | 0.5429 | 0.4713 | 0.5050 | 120,108 | -0.03(-6.13%) |
May 20, 2024 | 0.5200 | 0.5380 | 0.4933 | 0.5380 | 95,841 | +0.03(+5.53%) |
May 17, 2024 | 0.5200 | 0.5500 | 0.4950 | 0.5098 | 157,458 | +0.02(+4.04%) |
May 16, 2024 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 263,101 | +0.01(+2.08%) |
May 15, 2024 | 0.4710 | 0.4936 | 0.4451 | 0.4800 | 183,503 | -0.00(-0.52%) |
May 14, 2024 | 0.5200 | 0.5200 | 0.4700 | 0.4825 | 421,169 | -0.05(-9.10%) |
May 13, 2024 | 0.5600 | 0.5590 | 0.5220 | 0.5308 | 176,282 | -0.01(-1.06%) |
May 10, 2024 | 0.5600 | 0.5600 | 0.5250 | 0.5365 | 327,489 | -0.03(-4.72%) |
May 09, 2024 | 0.5700 | 0.5898 | 0.5503 | 0.5631 | 206,217 | -0.01(-1.25%) |
May 08, 2024 | 0.5651 | 0.5979 | 0.5600 | 0.5702 | 101,962 | +0.00(+0.14%) |
May 07, 2024 | 0.6100 | 0.6390 | 0.5568 | 0.5694 | 554,380 | -0.05(-8.46%) |
May 06, 2024 | 0.6100 | 0.6372 | 0.5520 | 0.6220 | 504,332 | -0.01(-1.27%) |
May 03, 2024 | 0.6400 | 0.6700 | 0.6050 | 0.6300 | 407,696 | -0.01(-0.82%) |
May 02, 2024 | 0.6700 | 0.7000 | 0.5200 | 0.6352 | 1,084,598 | -0.02(-2.62%) |
May 01, 2024 | 0.6300 | 0.7898 | 0.6183 | 0.6523 | 2,646,204 | -0.04(-5.45%) |
Apr 30, 2024 | 0.5504 | 0.6899 | 0.5320 | 0.6899 | 5,770,220 | +0.06(+9.49%) |
Apr 29, 2024 | 0.6200 | 0.8661 | 0.5849 | 0.6301 | 157,636,784 | +0.24(+61.56%) |
Apr 26, 2024 | 0.4580 | 0.4580 | 0.3700 | 0.3900 | 393,890 | -0.05(-11.36%) |
Apr 25, 2024 | 0.4306 | 0.4448 | 0.3900 | 0.4400 | 93,762 | +0.03(+8.37%) |
Apr 24, 2024 | 0.4500 | 0.4500 | 0.3800 | 0.4060 | 184,693 | -0.03(-7.92%) |
Apr 23, 2024 | 0.4180 | 0.4495 | 0.4000 | 0.4409 | 141,606 | +0.04(+9.62%) |
Apr 22, 2024 | 0.4251 | 0.4800 | 0.3900 | 0.4022 | 365,325 | -0.02(-4.51%) |
Apr 19, 2024 | 0.4400 | 0.4454 | 0.3815 | 0.4212 | 194,770 | -0.03(-6.25%) |
Apr 18, 2024 | 0.5376 | 0.5497 | 0.4200 | 0.4493 | 270,003 | -0.06(-11.94%) |
Apr 17, 2024 | 0.5000 | 0.5300 | 0.4800 | 0.5102 | 137,516 | +0.03(+5.20%) |
Apr 16, 2024 | 0.5050 | 0.5050 | 0.4800 | 0.4850 | 214,548 | +0.01(+1.15%) |
Apr 15, 2024 | 0.4700 | 0.5000 | 0.4303 | 0.4795 | 196,771 | +0.00(+0.84%) |
Apr 12, 2024 | 0.4700 | 0.4772 | 0.4660 | 0.4755 | 104,953 | +0.01(+1.82%) |
Apr 11, 2024 | 0.5150 | 0.5459 | 0.4300 | 0.4670 | 448,475 | -0.05(-10.11%) |
Apr 10, 2024 | 0.5500 | 0.5500 | 0.4799 | 0.5195 | 383,271 | -0.03(-5.51%) |
Apr 09, 2024 | 0.5600 | 0.6000 | 0.5300 | 0.5498 | 459,625 | -0.01(-1.82%) |
Apr 08, 2024 | 0.7700 | 0.8044 | 0.5300 | 0.5600 | 6,926,895 | -0.14(-19.59%) |
Apr 05, 2024 | 0.5600 | 0.7200 | 0.5408 | 0.6964 | 274,765 | +0.16(+28.82%) |
Apr 04, 2024 | 0.5710 | 0.5800 | 0.4823 | 0.5406 | 131,565 | -0.04(-7.59%) |
Apr 03, 2024 | 0.6100 | 0.6105 | 0.5111 | 0.5850 | 116,982 | -0.02(-3.78%) |
Apr 02, 2024 | 0.6090 | 0.6300 | 0.5601 | 0.6080 | 72,316 | -0.00(-0.16%) |
Apr 01, 2024 | 0.6400 | 0.6490 | 0.5680 | 0.6090 | 139,169 | -0.02(-2.72%) |
Mar 28, 2024 | 0.6577 | 0.6800 | 0.6100 | 0.6260 | 90,314 | -0.05(-7.67%) |
Mar 27, 2024 | 0.6927 | 0.7300 | 0.6001 | 0.6780 | 150,894 | -0.02(-3.28%) |
Mar 26, 2024 | 0.7180 | 0.7300 | 0.6800 | 0.7010 | 49,294 | +0.01(+1.59%) |
Mar 25, 2024 | 0.7200 | 0.7300 | 0.6611 | 0.6900 | 126,348 | -0.04(-5.48%) |
Mar 22, 2024 | 0.7100 | 0.7964 | 0.6901 | 0.7300 | 125,857 | +0.01(+1.11%) |
Mar 21, 2024 | 0.7685 | 0.8100 | 0.6924 | 0.7220 | 305,132 | -0.06(-8.06%) |
Mar 20, 2024 | 0.8400 | 0.8500 | 0.7504 | 0.7853 | 213,066 | -0.06(-6.65%) |
Mar 19, 2024 | 0.9975 | 0.9975 | 0.8000 | 0.8412 | 352,540 | -0.08(-8.57%) |
Mar 18, 2024 | 0.9800 | 1.010 | 0.9100 | 0.9200 | 469,529 | +0.01(+1.10%) |
Mar 15, 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9100 | 88,904 | -0.02(-2.15%) |
Mar 14, 2024 | 0.9400 | 0.9700 | 0.9099 | 0.9300 | 51,567 | +0.02(+1.92%) |
Mar 13, 2024 | 0.9600 | 0.9825 | 0.9099 | 0.9125 | 92,262 | -0.06(-5.93%) |
Mar 12, 2024 | 1.030 | 1.032 | 0.9458 | 0.9700 | 40,055 | -0.03(-2.98%) |
Mar 11, 2024 | 0.9550 | 1.020 | 0.9225 | 0.9998 | 143,513 | +0.05(+5.24%) |
Mar 08, 2024 | 0.9800 | 0.9999 | 0.9355 | 0.9500 | 68,423 | -0.02(-2.06%) |
Mar 07, 2024 | 0.9404 | 1.020 | 0.9376 | 0.9700 | 73,734 | +0.04(+4.86%) |
Mar 06, 2024 | 1.000 | 1.100 | 0.9150 | 0.9250 | 149,614 | -0.09(-8.87%) |
Mar 05, 2024 | 1.060 | 1.070 | 0.9700 | 1.015 | 103,388 | -0.05(-4.25%) |
Mar 04, 2024 | 1.000 | 1.090 | 0.9400 | 1.060 | 303,348 | -0.03(-2.75%) |
Mar 01, 2024 | 0.9215 | 1.597 | 0.9215 | 1.090 | 2,824,208 | +0.14(+14.74%) |
Feb 29, 2024 | 0.9700 | 1.030 | 0.9200 | 0.9500 | 77,112 | +0.01(+1.39%) |
Feb 28, 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9370 | 28,759 | +0.02(+2.42%) |
Feb 27, 2024 | 0.9880 | 0.9880 | 0.9100 | 0.9149 | 118,423 | -0.08(-7.59%) |
Feb 26, 2024 | 1.040 | 1.070 | 0.9900 | 0.9900 | 102,687 | -0.06(-5.71%) |
Feb 23, 2024 | 1.060 | 1.100 | 1.020 | 1.050 | 90,823 | +0.00(+0.00%) |
Feb 22, 2024 | 1.040 | 1.100 | 1.012 | 1.050 | 59,465 | -0.02(-1.87%) |
Feb 21, 2024 | 1.100 | 1.130 | 1.010 | 1.070 | 62,350 | -0.01(-0.93%) |
Feb 20, 2024 | 1.110 | 1.210 | 1.040 | 1.080 | 183,316 | -0.03(-2.70%) |
Feb 16, 2024 | 1.110 | 1.120 | 1.010 | 1.110 | 119,478 | -0.01(-0.89%) |
Feb 15, 2024 | 1.140 | 1.141 | 1.070 | 1.120 | 89,717 | -0.02(-1.75%) |
Feb 14, 2024 | 1.200 | 1.240 | 1.090 | 1.140 | 227,306 | +0.01(+0.88%) |
Feb 13, 2024 | 0.9900 | 1.150 | 0.9400 | 1.130 | 245,615 | +0.12(+11.88%) |
Feb 12, 2024 | 1.240 | 1.390 | 0.9569 | 1.010 | 1,519,714 | -0.07(-6.48%) |
Feb 09, 2024 | 0.8500 | 1.090 | 0.8500 | 1.080 | 272,128 | +0.23(+27.51%) |
Feb 08, 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8470 | 59,752 | +0.01(+0.83%) |
Feb 07, 2024 | 0.8745 | 0.8745 | 0.8000 | 0.8400 | 54,080 | -0.03(-3.34%) |
Feb 06, 2024 | 0.8053 | 0.8900 | 0.8040 | 0.8690 | 143,538 | +0.10(+13.27%) |
Feb 05, 2024 | 0.7500 | 0.8200 | 0.7453 | 0.7672 | 97,538 | +0.02(+2.98%) |
Feb 02, 2024 | 0.7500 | 0.7700 | 0.7120 | 0.7450 | 120,056 | -0.02(-2.99%) |
Feb 01, 2024 | 0.7793 | 0.8199 | 0.7065 | 0.7680 | 61,594 | +0.02(+3.31%) |
Jan 31, 2024 | 0.7906 | 0.8490 | 0.7420 | 0.7434 | 81,516 | -0.04(-4.69%) |
Jan 30, 2024 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 66,468 | -0.01(-0.64%) |
Jan 29, 2024 | 0.7990 | 0.8000 | 0.7650 | 0.7850 | 59,613 | +0.03(+3.97%) |
Jan 26, 2024 | 0.7983 | 0.8229 | 0.7400 | 0.7550 | 139,871 | -0.05(-5.93%) |
Jan 25, 2024 | 0.8510 | 0.9167 | 0.7825 | 0.8026 | 130,708 | -0.05(-5.69%) |
Jan 24, 2024 | 0.8800 | 0.9381 | 0.8420 | 0.8510 | 95,586 | -0.03(-3.84%) |
Jan 23, 2024 | 0.9300 | 0.9660 | 0.8710 | 0.8850 | 130,175 | -0.04(-3.97%) |
Jan 22, 2024 | 1.010 | 1.016 | 0.9010 | 0.9216 | 94,694 | -0.08(-7.80%) |
Jan 19, 2024 | 0.9200 | 1.030 | 0.9000 | 0.9996 | 225,738 | +0.08(+8.82%) |
Jan 18, 2024 | 0.9200 | 0.9400 | 0.8800 | 0.9186 | 161,160 | -0.02(-2.14%) |
Jan 17, 2024 | 0.9500 | 0.9500 | 0.8700 | 0.9387 | 175,005 | -0.00(-0.14%) |
Jan 16, 2024 | 1.180 | 1.130 | 0.8401 | 0.9400 | 599,619 | -0.21(-18.26%) |
Jan 12, 2024 | 1.170 | 1.180 | 1.100 | 1.150 | 170,075 | -0.02(-1.71%) |
Jan 11, 2024 | 1.350 | 1.350 | 1.120 | 1.170 | 229,677 | -0.08(-6.40%) |
Jan 10, 2024 | 1.330 | 1.330 | 1.220 | 1.250 | 189,525 | -0.07(-5.30%) |
Jan 09, 2024 | 1.330 | 1.340 | 1.260 | 1.320 | 122,849 | -0.02(-1.49%) |
Jan 08, 2024 | 1.380 | 1.390 | 1.310 | 1.340 | 99,055 | -0.02(-1.47%) |
Jan 05, 2024 | 1.410 | 1.415 | 1.330 | 1.360 | 118,541 | -0.01(-0.73%) |
Jan 04, 2024 | 1.490 | 1.490 | 1.310 | 1.370 | 195,355 | -0.09(-6.16%) |
Jan 03, 2024 | 1.480 | 1.490 | 1.400 | 1.460 | 150,850 | -0.03(-2.01%) |
Jan 02, 2024 | 1.460 | 1.520 | 1.400 | 1.490 | 213,825 | +0.14(+10.37%) |
Dec 29, 2023 | 1.450 | 1.450 | 1.310 | 1.350 | 266,975 | -0.05(-3.57%) |
Dec 28, 2023 | 1.330 | 1.540 | 1.280 | 1.400 | 595,938 | +0.08(+6.06%) |
Dec 27, 2023 | 1.320 | 1.338 | 1.230 | 1.320 | 505,935 | +0.04(+3.13%) |
Dec 26, 2023 | 1.270 | 1.290 | 1.200 | 1.280 | 339,522 | +0.04(+3.23%) |
Dec 22, 2023 | 1.230 | 1.350 | 1.220 | 1.240 | 389,365 | +0.04(+3.33%) |
Dec 21, 2023 | 1.270 | 1.294 | 1.150 | 1.200 | 314,875 | -0.05(-4.00%) |
Dec 20, 2023 | 1.310 | 1.340 | 1.230 | 1.250 | 185,986 | -0.06(-4.58%) |
Dec 19, 2023 | 1.400 | 1.450 | 1.260 | 1.310 | 393,318 | -0.09(-6.43%) |
Dec 18, 2023 | 1.520 | 1.560 | 1.380 | 1.400 | 504,288 | -0.09(-6.04%) |
Dec 15, 2023 | 1.520 | 1.610 | 1.460 | 1.490 | 571,025 | +0.00(+0.00%) |
Dec 14, 2023 | 1.280 | 1.539 | 1.280 | 1.490 | 542,615 | +0.23(+18.25%) |
Dec 13, 2023 | 1.510 | 1.530 | 1.200 | 1.260 | 842,136 | -0.21(-14.29%) |
Dec 12, 2023 | 1.570 | 1.640 | 1.410 | 1.470 | 687,161 | -0.12(-7.55%) |
Dec 11, 2023 | 1.730 | 1.770 | 1.540 | 1.590 | 807,280 | -0.27(-14.52%) |
Dec 08, 2023 | 1.920 | 1.960 | 1.720 | 1.860 | 1,162,184 | -0.08(-4.12%) |
Dec 07, 2023 | 2.030 | 2.220 | 1.820 | 1.940 | 2,606,887 | +0.01(+0.52%) |
Dec 06, 2023 | 1.800 | 2.100 | 1.800 | 1.930 | 2,017,216 | +0.14(+7.82%) |
Dec 05, 2023 | 1.730 | 1.900 | 1.560 | 1.790 | 951,312 | +0.05(+2.87%) |
Dec 04, 2023 | 1.820 | 1.910 | 1.670 | 1.740 | 1,581,225 | +0.07(+4.19%) |
Dec 01, 2023 | 1.680 | 1.760 | 1.530 | 1.670 | 1,163,200 | -0.08(-4.57%) |
Nov 30, 2023 | 1.890 | 2.120 | 1.510 | 1.750 | 4,526,286 | +0.10(+6.06%) |
Nov 29, 2023 | 1.440 | 1.812 | 1.420 | 1.650 | 1,952,645 | +0.18(+12.24%) |
Nov 28, 2023 | 1.390 | 1.490 | 1.330 | 1.470 | 347,976 | +0.09(+6.52%) |
Nov 27, 2023 | 1.420 | 1.500 | 1.310 | 1.380 | 326,141 | -0.07(-4.83%) |
Nov 24, 2023 | 1.400 | 1.540 | 1.390 | 1.450 | 276,436 | +0.01(+0.74%) |
Nov 22, 2023 | 1.400 | 1.480 | 1.320 | 1.439 | 376,357 | +0.04(+2.81%) |
Nov 21, 2023 | 1.450 | 1.490 | 1.360 | 1.400 | 422,522 | -0.10(-6.67%) |
Nov 20, 2023 | 1.400 | 1.580 | 1.330 | 1.500 | 1,210,091 | +0.03(+2.04%) |
Nov 17, 2023 | 1.970 | 1.980 | 1.450 | 1.470 | 5,452,615 | -0.29(-16.48%) |
Nov 16, 2023 | 1.730 | 2.000 | 1.630 | 1.760 | 546,863 | -0.30(-14.56%) |
Nov 15, 2023 | 2.080 | 2.170 | 1.950 | 2.060 | 488,332 | -0.08(-3.74%) |
Nov 14, 2023 | 2.280 | 2.350 | 1.940 | 2.140 | 1,677,752 | -0.26(-10.83%) |
Nov 13, 2023 | 3.670 | 4.300 | 2.240 | 2.400 | 7,758,865 | -0.57(-19.19%) |
Nov 10, 2023 | 2.360 | 3.730 | 1.860 | 2.970 | 4,589,335 | +0.71(+31.42%) |
Nov 09, 2023 | 2.590 | 2.758 | 2.260 | 2.260 | 158,219 | -0.39(-14.72%) |
Nov 08, 2023 | 3.570 | 3.740 | 2.230 | 2.650 | 359,557 | -1.15(-30.26%) |
Nov 07, 2023 | 5.290 | 5.400 | 3.571 | 3.800 | 353,786 | -1.80(-32.14%) |
Nov 06, 2023 | 6.750 | 7.400 | 5.310 | 5.600 | 1,330,329 | -0.70(-11.11%) |