Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.540 | 1.670 | 1.471 | 1.550 | 34,686 | -0.04(-2.52%) |
Jun 13, 2024 | 1.660 | 1.850 | 1.530 | 1.590 | 122,695 | +0.05(+3.25%) |
Jun 12, 2024 | 1.590 | 1.650 | 1.500 | 1.540 | 47,470 | -0.01(-0.65%) |
Jun 11, 2024 | 1.610 | 1.605 | 1.470 | 1.550 | 24,419 | +0.02(+1.31%) |
Jun 10, 2024 | 1.630 | 1.630 | 1.530 | 1.530 | 16,497 | -0.09(-5.56%) |
Jun 07, 2024 | 1.670 | 1.710 | 1.600 | 1.620 | 41,283 | -0.12(-6.90%) |
Jun 06, 2024 | 1.790 | 1.800 | 1.740 | 1.740 | 11,125 | -0.03(-1.69%) |
Jun 05, 2024 | 1.680 | 1.815 | 1.680 | 1.770 | 38,721 | +0.08(+5.04%) |
Jun 04, 2024 | 1.660 | 1.710 | 1.660 | 1.685 | 12,409 | -0.02(-1.46%) |
Jun 03, 2024 | 1.620 | 1.780 | 1.620 | 1.710 | 42,488 | +0.09(+5.56%) |
May 31, 2024 | 1.540 | 1.647 | 1.533 | 1.620 | 19,395 | +0.01(+0.62%) |
May 30, 2024 | 1.530 | 1.649 | 1.530 | 1.610 | 7,887 | +0.03(+1.90%) |
May 29, 2024 | 1.610 | 1.620 | 1.310 | 1.580 | 25,987 | -0.04(-2.47%) |
May 28, 2024 | 1.640 | 1.664 | 1.530 | 1.620 | 37,171 | +0.00(+0.00%) |
May 24, 2024 | 1.730 | 1.780 | 1.610 | 1.620 | 54,151 | -0.04(-2.41%) |
May 23, 2024 | 1.760 | 1.760 | 1.582 | 1.660 | 55,868 | -0.08(-4.60%) |
May 22, 2024 | 1.600 | 1.880 | 1.500 | 1.740 | 389,753 | -0.25(-12.56%) |
May 21, 2024 | 1.870 | 2.700 | 1.530 | 1.990 | 4,077,457 | +0.46(+30.07%) |
May 20, 2024 | 1.580 | 1.672 | 1.500 | 1.530 | 50,617 | -0.05(-3.16%) |
May 17, 2024 | 1.630 | 1.674 | 1.480 | 1.580 | 50,025 | -0.07(-4.24%) |
May 16, 2024 | 1.700 | 1.770 | 1.440 | 1.650 | 119,794 | -0.29(-14.95%) |
May 15, 2024 | 2.000 | 2.118 | 1.940 | 1.940 | 15,769 | -0.06(-3.00%) |
May 14, 2024 | 1.990 | 2.170 | 1.931 | 2.000 | 15,048 | -0.02(-0.99%) |
May 13, 2024 | 2.030 | 2.194 | 1.970 | 2.020 | 31,373 | +0.09(+4.66%) |
May 10, 2024 | 2.050 | 2.150 | 1.930 | 1.930 | 11,539 | -0.11(-5.39%) |
May 09, 2024 | 2.270 | 2.270 | 1.940 | 2.040 | 13,060 | +0.05(+2.51%) |
May 08, 2024 | 1.880 | 2.040 | 1.880 | 1.990 | 17,528 | -0.02(-1.00%) |
May 07, 2024 | 1.960 | 2.358 | 1.910 | 2.010 | 58,618 | +0.14(+7.49%) |
May 06, 2024 | 1.920 | 1.980 | 1.860 | 1.870 | 9,290 | -0.13(-6.50%) |
May 03, 2024 | 1.970 | 2.050 | 1.865 | 2.000 | 11,311 | +0.00(+0.00%) |
May 02, 2024 | 1.980 | 2.100 | 1.960 | 2.000 | 21,098 | +0.01(+0.50%) |
May 01, 2024 | 2.210 | 2.210 | 1.981 | 1.990 | 27,493 | -0.16(-7.44%) |
Apr 30, 2024 | 2.030 | 2.180 | 1.800 | 2.150 | 74,157 | +0.19(+9.69%) |
Apr 29, 2024 | 1.977 | 1.977 | 1.821 | 1.960 | 4,820 | +0.16(+8.89%) |
Apr 26, 2024 | 1.790 | 1.870 | 1.770 | 1.800 | 20,610 | +0.03(+1.76%) |
Apr 25, 2024 | 1.700 | 1.818 | 1.680 | 1.769 | 15,900 | -0.05(-2.81%) |
Apr 24, 2024 | 1.930 | 1.950 | 1.760 | 1.820 | 16,708 | -0.08(-4.21%) |
Apr 23, 2024 | 1.770 | 2.070 | 1.770 | 1.900 | 48,334 | +0.10(+5.56%) |
Apr 22, 2024 | 1.760 | 2.000 | 1.760 | 1.800 | 31,756 | -0.02(-1.10%) |
Apr 19, 2024 | 1.801 | 1.940 | 1.800 | 1.820 | 19,839 | -0.01(-0.54%) |
Apr 18, 2024 | 1.750 | 2.060 | 1.720 | 1.830 | 90,645 | -0.08(-4.19%) |
Apr 17, 2024 | 1.470 | 1.990 | 1.470 | 1.910 | 308,690 | +0.43(+29.05%) |
Apr 16, 2024 | 1.920 | 2.310 | 1.330 | 1.480 | 507,557 | -0.56(-27.27%) |
Apr 15, 2024 | 2.220 | 2.220 | 2.010 | 2.035 | 21,791 | -0.12(-5.79%) |
Apr 12, 2024 | 2.240 | 2.348 | 2.107 | 2.160 | 20,961 | -0.06(-2.70%) |
Apr 11, 2024 | 2.490 | 2.580 | 2.220 | 2.220 | 22,496 | -0.24(-9.76%) |
Apr 10, 2024 | 2.450 | 2.460 | 2.250 | 2.460 | 25,930 | +0.14(+6.03%) |
Apr 09, 2024 | 2.310 | 2.529 | 2.166 | 2.320 | 30,815 | +0.00(+0.22%) |
Apr 08, 2024 | 2.200 | 2.400 | 2.173 | 2.315 | 50,477 | +0.08(+3.81%) |
Apr 05, 2024 | 2.500 | 2.500 | 2.200 | 2.230 | 23,376 | +0.04(+1.82%) |
Apr 04, 2024 | 2.320 | 2.420 | 2.160 | 2.190 | 40,526 | -0.07(-3.09%) |
Apr 03, 2024 | 2.060 | 2.600 | 2.060 | 2.260 | 101,472 | +0.16(+7.62%) |
Apr 02, 2024 | 2.300 | 2.350 | 2.030 | 2.100 | 35,623 | -0.10(-4.55%) |
Apr 01, 2024 | 2.240 | 2.330 | 2.060 | 2.200 | 94,468 | -0.13(-5.58%) |
Mar 28, 2024 | 2.110 | 3.000 | 1.950 | 2.330 | 626,967 | +0.32(+15.92%) |
Mar 27, 2024 | 1.880 | 2.040 | 1.805 | 2.010 | 215,130 | +0.05(+2.55%) |
Mar 26, 2024 | 2.100 | 2.170 | 1.855 | 1.960 | 60,116 | -0.15(-7.11%) |
Mar 25, 2024 | 2.650 | 2.660 | 2.050 | 2.110 | 148,839 | -0.66(-23.82%) |
Mar 22, 2024 | 3.450 | 3.700 | 2.610 | 2.770 | 338,474 | -0.71(-20.40%) |
Mar 21, 2024 | 3.220 | 3.500 | 3.220 | 3.480 | 69,731 | +0.17(+5.14%) |
Mar 20, 2024 | 3.150 | 3.470 | 3.050 | 3.310 | 108,588 | +0.09(+2.80%) |
Mar 19, 2024 | 3.300 | 3.365 | 3.120 | 3.220 | 40,470 | -0.16(-4.73%) |
Mar 18, 2024 | 3.420 | 3.660 | 3.300 | 3.380 | 110,825 | -0.12(-3.43%) |
Mar 15, 2024 | 3.520 | 3.670 | 3.400 | 3.500 | 65,113 | -0.08(-2.23%) |
Mar 14, 2024 | 3.610 | 3.790 | 3.510 | 3.580 | 126,995 | +0.00(+0.00%) |
Mar 13, 2024 | 3.570 | 3.830 | 3.350 | 3.580 | 178,423 | -0.44(-10.95%) |
Mar 12, 2024 | 3.560 | 4.390 | 3.420 | 4.020 | 519,389 | +0.14(+3.61%) |
Mar 11, 2024 | 3.800 | 4.000 | 3.500 | 3.880 | 1,192,488 | +0.35(+9.92%) |
Mar 08, 2024 | 4.110 | 4.120 | 3.520 | 3.530 | 152,813 | -0.59(-14.32%) |
Mar 07, 2024 | 3.780 | 4.300 | 3.760 | 4.120 | 226,023 | +0.42(+11.35%) |
Mar 06, 2024 | 3.770 | 4.150 | 3.610 | 3.700 | 104,428 | -0.14(-3.65%) |
Mar 05, 2024 | 3.370 | 4.005 | 3.370 | 3.840 | 164,231 | +0.45(+13.21%) |
Mar 04, 2024 | 3.270 | 3.460 | 3.130 | 3.392 | 36,970 | +0.16(+5.01%) |
Mar 01, 2024 | 3.420 | 3.490 | 3.193 | 3.230 | 50,259 | -0.29(-8.24%) |
Feb 29, 2024 | 3.120 | 3.860 | 3.090 | 3.520 | 93,491 | +0.37(+11.75%) |
Feb 28, 2024 | 3.420 | 3.900 | 3.000 | 3.150 | 142,618 | +2.96(+1515.38%) |
Feb 27, 2024 | 0.1973 | 0.2148 | 0.1851 | 0.1950 | 768,586 | -0.00(-2.45%) |
Feb 26, 2024 | 0.2000 | 0.2050 | 0.1900 | 0.1999 | 539,114 | +0.01(+5.49%) |
Feb 23, 2024 | 0.1868 | 0.2000 | 0.1812 | 0.1895 | 1,601,969 | -0.01(-2.87%) |
Feb 22, 2024 | 0.2095 | 0.2095 | 0.1890 | 0.1951 | 190,863 | +0.00(+1.99%) |
Feb 21, 2024 | 0.2100 | 0.2150 | 0.1900 | 0.1913 | 529,333 | -0.02(-11.02%) |
Feb 20, 2024 | 0.2100 | 0.2500 | 0.2001 | 0.2150 | 709,372 | +0.01(+4.72%) |
Feb 16, 2024 | 0.2000 | 0.2100 | 0.1971 | 0.2053 | 88,259 | -0.00(-2.24%) |
Feb 15, 2024 | 0.2000 | 0.2100 | 0.1950 | 0.2100 | 303,036 | +0.00(+0.00%) |
Feb 14, 2024 | 0.2200 | 0.2200 | 0.2032 | 0.2100 | 154,783 | +0.00(+0.05%) |
Feb 13, 2024 | 0.2100 | 0.2210 | 0.2000 | 0.2099 | 290,646 | -0.00(-0.05%) |
Feb 12, 2024 | 0.1950 | 0.2190 | 0.1950 | 0.2100 | 195,882 | +0.01(+4.27%) |
Feb 09, 2024 | 0.2035 | 0.2081 | 0.1930 | 0.2014 | 118,241 | -0.01(-3.59%) |
Feb 08, 2024 | 0.2130 | 0.2130 | 0.1909 | 0.2089 | 107,169 | +0.01(+7.57%) |
Feb 07, 2024 | 0.2085 | 0.2085 | 0.1922 | 0.1942 | 66,447 | +0.00(+0.05%) |
Feb 06, 2024 | 0.1936 | 0.2039 | 0.1910 | 0.1941 | 58,321 | -0.00(-0.46%) |
Feb 05, 2024 | 0.2000 | 0.2084 | 0.1900 | 0.1950 | 108,722 | -0.01(-4.60%) |
Feb 02, 2024 | 0.1990 | 0.2044 | 0.1920 | 0.2044 | 112,699 | +0.00(+2.20%) |
Feb 01, 2024 | 0.2000 | 0.2060 | 0.1823 | 0.2000 | 219,680 | -0.01(-6.54%) |
Jan 31, 2024 | 0.2100 | 0.2159 | 0.2000 | 0.2140 | 211,417 | +0.01(+4.59%) |
Jan 30, 2024 | 0.2171 | 0.2189 | 0.2010 | 0.2046 | 118,216 | -0.00(-2.34%) |
Jan 29, 2024 | 0.2300 | 0.2300 | 0.2095 | 0.2095 | 254,480 | -0.02(-8.75%) |
Jan 26, 2024 | 0.2120 | 0.2399 | 0.2120 | 0.2296 | 380,101 | +0.01(+5.56%) |
Jan 25, 2024 | 0.2220 | 0.2284 | 0.2100 | 0.2175 | 103,990 | +0.00(+0.00%) |
Jan 24, 2024 | 0.2150 | 0.2300 | 0.2101 | 0.2175 | 312,740 | +0.01(+3.03%) |
Jan 23, 2024 | 0.2200 | 0.2349 | 0.2100 | 0.2111 | 314,398 | +0.00(+0.52%) |
Jan 22, 2024 | 0.2100 | 0.2140 | 0.2002 | 0.2100 | 341,104 | +0.01(+2.44%) |
Jan 19, 2024 | 0.1941 | 0.2050 | 0.1919 | 0.2050 | 178,116 | +0.01(+6.66%) |
Jan 18, 2024 | 0.1900 | 0.2048 | 0.1850 | 0.1922 | 308,557 | +0.00(+1.00%) |
Jan 17, 2024 | 0.1900 | 0.2079 | 0.1900 | 0.1903 | 217,653 | -0.01(-4.85%) |
Jan 16, 2024 | 0.1900 | 0.2075 | 0.1851 | 0.2000 | 398,310 | -0.00(-1.09%) |
Jan 12, 2024 | 0.2175 | 0.2175 | 0.2000 | 0.2022 | 652,841 | -0.02(-9.77%) |
Jan 11, 2024 | 0.2300 | 0.2380 | 0.2115 | 0.2241 | 1,456,916 | -0.08(-25.32%) |
Jan 10, 2024 | 0.2150 | 0.3100 | 0.2029 | 0.3001 | 5,716,655 | +0.08(+36.53%) |
Jan 09, 2024 | 0.2120 | 0.2205 | 0.1980 | 0.2198 | 811,696 | +0.02(+10.62%) |
Jan 08, 2024 | 0.1785 | 0.2059 | 0.1700 | 0.1987 | 676,565 | +0.01(+7.99%) |
Jan 05, 2024 | 0.1965 | 0.2010 | 0.1811 | 0.1840 | 1,494,717 | -0.03(-15.90%) |
Jan 04, 2024 | 0.2264 | 0.2315 | 0.2050 | 0.2188 | 21,569,178 | +0.01(+6.73%) |
Jan 03, 2024 | 0.2081 | 0.2125 | 0.1900 | 0.2050 | 218,511 | -0.00(-0.34%) |
Jan 02, 2024 | 0.2060 | 0.2200 | 0.2000 | 0.2057 | 126,491 | -0.01(-3.65%) |
Dec 29, 2023 | 0.2095 | 0.2218 | 0.2010 | 0.2135 | 351,852 | +0.00(+1.18%) |
Dec 28, 2023 | 0.2045 | 0.2148 | 0.1900 | 0.2110 | 355,506 | +0.00(+1.44%) |
Dec 27, 2023 | 0.1878 | 0.2290 | 0.1810 | 0.2080 | 1,397,143 | +0.02(+9.94%) |
Dec 26, 2023 | 0.1900 | 0.1954 | 0.1791 | 0.1892 | 343,032 | +0.00(+1.67%) |
Dec 22, 2023 | 0.1750 | 0.1963 | 0.1700 | 0.1861 | 572,684 | +0.02(+10.05%) |
Dec 21, 2023 | 0.1796 | 0.1800 | 0.1616 | 0.1691 | 277,055 | -0.01(-4.46%) |
Dec 20, 2023 | 0.1700 | 0.1880 | 0.1700 | 0.1770 | 183,926 | +0.00(+1.96%) |
Dec 19, 2023 | 0.1600 | 0.1779 | 0.1600 | 0.1736 | 156,673 | +0.00(+2.78%) |
Dec 18, 2023 | 0.1765 | 0.1780 | 0.1501 | 0.1689 | 873,487 | -0.02(-10.16%) |
Dec 15, 2023 | 0.2090 | 0.2090 | 0.1700 | 0.1880 | 1,053,477 | -0.02(-10.05%) |
Dec 14, 2023 | 0.2000 | 0.2304 | 0.1912 | 0.2090 | 876,513 | +0.01(+3.98%) |
Dec 13, 2023 | 0.1888 | 0.2561 | 0.1880 | 0.2010 | 3,900,971 | +0.01(+7.14%) |
Dec 12, 2023 | 0.1919 | 0.2020 | 0.1821 | 0.1876 | 440,550 | -0.01(-4.77%) |
Dec 11, 2023 | 0.2387 | 0.2387 | 0.1750 | 0.1970 | 1,222,006 | -0.04(-17.23%) |
Dec 08, 2023 | 0.2310 | 0.2454 | 0.2200 | 0.2380 | 305,587 | -0.00(-0.79%) |
Dec 07, 2023 | 0.2450 | 0.2501 | 0.2250 | 0.2399 | 722,020 | -0.01(-2.64%) |
Dec 06, 2023 | 0.2600 | 0.2800 | 0.2250 | 0.2464 | 1,522,473 | -0.02(-7.05%) |
Dec 05, 2023 | 0.2900 | 0.2900 | 0.2500 | 0.2651 | 1,004,951 | -0.03(-10.41%) |
Dec 04, 2023 | 0.3300 | 0.3513 | 0.2580 | 0.2959 | 3,152,317 | +0.01(+4.56%) |
Dec 01, 2023 | 0.2630 | 0.3300 | 0.2601 | 0.2830 | 659,086 | +0.01(+4.43%) |
Nov 30, 2023 | 0.2600 | 0.3491 | 0.2580 | 0.2710 | 1,870,710 | -0.01(-3.56%) |
Nov 29, 2023 | 0.3754 | 0.3754 | 0.2753 | 0.2810 | 10,566,737 | -0.06(-16.62%) |
Nov 28, 2023 | 0.3200 | 0.3648 | 0.3167 | 0.3370 | 3,406,026 | +0.02(+7.70%) |
Nov 27, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3129 | 75,366 | -0.01(-2.52%) |
Nov 24, 2023 | 0.3441 | 0.3462 | 0.3135 | 0.3210 | 47,244 | -0.02(-5.48%) |
Nov 22, 2023 | 0.3800 | 0.3800 | 0.3305 | 0.3396 | 85,273 | -0.02(-5.67%) |
Nov 21, 2023 | 0.3510 | 0.3800 | 0.3426 | 0.3600 | 16,638 | -0.01(-2.44%) |
Nov 20, 2023 | 0.3600 | 0.4108 | 0.3415 | 0.3690 | 121,515 | +0.01(+2.22%) |
Nov 17, 2023 | 0.4175 | 0.4175 | 0.3505 | 0.3610 | 65,753 | -0.03(-7.44%) |
Nov 16, 2023 | 0.3675 | 0.4096 | 0.3313 | 0.3900 | 185,297 | +0.03(+8.36%) |
Nov 15, 2023 | 0.3540 | 0.3800 | 0.3320 | 0.3599 | 229,206 | +0.02(+4.62%) |
Nov 14, 2023 | 0.4100 | 0.4551 | 0.3277 | 0.3440 | 650,341 | -0.12(-26.23%) |
Nov 13, 2023 | 0.3900 | 0.4860 | 0.3705 | 0.4663 | 1,745,286 | +0.06(+15.16%) |
Nov 10, 2023 | 0.4000 | 0.4050 | 0.3700 | 0.4049 | 66,681 | +0.02(+4.81%) |
Nov 09, 2023 | 0.4020 | 0.4020 | 0.3713 | 0.3863 | 72,157 | -0.02(-5.78%) |
Nov 08, 2023 | 0.4000 | 0.4100 | 0.3700 | 0.4100 | 41,813 | +0.04(+9.48%) |
Nov 07, 2023 | 0.4044 | 0.4200 | 0.3600 | 0.3745 | 115,966 | -0.03(-7.53%) |
Nov 06, 2023 | 0.4244 | 0.4298 | 0.4045 | 0.4050 | 36,849 | -0.02(-5.26%) |
Nov 03, 2023 | 0.4499 | 0.4500 | 0.4100 | 0.4275 | 32,158 | -0.01(-2.84%) |
Nov 02, 2023 | 0.4201 | 0.4400 | 0.4150 | 0.4400 | 22,469 | +0.01(+2.33%) |
Nov 01, 2023 | 0.4168 | 0.4349 | 0.4116 | 0.4300 | 30,074 | +0.00(+0.00%) |
Oct 31, 2023 | 0.4101 | 0.4345 | 0.4101 | 0.4300 | 15,603 | -0.00(-1.06%) |
Oct 30, 2023 | 0.4348 | 0.4348 | 0.3900 | 0.4346 | 59,030 | +0.01(+1.80%) |
Oct 27, 2023 | 0.4700 | 0.4700 | 0.4039 | 0.4269 | 36,315 | -0.03(-6.38%) |
Oct 26, 2023 | 0.4300 | 0.4796 | 0.4300 | 0.4560 | 20,484 | +0.01(+1.79%) |
Oct 25, 2023 | 0.4500 | 0.4550 | 0.4038 | 0.4480 | 16,925 | +0.01(+2.14%) |
Oct 24, 2023 | 0.4700 | 0.4700 | 0.4120 | 0.4386 | 29,526 | +0.01(+2.00%) |
Oct 23, 2023 | 0.4100 | 0.4996 | 0.3871 | 0.4300 | 63,451 | -0.02(-4.44%) |
Oct 20, 2023 | 0.4055 | 0.4709 | 0.3564 | 0.4500 | 144,061 | +0.00(+1.01%) |
Oct 19, 2023 | 0.5047 | 0.5900 | 0.3700 | 0.4455 | 253,761 | -0.06(-12.65%) |
Oct 18, 2023 | 0.5030 | 0.5289 | 0.4800 | 0.5100 | 154,703 | -0.00(-0.39%) |
Oct 17, 2023 | 0.5238 | 0.5499 | 0.5000 | 0.5120 | 54,170 | -0.01(-1.69%) |
Oct 16, 2023 | 0.5600 | 0.5598 | 0.5100 | 0.5208 | 59,489 | -0.04(-6.98%) |
Oct 13, 2023 | 0.5796 | 0.5796 | 0.5206 | 0.5599 | 25,896 | -0.00(-0.53%) |
Oct 12, 2023 | 0.5808 | 0.5808 | 0.5400 | 0.5629 | 30,171 | +0.00(+0.48%) |
Oct 11, 2023 | 0.5600 | 0.5950 | 0.5591 | 0.5602 | 26,192 | +0.00(+0.02%) |
Oct 10, 2023 | 0.5800 | 0.6000 | 0.5500 | 0.5601 | 38,438 | -0.02(-3.25%) |
Oct 09, 2023 | 0.5781 | 0.5790 | 0.5463 | 0.5789 | 19,722 | -0.01(-1.88%) |
Oct 06, 2023 | 0.6327 | 0.6327 | 0.5402 | 0.5900 | 41,420 | +0.03(+5.36%) |
Oct 05, 2023 | 0.5400 | 0.5983 | 0.5365 | 0.5600 | 21,752 | -0.02(-3.35%) |
Oct 04, 2023 | 0.5800 | 0.5995 | 0.5400 | 0.5794 | 58,106 | -0.02(-3.37%) |
Oct 03, 2023 | 0.5880 | 0.6200 | 0.5600 | 0.5996 | 29,095 | +0.02(+3.38%) |