Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 22, 2024 | 0.1286 | 0.1303 | 0.1205 | 0.1248 | 182,903,744 | -0.01(-4.22%) |
Mar 21, 2024 | 0.1341 | 0.1406 | 0.1230 | 0.1303 | 182,843,648 | -0.00(-2.10%) |
Mar 20, 2024 | 0.1400 | 0.1436 | 0.1160 | 0.1331 | 238,228,384 | +0.00(+0.08%) |
Mar 19, 2024 | 0.1421 | 0.1478 | 0.1260 | 0.1330 | 211,984,512 | -0.01(-9.83%) |
Mar 18, 2024 | 0.1769 | 0.1773 | 0.1438 | 0.1475 | 291,099,264 | -0.03(-15.57%) |
Mar 15, 2024 | 0.1974 | 0.2079 | 0.1560 | 0.1747 | 386,016,736 | +0.02(+12.78%) |
Mar 14, 2024 | 0.1750 | 0.1919 | 0.1400 | 0.1549 | 348,639,456 | -0.17(-51.94%) |
Mar 13, 2024 | 0.3126 | 0.3580 | 0.2975 | 0.3223 | 134,032,216 | +0.01(+3.53%) |
Mar 12, 2024 | 0.3400 | 0.3414 | 0.2900 | 0.3113 | 90,348,024 | -0.03(-8.92%) |
Mar 11, 2024 | 0.3900 | 0.3900 | 0.3386 | 0.3418 | 94,331,880 | -0.03(-9.12%) |
Mar 08, 2024 | 0.4024 | 0.4177 | 0.3755 | 0.3761 | 83,021,904 | -0.02(-5.88%) |
Mar 07, 2024 | 0.4100 | 0.4150 | 0.3944 | 0.3996 | 56,159,456 | -0.01(-2.42%) |
Mar 06, 2024 | 0.4200 | 0.4230 | 0.3941 | 0.4095 | 65,776,280 | -0.00(-0.12%) |
Mar 05, 2024 | 0.4400 | 0.4640 | 0.3902 | 0.4100 | 121,414,824 | -0.03(-7.13%) |
Mar 04, 2024 | 0.5547 | 0.5680 | 0.4300 | 0.4415 | 204,901,680 | -0.04(-8.50%) |
Mar 01, 2024 | 0.4250 | 0.5800 | 0.3770 | 0.4825 | 369,945,216 | -0.25(-33.74%) |
Feb 29, 2024 | 0.7308 | 0.7600 | 0.7150 | 0.7282 | 79,310,376 | -0.00(-0.65%) |
Feb 28, 2024 | 0.7210 | 0.7390 | 0.6500 | 0.7330 | 63,795,392 | +0.06(+8.16%) |
Feb 27, 2024 | 0.6200 | 0.6849 | 0.6170 | 0.6777 | 53,486,096 | +0.08(+12.63%) |
Feb 26, 2024 | 0.6165 | 0.6490 | 0.6000 | 0.6017 | 51,818,456 | +0.01(+1.98%) |
Feb 23, 2024 | 0.5400 | 0.6100 | 0.5200 | 0.5900 | 61,050,108 | +0.05(+9.75%) |
Feb 22, 2024 | 0.5676 | 0.5848 | 0.5356 | 0.5376 | 42,601,752 | -0.02(-3.64%) |
Feb 21, 2024 | 0.6079 | 0.6079 | 0.5501 | 0.5579 | 50,766,448 | -0.07(-11.46%) |
Feb 20, 2024 | 0.7100 | 0.7182 | 0.6300 | 0.6301 | 48,666,692 | -0.10(-13.83%) |
Feb 16, 2024 | 0.7500 | 0.7548 | 0.7312 | 0.7312 | 27,006,522 | -0.03(-3.45%) |
Feb 15, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7573 | 25,191,092 | +0.00(+0.62%) |
Feb 14, 2024 | 0.7600 | 0.7700 | 0.7320 | 0.7526 | 22,694,236 | +0.01(+0.90%) |
Feb 13, 2024 | 0.7700 | 0.7789 | 0.7320 | 0.7459 | 37,935,716 | -0.04(-5.67%) |
Feb 12, 2024 | 0.7800 | 0.8111 | 0.7600 | 0.7907 | 52,025,176 | +0.01(+0.91%) |
Feb 09, 2024 | 0.7900 | 0.8073 | 0.7450 | 0.7836 | 24,299,612 | -0.01(-0.72%) |
Feb 08, 2024 | 0.7519 | 0.7999 | 0.7400 | 0.7893 | 45,483,000 | +0.04(+5.54%) |
Feb 07, 2024 | 0.8140 | 0.8200 | 0.7350 | 0.7479 | 45,359,900 | -0.07(-8.03%) |
Feb 06, 2024 | 0.7699 | 0.8237 | 0.7597 | 0.8132 | 31,265,424 | +0.05(+7.00%) |
Feb 05, 2024 | 0.8200 | 0.8200 | 0.7420 | 0.7600 | 33,433,368 | -0.05(-6.17%) |
Feb 02, 2024 | 0.7620 | 0.8111 | 0.7450 | 0.8100 | 28,438,772 | +0.04(+5.13%) |
Feb 01, 2024 | 0.8500 | 0.8532 | 0.7350 | 0.7705 | 45,613,076 | -0.03(-3.98%) |
Jan 31, 2024 | 0.8600 | 0.8699 | 0.8000 | 0.8024 | 32,686,264 | -0.07(-8.04%) |
Jan 30, 2024 | 0.9200 | 0.9275 | 0.8651 | 0.8726 | 32,350,164 | -0.04(-4.29%) |
Jan 29, 2024 | 0.8300 | 0.9430 | 0.8300 | 0.9117 | 48,811,940 | +0.11(+13.55%) |
Jan 26, 2024 | 0.7600 | 0.8244 | 0.7547 | 0.8029 | 43,221,456 | +0.06(+7.53%) |
Jan 25, 2024 | 0.7777 | 0.8010 | 0.7255 | 0.7467 | 44,413,296 | -0.07(-8.49%) |
Jan 24, 2024 | 0.9000 | 0.9000 | 0.8050 | 0.8160 | 35,984,352 | -0.08(-8.46%) |
Jan 23, 2024 | 1.020 | 1.032 | 0.8802 | 0.8914 | 71,635,128 | -0.03(-3.68%) |
Jan 22, 2024 | 0.9000 | 1.110 | 0.8700 | 0.9255 | 99,182,840 | +0.14(+17.27%) |
Jan 19, 2024 | 0.8200 | 0.8680 | 0.7627 | 0.7892 | 47,768,296 | -0.02(-2.69%) |
Jan 18, 2024 | 0.9150 | 0.9150 | 0.7600 | 0.8110 | 57,166,684 | -0.08(-9.22%) |
Jan 17, 2024 | 0.9101 | 0.9200 | 0.8516 | 0.8934 | 57,837,940 | -0.07(-7.54%) |
Jan 16, 2024 | 1.030 | 1.040 | 0.9200 | 0.9663 | 53,462,304 | -0.06(-6.18%) |
Jan 12, 2024 | 1.040 | 1.090 | 1.010 | 1.030 | 19,248,422 | -0.01(-0.96%) |
Jan 11, 2024 | 1.120 | 1.130 | 0.9806 | 1.040 | 44,828,640 | -0.07(-6.31%) |
Jan 10, 2024 | 1.200 | 1.210 | 1.100 | 1.110 | 29,169,628 | -0.09(-7.50%) |
Jan 09, 2024 | 1.200 | 1.220 | 1.130 | 1.200 | 20,584,752 | +0.00(+0.00%) |
Jan 08, 2024 | 1.390 | 1.390 | 1.161 | 1.200 | 42,700,028 | -0.13(-9.77%) |
Jan 05, 2024 | 1.450 | 1.455 | 1.300 | 1.330 | 40,813,108 | -0.13(-8.90%) |
Jan 04, 2024 | 1.480 | 1.490 | 1.430 | 1.460 | 16,826,160 | -0.03(-2.01%) |
Jan 03, 2024 | 1.570 | 1.590 | 1.460 | 1.490 | 33,975,888 | -0.14(-8.59%) |
Jan 02, 2024 | 1.800 | 1.840 | 1.570 | 1.630 | 55,541,668 | -0.12(-6.86%) |
Dec 29, 2023 | 1.710 | 1.940 | 1.620 | 1.750 | 140,247,376 | +0.24(+15.89%) |
Dec 28, 2023 | 1.460 | 1.540 | 1.440 | 1.510 | 21,502,776 | +0.06(+4.14%) |
Dec 27, 2023 | 1.470 | 1.490 | 1.440 | 1.450 | 13,260,393 | +0.00(+0.00%) |
Dec 26, 2023 | 1.460 | 1.520 | 1.440 | 1.450 | 16,272,745 | -0.01(-0.68%) |
Dec 22, 2023 | 1.490 | 1.520 | 1.420 | 1.460 | 16,764,890 | -0.03(-2.01%) |
Dec 21, 2023 | 1.470 | 1.520 | 1.420 | 1.490 | 17,801,780 | +0.07(+4.93%) |
Dec 20, 2023 | 1.560 | 1.560 | 1.410 | 1.420 | 21,189,272 | -0.16(-10.13%) |
Dec 19, 2023 | 1.630 | 1.675 | 1.550 | 1.580 | 14,643,579 | -0.04(-2.47%) |
Dec 18, 2023 | 1.650 | 1.690 | 1.580 | 1.620 | 14,081,822 | +0.00(+0.00%) |
Dec 15, 2023 | 1.640 | 1.680 | 1.570 | 1.620 | 21,427,638 | +0.07(+4.52%) |
Dec 14, 2023 | 1.530 | 1.640 | 1.520 | 1.550 | 25,935,022 | +0.07(+4.73%) |
Dec 13, 2023 | 1.450 | 1.510 | 1.350 | 1.480 | 25,530,676 | +0.04(+2.78%) |
Dec 12, 2023 | 1.520 | 1.600 | 1.420 | 1.440 | 20,612,142 | -0.07(-4.64%) |
Dec 11, 2023 | 1.690 | 1.766 | 1.500 | 1.510 | 28,084,396 | -0.13(-7.93%) |
Dec 08, 2023 | 1.500 | 1.710 | 1.400 | 1.640 | 34,198,792 | +0.17(+11.56%) |
Dec 07, 2023 | 1.470 | 1.560 | 1.440 | 1.470 | 18,901,348 | +0.06(+4.26%) |
Dec 06, 2023 | 1.590 | 1.590 | 1.400 | 1.410 | 29,067,952 | -0.16(-10.19%) |
Dec 05, 2023 | 1.610 | 1.610 | 1.560 | 1.570 | 9,115,770 | -0.04(-2.48%) |
Dec 04, 2023 | 1.640 | 1.765 | 1.555 | 1.610 | 21,616,792 | -0.12(-6.94%) |
Dec 01, 2023 | 1.640 | 1.795 | 1.520 | 1.730 | 38,933,972 | +0.15(+9.49%) |
Nov 30, 2023 | 1.810 | 1.845 | 1.570 | 1.580 | 31,216,432 | -0.20(-11.24%) |
Nov 29, 2023 | 1.840 | 1.970 | 1.770 | 1.780 | 21,037,980 | -0.07(-3.78%) |
Nov 28, 2023 | 1.870 | 1.870 | 1.760 | 1.850 | 20,524,008 | +0.02(+1.09%) |
Nov 27, 2023 | 2.230 | 2.230 | 1.820 | 1.830 | 37,182,096 | -0.40(-17.94%) |
Nov 24, 2023 | 2.280 | 2.340 | 2.160 | 2.230 | 16,517,214 | +0.11(+5.19%) |
Nov 22, 2023 | 2.000 | 2.120 | 1.790 | 2.120 | 40,019,992 | +0.12(+6.00%) |
Nov 21, 2023 | 2.210 | 2.220 | 1.990 | 2.000 | 32,741,048 | -0.35(-14.89%) |
Nov 20, 2023 | 2.430 | 2.755 | 2.310 | 2.350 | 40,537,116 | -0.08(-3.29%) |
Nov 17, 2023 | 2.850 | 2.860 | 2.400 | 2.430 | 40,423,644 | -0.38(-13.52%) |
Nov 16, 2023 | 3.280 | 3.280 | 2.810 | 2.810 | 23,190,096 | -0.46(-14.07%) |
Nov 15, 2023 | 3.370 | 3.590 | 3.161 | 3.270 | 20,083,978 | -0.07(-2.10%) |
Nov 14, 2023 | 3.230 | 3.640 | 3.110 | 3.340 | 40,735,144 | -0.77(-18.73%) |
Nov 13, 2023 | 3.930 | 4.120 | 3.745 | 4.110 | 11,433,235 | +0.27(+7.03%) |
Nov 10, 2023 | 3.800 | 3.860 | 3.680 | 3.840 | 12,012,093 | +0.05(+1.32%) |
Nov 09, 2023 | 3.990 | 4.050 | 3.690 | 3.790 | 13,941,500 | -0.20(-5.01%) |
Nov 08, 2023 | 4.250 | 4.260 | 3.930 | 3.990 | 14,165,460 | -0.38(-8.70%) |
Nov 07, 2023 | 4.360 | 4.440 | 4.260 | 4.370 | 10,548,924 | +0.00(+0.00%) |
Nov 06, 2023 | 4.600 | 4.615 | 4.285 | 4.370 | 9,616,982 | -0.18(-3.96%) |
Nov 03, 2023 | 4.860 | 5.010 | 4.540 | 4.550 | 10,791,866 | -0.22(-4.61%) |
Nov 02, 2023 | 4.490 | 4.770 | 4.410 | 4.770 | 9,524,974 | +0.44(+10.16%) |
Nov 01, 2023 | 4.500 | 4.530 | 4.290 | 4.330 | 7,857,248 | -0.17(-3.78%) |
Oct 31, 2023 | 4.400 | 4.540 | 4.190 | 4.500 | 9,882,696 | +0.13(+2.97%) |
Oct 30, 2023 | 4.820 | 4.915 | 4.300 | 4.370 | 12,868,147 | -0.42(-8.77%) |
Oct 27, 2023 | 4.980 | 5.075 | 4.765 | 4.790 | 6,027,652 | -0.14(-2.84%) |
Oct 26, 2023 | 5.050 | 5.117 | 4.790 | 4.930 | 6,856,251 | -0.09(-1.79%) |
Oct 25, 2023 | 5.350 | 5.366 | 5.010 | 5.020 | 6,044,162 | -0.31(-5.82%) |
Oct 24, 2023 | 5.300 | 5.560 | 5.295 | 5.330 | 5,337,391 | +0.03(+0.57%) |
Oct 23, 2023 | 5.360 | 5.505 | 5.135 | 5.300 | 7,805,627 | -0.14(-2.57%) |
Oct 20, 2023 | 5.650 | 5.790 | 5.370 | 5.440 | 6,761,665 | -0.27(-4.73%) |
Oct 19, 2023 | 5.860 | 5.890 | 5.560 | 5.710 | 7,553,906 | -0.21(-3.55%) |
Oct 18, 2023 | 6.100 | 6.100 | 5.900 | 5.920 | 3,653,548 | -0.22(-3.58%) |
Oct 17, 2023 | 6.150 | 6.360 | 6.105 | 6.140 | 4,105,428 | -0.09(-1.44%) |
Oct 16, 2023 | 6.170 | 6.280 | 6.000 | 6.230 | 4,321,076 | +0.02(+0.32%) |
Oct 13, 2023 | 6.060 | 6.259 | 5.979 | 6.210 | 4,463,344 | +0.16(+2.64%) |
Oct 12, 2023 | 6.200 | 6.290 | 5.990 | 6.050 | 4,095,777 | -0.16(-2.58%) |
Oct 11, 2023 | 6.330 | 6.397 | 6.150 | 6.210 | 3,403,599 | -0.12(-1.90%) |
Oct 10, 2023 | 6.080 | 6.380 | 6.070 | 6.330 | 3,562,260 | +0.33(+5.50%) |
Oct 09, 2023 | 6.010 | 6.155 | 5.950 | 6.000 | 4,363,190 | -0.17(-2.76%) |
Oct 06, 2023 | 5.940 | 6.240 | 5.910 | 6.170 | 5,098,226 | +0.12(+1.98%) |
Oct 05, 2023 | 6.260 | 6.420 | 5.850 | 6.050 | 9,884,923 | -0.27(-4.27%) |
Oct 04, 2023 | 6.720 | 6.790 | 6.200 | 6.320 | 8,273,820 | -0.46(-6.78%) |
Oct 03, 2023 | 6.550 | 6.790 | 6.470 | 6.780 | 5,655,816 | +0.16(+2.42%) |
Oct 02, 2023 | 6.390 | 6.889 | 6.370 | 6.620 | 9,398,263 | +0.20(+3.12%) |
Sep 29, 2023 | 6.380 | 6.670 | 6.280 | 6.420 | 10,251,606 | +0.02(+0.31%) |
Sep 28, 2023 | 6.020 | 6.445 | 5.869 | 6.400 | 9,063,586 | +0.37(+6.14%) |
Sep 27, 2023 | 5.910 | 6.210 | 5.833 | 6.030 | 9,856,855 | +0.21(+3.61%) |
Sep 26, 2023 | 5.700 | 6.470 | 5.410 | 5.820 | 24,319,120 | +0.51(+9.60%) |
Sep 25, 2023 | 5.580 | 5.475 | 5.250 | 5.310 | 8,652,940 | -0.32(-5.68%) |
Sep 22, 2023 | 6.030 | 6.190 | 5.630 | 5.630 | 7,106,285 | -0.35(-5.85%) |
Sep 21, 2023 | 5.990 | 6.085 | 5.700 | 5.980 | 5,419,354 | -0.12(-1.97%) |
Sep 20, 2023 | 6.320 | 6.370 | 6.090 | 6.100 | 4,234,201 | -0.21(-3.33%) |
Sep 19, 2023 | 6.600 | 6.690 | 6.300 | 6.310 | 7,869,833 | -0.26(-3.96%) |
Sep 18, 2023 | 6.970 | 7.050 | 6.500 | 6.570 | 6,281,014 | -0.41(-5.87%) |
Sep 15, 2023 | 6.720 | 7.050 | 6.650 | 6.980 | 13,445,241 | +0.33(+4.96%) |
Sep 14, 2023 | 6.500 | 6.790 | 6.450 | 6.650 | 5,057,779 | +0.19(+2.94%) |
Sep 13, 2023 | 6.450 | 6.490 | 6.310 | 6.460 | 4,449,095 | +0.03(+0.47%) |
Sep 12, 2023 | 6.400 | 6.570 | 6.220 | 6.430 | 4,200,437 | -0.05(-0.77%) |
Sep 11, 2023 | 6.310 | 6.630 | 6.280 | 6.480 | 8,229,494 | +0.24(+3.85%) |
Sep 08, 2023 | 6.220 | 6.360 | 6.160 | 6.240 | 5,587,860 | +0.01(+0.16%) |
Sep 07, 2023 | 6.090 | 6.290 | 5.960 | 6.230 | 6,361,134 | +0.09(+1.47%) |
Sep 06, 2023 | 6.120 | 6.210 | 5.900 | 6.140 | 4,678,826 | +0.02(+0.33%) |
Sep 05, 2023 | 5.930 | 6.140 | 5.900 | 6.120 | 5,470,597 | +0.16(+2.68%) |
Sep 01, 2023 | 5.870 | 6.010 | 5.805 | 5.960 | 5,497,017 | +0.09(+1.53%) |
Aug 31, 2023 | 5.820 | 5.940 | 5.770 | 5.870 | 5,587,961 | +0.08(+1.38%) |
Aug 30, 2023 | 5.880 | 5.950 | 5.710 | 5.790 | 5,472,200 | -0.20(-3.34%) |
Aug 29, 2023 | 5.800 | 6.150 | 5.720 | 5.990 | 5,456,697 | +0.18(+3.10%) |
Aug 28, 2023 | 5.900 | 5.930 | 5.760 | 5.810 | 3,484,677 | +0.00(+0.00%) |
Aug 25, 2023 | 5.850 | 5.940 | 5.775 | 5.810 | 4,487,912 | +0.00(+0.00%) |
Aug 24, 2023 | 5.860 | 5.950 | 5.680 | 5.810 | 4,721,830 | -0.08(-1.36%) |
Aug 23, 2023 | 5.570 | 5.890 | 5.505 | 5.890 | 5,600,125 | +0.26(+4.62%) |
Aug 22, 2023 | 5.740 | 5.775 | 5.530 | 5.630 | 5,155,367 | +0.00(+0.00%) |
Aug 21, 2023 | 5.570 | 5.675 | 5.470 | 5.630 | 4,374,464 | +0.10(+1.81%) |
Aug 18, 2023 | 5.530 | 5.720 | 5.510 | 5.530 | 4,398,541 | -0.11(-1.95%) |
Aug 17, 2023 | 5.420 | 5.705 | 5.330 | 5.640 | 6,186,678 | +0.22(+4.06%) |
Aug 16, 2023 | 5.550 | 5.680 | 5.360 | 5.420 | 6,581,224 | -0.17(-3.04%) |
Aug 15, 2023 | 5.530 | 5.630 | 5.445 | 5.590 | 6,619,407 | +0.03(+0.54%) |
Aug 14, 2023 | 5.530 | 5.610 | 5.380 | 5.560 | 4,618,192 | -0.04(-0.71%) |
Aug 11, 2023 | 5.610 | 5.705 | 5.550 | 5.600 | 4,760,270 | -0.11(-1.93%) |
Aug 10, 2023 | 5.860 | 6.040 | 5.700 | 5.710 | 6,426,328 | -0.15(-2.56%) |
Aug 09, 2023 | 5.830 | 5.920 | 5.660 | 5.860 | 6,881,013 | -0.07(-1.18%) |
Aug 08, 2023 | 5.780 | 5.950 | 5.610 | 5.930 | 6,222,032 | -0.02(-0.34%) |
Aug 07, 2023 | 5.910 | 5.960 | 5.515 | 5.950 | 10,387,537 | +0.10(+1.71%) |
Aug 04, 2023 | 6.440 | 6.500 | 5.770 | 5.850 | 17,664,240 | -0.50(-7.87%) |
Aug 03, 2023 | 6.280 | 6.760 | 6.250 | 6.350 | 13,705,959 | +0.08(+1.28%) |
Aug 02, 2023 | 6.340 | 6.395 | 6.020 | 6.270 | 9,598,569 | -0.18(-2.79%) |