Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 0.2700 | 0.2800 | 0.2620 | 0.2720 | 382,660 | +0.00(+1.49%) |
May 22, 2024 | 0.2680 | 0.2800 | 0.2620 | 0.2680 | 131,655 | +0.00(+0.00%) |
May 21, 2024 | 0.2622 | 0.2700 | 0.2596 | 0.2680 | 161,128 | +0.01(+3.04%) |
May 20, 2024 | 0.2679 | 0.2750 | 0.2543 | 0.2601 | 349,696 | +0.01(+2.00%) |
May 17, 2024 | 0.2703 | 0.2750 | 0.2517 | 0.2550 | 899,334 | -0.02(-8.57%) |
May 16, 2024 | 0.2700 | 0.2850 | 0.2681 | 0.2789 | 590,344 | +0.01(+4.22%) |
May 15, 2024 | 0.3100 | 0.3100 | 0.2626 | 0.2676 | 719,172 | -0.03(-10.20%) |
May 14, 2024 | 0.2800 | 0.3225 | 0.2800 | 0.2980 | 2,135,487 | +0.02(+6.58%) |
May 13, 2024 | 0.2825 | 0.3144 | 0.2725 | 0.2796 | 630,171 | +0.01(+2.08%) |
May 10, 2024 | 0.2700 | 0.2847 | 0.2550 | 0.2739 | 392,879 | +0.01(+5.35%) |
May 09, 2024 | 0.2654 | 0.2658 | 0.2454 | 0.2600 | 204,489 | -0.00(-0.19%) |
May 08, 2024 | 0.2700 | 0.2700 | 0.2520 | 0.2605 | 257,611 | -0.01(-2.07%) |
May 07, 2024 | 0.2500 | 0.2776 | 0.2500 | 0.2660 | 481,627 | +0.02(+6.40%) |
May 06, 2024 | 0.2400 | 0.2500 | 0.2360 | 0.2500 | 823,837 | +0.01(+5.93%) |
May 03, 2024 | 0.2670 | 0.2700 | 0.2204 | 0.2360 | 811,286 | -0.03(-9.92%) |
May 02, 2024 | 0.2725 | 0.2800 | 0.2600 | 0.2620 | 374,071 | -0.00(-1.21%) |
May 01, 2024 | 0.2658 | 0.2717 | 0.2600 | 0.2652 | 376,174 | -0.01(-3.21%) |
Apr 30, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2740 | 552,046 | -0.02(-7.18%) |
Apr 29, 2024 | 0.3140 | 0.3190 | 0.2900 | 0.2952 | 348,327 | +0.00(+0.75%) |
Apr 26, 2024 | 0.3230 | 0.3387 | 0.2831 | 0.2930 | 1,356,616 | -0.04(-12.01%) |
Apr 25, 2024 | 0.3252 | 0.3401 | 0.3223 | 0.3330 | 426,834 | -0.00(-0.69%) |
Apr 24, 2024 | 0.3700 | 0.3880 | 0.3252 | 0.3353 | 924,369 | -0.01(-3.15%) |
Apr 23, 2024 | 0.3349 | 0.3700 | 0.3100 | 0.3462 | 1,750,229 | +0.05(+16.72%) |
Apr 22, 2024 | 0.2790 | 0.3100 | 0.2714 | 0.2966 | 1,776,580 | +0.04(+17.47%) |
Apr 19, 2024 | 0.2770 | 0.2770 | 0.2401 | 0.2525 | 1,799,951 | -0.02(-8.05%) |
Apr 18, 2024 | 0.3650 | 0.3657 | 0.2610 | 0.2746 | 2,648,385 | -0.09(-24.85%) |
Apr 17, 2024 | 0.3650 | 0.3905 | 0.3650 | 0.3654 | 3,314,764 | -0.09(-20.57%) |
Apr 16, 2024 | 0.4400 | 0.5059 | 0.4200 | 0.4600 | 5,854,842 | +0.02(+4.55%) |
Apr 15, 2024 | 0.4011 | 0.4670 | 0.3920 | 0.4400 | 2,768,657 | +0.05(+12.82%) |
Apr 12, 2024 | 0.3800 | 0.4499 | 0.3750 | 0.3900 | 5,137,788 | +0.02(+4.00%) |
Apr 11, 2024 | 0.3727 | 0.3797 | 0.3650 | 0.3750 | 4,661,937 | +0.00(+0.81%) |
Apr 10, 2024 | 0.3650 | 0.4000 | 0.3600 | 0.3720 | 1,443,495 | +0.01(+1.92%) |
Apr 09, 2024 | 0.3600 | 0.4200 | 0.3530 | 0.3650 | 2,120,908 | +0.00(+0.66%) |
Apr 08, 2024 | 0.3500 | 0.3750 | 0.3495 | 0.3626 | 1,149,824 | +0.02(+6.87%) |
Apr 05, 2024 | 0.3600 | 0.3900 | 0.3200 | 0.3393 | 2,569,440 | -0.05(-13.00%) |
Apr 04, 2024 | 0.4400 | 0.4500 | 0.3700 | 0.3900 | 2,333,194 | -0.05(-10.86%) |
Apr 03, 2024 | 0.4670 | 0.4878 | 0.4000 | 0.4375 | 3,411,539 | -0.05(-10.71%) |
Apr 02, 2024 | 0.4630 | 0.5743 | 0.4400 | 0.4900 | 6,131,352 | +0.04(+10.11%) |
Apr 01, 2024 | 0.5700 | 0.5701 | 0.4400 | 0.4450 | 5,175,154 | -0.06(-12.16%) |
Mar 28, 2024 | 0.5855 | 0.4849 | 0.3780 | 0.5066 | 43,853,312 | -0.09(-14.86%) |
Mar 27, 2024 | 0.4588 | 0.6364 | 0.4550 | 0.5950 | 21,546,194 | +0.17(+38.69%) |
Mar 26, 2024 | 0.3500 | 0.4624 | 0.3470 | 0.4290 | 5,165,346 | +0.07(+17.86%) |
Mar 25, 2024 | 0.3800 | 0.4200 | 0.3500 | 0.3640 | 3,915,694 | -0.03(-7.17%) |
Mar 22, 2024 | 0.2851 | 0.4840 | 0.2712 | 0.3921 | 53,980,520 | +0.13(+50.81%) |
Mar 21, 2024 | 0.2900 | 0.2976 | 0.2352 | 0.2600 | 6,465,207 | -0.06(-17.72%) |
Mar 20, 2024 | 0.3608 | 0.3675 | 0.3100 | 0.3160 | 10,782,933 | -0.12(-28.18%) |
Mar 19, 2024 | 0.5100 | 0.6200 | 0.3360 | 0.4400 | 213,923,824 | +0.25(+131.58%) |
Mar 18, 2024 | 0.1890 | 0.1995 | 0.1787 | 0.1900 | 13,191,017 | +0.01(+8.14%) |
Mar 15, 2024 | 0.1700 | 0.1965 | 0.1650 | 0.1757 | 574,846 | +0.01(+3.41%) |
Mar 14, 2024 | 0.1840 | 0.1840 | 0.1600 | 0.1699 | 236,738 | -0.01(-4.98%) |
Mar 13, 2024 | 0.1612 | 0.1850 | 0.1610 | 0.1788 | 619,756 | +0.01(+8.69%) |
Mar 12, 2024 | 0.1699 | 0.1699 | 0.1550 | 0.1645 | 440,073 | +0.00(+0.06%) |
Mar 11, 2024 | 0.1600 | 0.1650 | 0.1511 | 0.1644 | 406,253 | +0.01(+7.45%) |
Mar 08, 2024 | 0.1600 | 0.1600 | 0.1350 | 0.1530 | 388,662 | -0.01(-3.77%) |
Mar 07, 2024 | 0.1600 | 0.1630 | 0.1400 | 0.1590 | 325,167 | -0.00(-1.24%) |
Mar 06, 2024 | 0.1561 | 0.1659 | 0.1505 | 0.1610 | 372,987 | +0.01(+3.21%) |
Mar 05, 2024 | 0.1588 | 0.1599 | 0.1500 | 0.1560 | 339,357 | +0.00(+1.30%) |
Mar 04, 2024 | 0.1600 | 0.1645 | 0.1450 | 0.1540 | 1,062,803 | -0.01(-3.75%) |
Mar 01, 2024 | 0.1700 | 0.1800 | 0.1584 | 0.1600 | 994,413 | -0.00(-2.44%) |
Feb 29, 2024 | 0.1995 | 0.2049 | 0.1622 | 0.1640 | 1,906,596 | -0.02(-9.59%) |
Feb 28, 2024 | 0.1901 | 0.1950 | 0.1744 | 0.1814 | 746,708 | -0.00(-1.95%) |
Feb 27, 2024 | 0.2200 | 0.2500 | 0.1836 | 0.1850 | 3,748,083 | -0.01(-7.04%) |
Feb 26, 2024 | 0.1900 | 0.2080 | 0.1813 | 0.1990 | 545,345 | +0.01(+4.63%) |
Feb 23, 2024 | 0.2000 | 0.2099 | 0.1800 | 0.1902 | 96,367 | -0.01(-4.42%) |
Feb 22, 2024 | 0.1925 | 0.2041 | 0.1820 | 0.1990 | 167,476 | -0.01(-5.19%) |
Feb 21, 2024 | 0.2000 | 0.2099 | 0.1902 | 0.2099 | 110,570 | +0.01(+3.45%) |
Feb 20, 2024 | 0.1900 | 0.2029 | 0.1780 | 0.2029 | 255,996 | +0.01(+7.41%) |
Feb 16, 2024 | 0.1900 | 0.1939 | 0.1700 | 0.1889 | 115,251 | +0.00(+0.48%) |
Feb 15, 2024 | 0.1940 | 0.1940 | 0.1800 | 0.1880 | 157,301 | +0.01(+2.84%) |
Feb 14, 2024 | 0.1700 | 0.1828 | 0.1670 | 0.1828 | 179,678 | +0.01(+2.87%) |
Feb 13, 2024 | 0.1795 | 0.1795 | 0.1652 | 0.1777 | 126,856 | -0.00(-1.06%) |
Feb 12, 2024 | 0.1900 | 0.2138 | 0.1700 | 0.1796 | 920,607 | -0.00(-0.22%) |
Feb 09, 2024 | 0.1652 | 0.1921 | 0.1606 | 0.1800 | 541,975 | +0.01(+5.88%) |
Feb 08, 2024 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 322,203 | -0.01(-4.60%) |
Feb 07, 2024 | 0.2000 | 0.2068 | 0.1757 | 0.1782 | 345,812 | +0.00(+1.71%) |
Feb 06, 2024 | 0.1979 | 0.1995 | 0.1500 | 0.1752 | 558,627 | -0.02(-10.70%) |
Feb 05, 2024 | 0.2325 | 0.2325 | 0.1919 | 0.1962 | 433,128 | -0.03(-12.18%) |
Feb 02, 2024 | 0.2100 | 0.2415 | 0.2100 | 0.2234 | 211,001 | +0.01(+5.58%) |
Feb 01, 2024 | 0.2290 | 0.2298 | 0.2015 | 0.2116 | 329,643 | -0.01(-3.77%) |
Jan 31, 2024 | 0.2100 | 0.2206 | 0.2018 | 0.2199 | 400,290 | +0.01(+4.32%) |
Jan 30, 2024 | 0.2190 | 0.2300 | 0.2016 | 0.2108 | 107,975 | -0.01(-4.18%) |
Jan 29, 2024 | 0.2400 | 0.2498 | 0.2179 | 0.2200 | 371,117 | -0.02(-7.72%) |
Jan 26, 2024 | 0.2380 | 0.2480 | 0.2200 | 0.2384 | 124,757 | -0.00(-0.63%) |
Jan 25, 2024 | 0.2300 | 0.2399 | 0.2103 | 0.2399 | 91,629 | +0.01(+4.76%) |
Jan 24, 2024 | 0.2305 | 0.2305 | 0.2014 | 0.2290 | 351,053 | -0.00(-0.43%) |
Jan 23, 2024 | 0.2500 | 0.2503 | 0.2200 | 0.2300 | 127,987 | -0.02(-7.41%) |
Jan 22, 2024 | 0.2600 | 0.2675 | 0.2303 | 0.2484 | 137,970 | -0.01(-3.16%) |
Jan 19, 2024 | 0.2500 | 0.2579 | 0.2500 | 0.2565 | 37,056 | +0.01(+2.60%) |
Jan 18, 2024 | 0.2770 | 0.2787 | 0.2400 | 0.2500 | 126,654 | -0.02(-7.30%) |
Jan 17, 2024 | 0.2712 | 0.2796 | 0.2505 | 0.2697 | 102,140 | -0.01(-3.58%) |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2797 | 182,836 | -0.01(-3.55%) |
Jan 12, 2024 | 0.3036 | 0.3150 | 0.2805 | 0.2900 | 104,444 | -0.01(-2.68%) |
Jan 11, 2024 | 0.3200 | 0.3200 | 0.2907 | 0.2980 | 87,362 | -0.01(-3.87%) |
Jan 10, 2024 | 0.3400 | 0.3400 | 0.3050 | 0.3100 | 161,781 | -0.02(-6.06%) |
Jan 09, 2024 | 0.3795 | 0.3795 | 0.3228 | 0.3300 | 216,097 | -0.03(-9.19%) |
Jan 08, 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3634 | 57,751 | -0.01(-1.78%) |
Jan 05, 2024 | 0.3800 | 0.3950 | 0.3690 | 0.3700 | 41,413 | +0.01(+1.93%) |
Jan 04, 2024 | 0.3911 | 0.4199 | 0.3600 | 0.3630 | 62,024 | -0.02(-4.52%) |
Jan 03, 2024 | 0.3989 | 0.4200 | 0.3600 | 0.3802 | 135,189 | -0.01(-2.51%) |
Jan 02, 2024 | 0.3950 | 0.4100 | 0.3770 | 0.3900 | 90,878 | -0.01(-2.74%) |
Dec 29, 2023 | 0.4200 | 0.4441 | 0.4010 | 0.4010 | 143,185 | -0.02(-5.65%) |
Dec 28, 2023 | 0.4200 | 0.4250 | 0.4149 | 0.4250 | 110,201 | +0.00(+0.35%) |
Dec 27, 2023 | 0.4200 | 0.4248 | 0.3901 | 0.4235 | 160,741 | +0.02(+3.93%) |
Dec 26, 2023 | 0.4002 | 0.4200 | 0.4000 | 0.4075 | 76,265 | -0.01(-2.98%) |
Dec 22, 2023 | 0.4286 | 0.4286 | 0.4100 | 0.4200 | 64,126 | +0.00(+0.70%) |
Dec 21, 2023 | 0.4002 | 0.4291 | 0.3756 | 0.4171 | 95,568 | +0.01(+3.60%) |
Dec 20, 2023 | 0.4100 | 0.4200 | 0.3700 | 0.4026 | 503,490 | -0.04(-9.93%) |
Dec 19, 2023 | 0.4002 | 0.4495 | 0.4001 | 0.4470 | 209,226 | +0.04(+9.02%) |
Dec 18, 2023 | 0.4500 | 0.4500 | 0.3960 | 0.4100 | 135,088 | -0.00(-0.15%) |
Dec 15, 2023 | 0.4300 | 0.4894 | 0.4001 | 0.4106 | 118,936 | -0.04(-8.74%) |
Dec 14, 2023 | 0.4300 | 0.4500 | 0.3900 | 0.4499 | 89,200 | +0.03(+6.61%) |
Dec 13, 2023 | 0.5285 | 0.5285 | 0.4000 | 0.4220 | 99,677 | -0.03(-6.20%) |
Dec 12, 2023 | 0.5100 | 0.5100 | 0.4490 | 0.4499 | 100,676 | -0.06(-11.42%) |
Dec 11, 2023 | 0.6050 | 0.6050 | 0.5000 | 0.5079 | 121,930 | -0.02(-3.28%) |
Dec 08, 2023 | 0.5498 | 0.5500 | 0.5050 | 0.5251 | 43,346 | -0.00(-0.92%) |
Dec 07, 2023 | 0.5333 | 0.5700 | 0.5202 | 0.5300 | 66,156 | -0.02(-3.62%) |
Dec 06, 2023 | 0.5400 | 0.5650 | 0.5200 | 0.5499 | 49,733 | -0.00(-0.02%) |
Dec 05, 2023 | 0.5900 | 0.5901 | 0.5300 | 0.5500 | 79,609 | -0.02(-4.06%) |
Dec 04, 2023 | 0.5700 | 0.5790 | 0.5300 | 0.5733 | 64,753 | +0.02(+4.24%) |
Dec 01, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 85,422 | -0.02(-3.93%) |
Nov 30, 2023 | 0.5880 | 0.5999 | 0.5500 | 0.5725 | 41,900 | +0.00(+0.26%) |
Nov 29, 2023 | 0.6042 | 0.6100 | 0.5500 | 0.5710 | 81,894 | +0.00(+0.71%) |
Nov 28, 2023 | 0.6000 | 0.6000 | 0.5582 | 0.5670 | 27,238 | +0.01(+2.16%) |
Nov 27, 2023 | 0.5870 | 0.6000 | 0.5500 | 0.5550 | 57,365 | -0.03(-5.45%) |
Nov 24, 2023 | 0.5870 | 0.5870 | 0.5700 | 0.5870 | 6,557 | +0.02(+2.98%) |
Nov 22, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5700 | 10,410 | +0.01(+1.26%) |
Nov 21, 2023 | 0.6100 | 0.6100 | 0.5550 | 0.5629 | 40,024 | -0.02(-3.07%) |
Nov 20, 2023 | 0.6001 | 0.6300 | 0.5775 | 0.5807 | 76,123 | -0.03(-4.80%) |
Nov 17, 2023 | 0.6700 | 0.6700 | 0.6100 | 0.6100 | 32,899 | -0.04(-6.15%) |
Nov 16, 2023 | 0.6650 | 0.6800 | 0.6000 | 0.6500 | 68,066 | -0.02(-2.99%) |
Nov 15, 2023 | 0.7000 | 0.7000 | 0.5649 | 0.6700 | 199,443 | -0.02(-2.23%) |
Nov 14, 2023 | 0.6500 | 0.7100 | 0.6500 | 0.6853 | 187,879 | -0.01(-2.10%) |
Nov 13, 2023 | 0.6723 | 0.7418 | 0.6500 | 0.7000 | 80,562 | +0.01(+0.72%) |
Nov 10, 2023 | 0.7000 | 0.7400 | 0.6000 | 0.6950 | 380,003 | -0.11(-13.13%) |
Nov 09, 2023 | 0.8700 | 0.8700 | 0.7715 | 0.8000 | 319,557 | -0.12(-13.05%) |
Nov 08, 2023 | 1.240 | 1.240 | 0.9201 | 0.9201 | 57,727 | -0.30(-24.58%) |
Nov 07, 2023 | 1.220 | 1.420 | 1.180 | 1.220 | 62,008 | -0.03(-2.01%) |
Nov 06, 2023 | 1.140 | 1.250 | 1.120 | 1.245 | 21,311 | +0.09(+7.33%) |
Nov 03, 2023 | 1.210 | 1.280 | 1.030 | 1.160 | 33,289 | +0.03(+2.65%) |
Nov 02, 2023 | 1.010 | 1.200 | 1.010 | 1.130 | 24,428 | +0.04(+3.67%) |
Nov 01, 2023 | 1.100 | 1.100 | 0.9500 | 1.090 | 27,234 | +0.02(+1.87%) |
Oct 31, 2023 | 1.000 | 1.070 | 0.9700 | 1.070 | 11,615 | +0.07(+7.00%) |
Oct 30, 2023 | 1.090 | 1.090 | 0.9500 | 1.000 | 14,009 | -0.03(-2.91%) |
Oct 27, 2023 | 0.9900 | 1.100 | 0.9000 | 1.030 | 69,994 | +0.07(+6.85%) |
Oct 26, 2023 | 0.8600 | 0.9680 | 0.8200 | 0.9640 | 45,011 | +0.10(+11.83%) |
Oct 25, 2023 | 0.8990 | 0.8990 | 0.8016 | 0.8620 | 8,551 | +0.01(+1.41%) |
Oct 24, 2023 | 0.7864 | 0.8774 | 0.7600 | 0.8500 | 24,047 | +0.10(+13.48%) |
Oct 23, 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7490 | 7,747 | +0.01(+1.22%) |
Oct 20, 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7400 | 119,409 | +0.04(+5.34%) |
Oct 19, 2023 | 0.7300 | 0.7500 | 0.7005 | 0.7025 | 37,687 | -0.02(-3.09%) |
Oct 18, 2023 | 0.7100 | 0.7249 | 0.7000 | 0.7249 | 55,990 | +0.01(+1.37%) |
Oct 17, 2023 | 0.7287 | 0.8250 | 0.7038 | 0.7151 | 60,015 | -0.04(-4.82%) |
Oct 16, 2023 | 0.7110 | 0.8399 | 0.7010 | 0.7513 | 45,816 | +0.05(+7.18%) |
Oct 13, 2023 | 0.7500 | 0.8450 | 0.7004 | 0.7010 | 25,038 | -0.09(-11.27%) |
Oct 12, 2023 | 0.8450 | 0.8500 | 0.7551 | 0.7900 | 22,118 | +0.04(+5.33%) |
Oct 11, 2023 | 0.9405 | 0.9405 | 0.7300 | 0.7500 | 38,013 | +0.02(+2.74%) |
Oct 10, 2023 | 0.6700 | 0.7300 | 0.6600 | 0.7300 | 36,111 | +0.05(+7.20%) |
Oct 09, 2023 | 0.7300 | 0.7300 | 0.6800 | 0.6810 | 26,123 | -0.02(-2.71%) |
Oct 06, 2023 | 0.6973 | 0.7285 | 0.6660 | 0.7000 | 19,476 | +0.03(+5.12%) |
Oct 05, 2023 | 0.8097 | 0.8097 | 0.6500 | 0.6659 | 62,631 | -0.08(-10.69%) |
Oct 04, 2023 | 0.7600 | 0.7800 | 0.7000 | 0.7456 | 76,365 | -0.04(-4.89%) |
Oct 03, 2023 | 0.8167 | 0.9082 | 0.7715 | 0.7839 | 29,399 | -0.06(-6.90%) |