Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 0.6300 | 0.6900 | 0.6100 | 0.6600 | 22,615 | +0.02(+2.48%) |
Jun 10, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6440 | 13,656 | +0.00(+0.63%) |
Jun 07, 2024 | 0.6900 | 0.6900 | 0.6003 | 0.6400 | 9,558 | -0.02(-3.26%) |
Jun 06, 2024 | 0.6802 | 0.7200 | 0.5599 | 0.6616 | 49,913 | -0.03(-4.54%) |
Jun 05, 2024 | 0.7000 | 0.7099 | 0.6600 | 0.6931 | 13,252 | -0.01(-0.80%) |
Jun 04, 2024 | 0.6500 | 0.7049 | 0.6503 | 0.6987 | 9,373 | -0.01(-0.89%) |
Jun 03, 2024 | 0.7013 | 0.7125 | 0.6925 | 0.7050 | 7,230 | +0.00(+0.53%) |
May 31, 2024 | 0.7013 | 0.7325 | 0.7013 | 0.7013 | 4,595 | +0.00(+0.00%) |
May 30, 2024 | 0.7110 | 0.7300 | 0.6950 | 0.7013 | 25,077 | -0.02(-2.60%) |
May 29, 2024 | 0.7100 | 0.7455 | 0.6900 | 0.7200 | 27,305 | -0.00(-0.01%) |
May 28, 2024 | 0.7434 | 0.7434 | 0.7000 | 0.7201 | 28,610 | -0.02(-3.11%) |
May 24, 2024 | 0.7484 | 0.7484 | 0.7279 | 0.7432 | 6,375 | -0.01(-0.68%) |
May 23, 2024 | 0.7008 | 0.7485 | 0.7008 | 0.7483 | 21,680 | -0.00(-0.03%) |
May 22, 2024 | 0.7400 | 0.7570 | 0.7300 | 0.7485 | 8,914 | -0.01(-1.12%) |
May 21, 2024 | 0.7790 | 0.7900 | 0.7000 | 0.7570 | 36,869 | -0.04(-5.36%) |
May 20, 2024 | 0.7900 | 0.8770 | 0.7700 | 0.7999 | 23,875 | -0.05(-6.28%) |
May 17, 2024 | 0.8701 | 0.8924 | 0.7321 | 0.8535 | 16,999 | -0.02(-2.46%) |
May 16, 2024 | 0.8600 | 0.9175 | 0.8600 | 0.8750 | 8,720 | +0.01(+0.57%) |
May 15, 2024 | 0.9000 | 0.9199 | 0.7800 | 0.8700 | 44,276 | -0.11(-11.21%) |
May 14, 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9798 | 71,767 | +0.10(+11.53%) |
May 13, 2024 | 0.8483 | 0.9200 | 0.8200 | 0.8785 | 52,127 | -0.01(-1.18%) |
May 10, 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8890 | 30,629 | +0.05(+5.83%) |
May 09, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 7,688 | -0.02(-2.33%) |
May 08, 2024 | 0.8500 | 0.8700 | 0.8425 | 0.8600 | 13,110 | +0.01(+1.18%) |
May 07, 2024 | 0.8400 | 0.8950 | 0.8400 | 0.8500 | 11,330 | +0.01(+1.07%) |
May 06, 2024 | 0.8500 | 0.8675 | 0.8300 | 0.8410 | 16,310 | -0.01(-1.06%) |
May 03, 2024 | 0.8198 | 0.8700 | 0.8101 | 0.8500 | 16,541 | +0.04(+4.93%) |
May 02, 2024 | 0.8000 | 0.8200 | 0.7601 | 0.8101 | 24,342 | +0.03(+3.94%) |
May 01, 2024 | 0.7600 | 0.7794 | 0.7599 | 0.7794 | 14,742 | +0.02(+3.23%) |
Apr 30, 2024 | 0.7220 | 0.7800 | 0.7220 | 0.7550 | 14,373 | +0.02(+2.44%) |
Apr 29, 2024 | 0.7410 | 0.7700 | 0.7300 | 0.7370 | 8,505 | -0.01(-1.94%) |
Apr 26, 2024 | 0.7500 | 0.7600 | 0.7101 | 0.7516 | 28,678 | +0.02(+2.96%) |
Apr 25, 2024 | 0.7500 | 0.7600 | 0.7290 | 0.7300 | 10,677 | -0.03(-4.53%) |
Apr 24, 2024 | 0.7324 | 0.7649 | 0.7200 | 0.7646 | 8,015 | +0.05(+7.67%) |
Apr 23, 2024 | 0.7100 | 0.7401 | 0.7100 | 0.7101 | 19,275 | -0.03(-4.04%) |
Apr 22, 2024 | 0.7728 | 0.7800 | 0.7400 | 0.7400 | 19,813 | +0.01(+0.94%) |
Apr 19, 2024 | 0.7390 | 0.8000 | 0.7226 | 0.7331 | 30,992 | -0.02(-2.25%) |
Apr 18, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7500 | 9,688 | -0.02(-2.60%) |
Apr 17, 2024 | 0.7500 | 0.8500 | 0.7400 | 0.7700 | 8,565 | -0.02(-2.42%) |
Apr 16, 2024 | 0.7200 | 0.8998 | 0.7200 | 0.7891 | 29,703 | +0.06(+8.69%) |
Apr 15, 2024 | 0.8000 | 0.8210 | 0.7100 | 0.7260 | 39,258 | -0.08(-9.36%) |
Apr 12, 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8010 | 42,286 | -0.07(-8.04%) |
Apr 11, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8710 | 21,653 | -0.02(-2.46%) |
Apr 10, 2024 | 0.8900 | 0.8930 | 0.8501 | 0.8930 | 33,306 | -0.01(-0.82%) |
Apr 09, 2024 | 0.8898 | 0.9160 | 0.8700 | 0.9004 | 27,393 | +0.03(+3.98%) |
Apr 08, 2024 | 0.9400 | 0.9475 | 0.8659 | 0.8659 | 96,801 | -0.06(-6.89%) |
Apr 05, 2024 | 0.9484 | 0.9484 | 0.9011 | 0.9300 | 21,872 | +0.02(+2.05%) |
Apr 04, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9113 | 15,713 | -0.04(-4.07%) |
Apr 03, 2024 | 0.9485 | 0.9578 | 0.9100 | 0.9500 | 13,355 | -0.00(-0.21%) |
Apr 02, 2024 | 0.9500 | 0.9880 | 0.9100 | 0.9520 | 61,537 | +0.02(+2.37%) |
Apr 01, 2024 | 0.9500 | 0.9500 | 0.9130 | 0.9300 | 15,415 | -0.02(-2.11%) |
Mar 28, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 43,642 | +0.05(+5.53%) |
Mar 27, 2024 | 0.9700 | 0.9700 | 0.8306 | 0.9002 | 102,353 | -0.05(-5.74%) |
Mar 26, 2024 | 1.010 | 1.030 | 0.9150 | 0.9550 | 214,500 | -0.03(-3.05%) |
Mar 25, 2024 | 1.030 | 1.030 | 0.9800 | 0.9850 | 66,506 | -0.05(-4.37%) |
Mar 22, 2024 | 1.030 | 1.040 | 1.000 | 1.030 | 20,673 | -0.02(-1.90%) |
Mar 21, 2024 | 1.000 | 1.070 | 1.000 | 1.050 | 53,139 | +0.02(+1.94%) |
Mar 20, 2024 | 1.000 | 1.040 | 0.9500 | 1.030 | 68,308 | +0.03(+3.00%) |
Mar 19, 2024 | 1.060 | 1.080 | 0.9000 | 1.000 | 158,370 | -0.08(-7.41%) |
Mar 18, 2024 | 1.070 | 1.140 | 1.002 | 1.080 | 148,624 | -0.06(-5.26%) |
Mar 15, 2024 | 1.060 | 1.150 | 1.050 | 1.140 | 225,157 | +0.00(+0.00%) |
Mar 14, 2024 | 1.050 | 1.220 | 1.040 | 1.140 | 460,993 | +0.02(+1.79%) |
Mar 13, 2024 | 1.620 | 1.710 | 1.110 | 1.120 | 11,946,639 | -0.33(-22.76%) |
Mar 12, 2024 | 1.410 | 1.520 | 1.370 | 1.450 | 558,198 | +0.02(+1.40%) |
Mar 11, 2024 | 1.330 | 1.589 | 1.300 | 1.430 | 53,779 | +0.10(+7.52%) |
Mar 08, 2024 | 1.290 | 1.380 | 1.255 | 1.330 | 19,610 | +0.02(+1.53%) |
Mar 07, 2024 | 1.300 | 1.399 | 1.120 | 1.310 | 59,775 | +0.10(+8.26%) |
Mar 06, 2024 | 1.210 | 1.290 | 1.200 | 1.210 | 16,838 | -0.04(-3.20%) |
Mar 05, 2024 | 1.260 | 1.260 | 1.175 | 1.250 | 8,317 | +0.08(+6.84%) |
Mar 04, 2024 | 1.210 | 1.280 | 1.170 | 1.170 | 23,801 | -0.08(-6.40%) |
Mar 01, 2024 | 1.210 | 1.250 | 1.170 | 1.250 | 9,265 | +0.13(+11.61%) |
Feb 29, 2024 | 1.220 | 1.301 | 1.090 | 1.120 | 17,819 | -0.13(-10.40%) |
Feb 28, 2024 | 1.100 | 1.430 | 1.100 | 1.250 | 110,180 | +0.19(+17.92%) |
Feb 27, 2024 | 1.100 | 1.185 | 1.057 | 1.060 | 16,205 | -0.06(-5.36%) |
Feb 26, 2024 | 1.020 | 1.216 | 1.020 | 1.120 | 29,632 | +0.09(+8.74%) |
Feb 23, 2024 | 1.070 | 1.117 | 1.012 | 1.030 | 19,934 | -0.05(-4.63%) |
Feb 22, 2024 | 1.070 | 1.160 | 1.060 | 1.080 | 23,166 | -0.05(-4.42%) |
Feb 21, 2024 | 1.120 | 1.150 | 1.070 | 1.130 | 23,525 | +0.05(+4.62%) |
Feb 20, 2024 | 1.270 | 1.290 | 1.080 | 1.080 | 43,758 | -0.14(-11.47%) |
Feb 16, 2024 | 1.250 | 1.460 | 1.200 | 1.220 | 206,852 | -0.05(-3.94%) |
Feb 15, 2024 | 1.170 | 1.369 | 1.150 | 1.270 | 87,732 | -0.03(-2.31%) |
Feb 14, 2024 | 1.080 | 1.680 | 1.080 | 1.300 | 884,469 | +0.19(+17.12%) |
Feb 13, 2024 | 1.140 | 1.150 | 1.100 | 1.110 | 25,822 | -0.04(-3.18%) |
Feb 12, 2024 | 1.150 | 1.159 | 1.050 | 1.147 | 24,431 | +0.05(+4.23%) |
Feb 09, 2024 | 1.129 | 1.211 | 1.100 | 1.100 | 8,507 | -0.03(-2.65%) |
Feb 08, 2024 | 1.120 | 1.180 | 1.100 | 1.130 | 6,705 | -0.08(-6.61%) |
Feb 07, 2024 | 1.230 | 1.256 | 1.150 | 1.210 | 9,577 | +0.06(+5.22%) |
Feb 06, 2024 | 1.150 | 1.280 | 1.150 | 1.150 | 18,252 | -0.01(-0.86%) |
Feb 05, 2024 | 1.150 | 1.210 | 1.150 | 1.160 | 7,816 | +0.00(+0.00%) |
Feb 02, 2024 | 1.230 | 1.270 | 1.152 | 1.160 | 18,401 | -0.07(-5.69%) |
Feb 01, 2024 | 1.240 | 1.280 | 1.220 | 1.230 | 1,504 | -0.05(-3.91%) |
Jan 31, 2024 | 1.200 | 1.300 | 1.190 | 1.280 | 39,094 | +0.05(+4.07%) |
Jan 30, 2024 | 1.270 | 1.300 | 1.210 | 1.230 | 5,679 | -0.02(-1.60%) |
Jan 29, 2024 | 1.220 | 1.390 | 1.180 | 1.250 | 5,826 | -0.02(-1.42%) |
Jan 26, 2024 | 1.320 | 1.320 | 1.220 | 1.268 | 3,156 | -0.06(-4.66%) |
Jan 25, 2024 | 1.320 | 1.420 | 1.190 | 1.330 | 16,020 | -0.04(-2.92%) |
Jan 24, 2024 | 1.330 | 1.370 | 1.320 | 1.370 | 2,954 | +0.01(+0.74%) |
Jan 23, 2024 | 1.380 | 1.430 | 1.321 | 1.360 | 18,142 | -0.02(-1.45%) |
Jan 22, 2024 | 1.440 | 1.440 | 1.370 | 1.380 | 25,509 | +0.01(+0.73%) |
Jan 19, 2024 | 1.450 | 1.488 | 1.360 | 1.370 | 10,861 | -0.10(-6.80%) |
Jan 18, 2024 | 1.550 | 1.580 | 1.431 | 1.470 | 16,957 | -0.02(-1.34%) |
Jan 17, 2024 | 1.620 | 1.620 | 1.490 | 1.490 | 7,824 | -0.09(-5.70%) |
Jan 16, 2024 | 1.540 | 1.580 | 1.520 | 1.580 | 2,512 | +0.01(+0.64%) |
Jan 12, 2024 | 1.580 | 1.580 | 1.500 | 1.570 | 9,079 | +0.07(+4.67%) |
Jan 11, 2024 | 1.470 | 1.620 | 1.470 | 1.500 | 30,037 | -0.05(-3.23%) |
Jan 10, 2024 | 1.560 | 1.580 | 1.480 | 1.550 | 7,452 | +0.00(+0.00%) |
Jan 09, 2024 | 1.520 | 1.583 | 1.480 | 1.550 | 5,526 | +0.03(+1.97%) |
Jan 08, 2024 | 1.590 | 1.596 | 1.497 | 1.520 | 19,473 | -0.08(-5.00%) |
Jan 05, 2024 | 1.470 | 1.650 | 1.470 | 1.600 | 9,785 | +0.13(+8.84%) |
Jan 04, 2024 | 1.440 | 1.590 | 1.440 | 1.470 | 23,876 | -0.11(-6.96%) |
Jan 03, 2024 | 1.550 | 1.620 | 1.480 | 1.580 | 29,365 | +0.03(+1.94%) |
Jan 02, 2024 | 1.560 | 1.721 | 1.550 | 1.550 | 24,633 | -0.03(-1.90%) |
Dec 29, 2023 | 1.650 | 1.710 | 1.580 | 1.580 | 14,151 | -0.10(-5.95%) |
Dec 28, 2023 | 1.660 | 1.760 | 1.570 | 1.680 | 37,397 | +0.13(+8.39%) |
Dec 27, 2023 | 1.650 | 1.650 | 1.503 | 1.550 | 34,461 | -0.10(-6.06%) |
Dec 26, 2023 | 1.810 | 1.820 | 1.630 | 1.650 | 42,513 | -0.16(-8.84%) |
Dec 22, 2023 | 1.800 | 2.149 | 1.780 | 1.810 | 170,738 | -0.04(-2.16%) |
Dec 21, 2023 | 1.270 | 1.940 | 1.270 | 1.850 | 273,405 | +0.58(+45.67%) |
Dec 20, 2023 | 1.330 | 1.380 | 1.220 | 1.270 | 38,648 | -0.10(-7.30%) |
Dec 19, 2023 | 1.230 | 1.400 | 1.230 | 1.370 | 80,543 | +0.12(+9.60%) |
Dec 18, 2023 | 1.300 | 1.300 | 1.200 | 1.250 | 25,893 | +0.06(+5.04%) |
Dec 15, 2023 | 1.330 | 1.377 | 1.140 | 1.190 | 57,760 | -0.17(-12.50%) |
Dec 14, 2023 | 1.260 | 1.400 | 1.260 | 1.360 | 33,479 | +0.07(+5.43%) |
Dec 13, 2023 | 1.440 | 1.460 | 1.240 | 1.290 | 83,222 | -0.12(-8.51%) |
Dec 12, 2023 | 1.510 | 1.510 | 1.360 | 1.410 | 49,474 | +0.04(+2.92%) |
Dec 11, 2023 | 1.560 | 1.590 | 1.370 | 1.370 | 52,426 | -0.23(-14.38%) |
Dec 08, 2023 | 1.620 | 1.700 | 1.575 | 1.600 | 48,064 | -0.06(-3.61%) |
Dec 07, 2023 | 1.760 | 1.820 | 1.630 | 1.660 | 75,649 | -0.19(-10.27%) |
Dec 06, 2023 | 1.910 | 1.950 | 1.770 | 1.850 | 85,188 | -0.12(-6.09%) |
Dec 05, 2023 | 1.970 | 1.980 | 1.930 | 1.970 | 23,124 | +0.00(+0.00%) |
Dec 04, 2023 | 2.200 | 2.250 | 1.830 | 1.970 | 170,723 | -0.17(-7.94%) |
Dec 01, 2023 | 1.980 | 2.500 | 1.900 | 2.140 | 373,997 | +0.19(+9.74%) |
Nov 30, 2023 | 1.870 | 1.970 | 1.820 | 1.950 | 42,703 | +0.07(+4.00%) |
Nov 29, 2023 | 1.920 | 1.980 | 1.800 | 1.875 | 56,958 | -0.03(-1.83%) |
Nov 28, 2023 | 1.900 | 1.990 | 1.770 | 1.910 | 128,977 | -0.05(-2.55%) |
Nov 27, 2023 | 2.000 | 2.076 | 1.940 | 1.960 | 54,564 | -0.04(-2.00%) |
Nov 24, 2023 | 2.000 | 2.100 | 1.974 | 2.000 | 47,524 | -0.02(-0.99%) |
Nov 22, 2023 | 2.120 | 2.200 | 1.960 | 2.020 | 183,132 | -0.06(-2.88%) |
Nov 21, 2023 | 2.040 | 2.210 | 1.930 | 2.080 | 285,458 | +0.14(+7.22%) |
Nov 20, 2023 | 1.910 | 2.170 | 1.890 | 1.940 | 212,746 | -0.05(-2.51%) |
Nov 17, 2023 | 2.440 | 2.455 | 1.800 | 1.990 | 521,808 | -0.47(-19.11%) |
Nov 16, 2023 | 2.790 | 2.790 | 2.340 | 2.460 | 260,389 | -0.29(-10.55%) |
Nov 15, 2023 | 3.090 | 3.090 | 2.710 | 2.750 | 518,246 | -0.39(-12.42%) |
Nov 14, 2023 | 3.120 | 3.500 | 2.850 | 3.140 | 1,542,827 | +0.09(+2.95%) |
Nov 13, 2023 | 2.570 | 3.500 | 2.500 | 3.050 | 2,345,627 | +0.64(+26.56%) |
Nov 10, 2023 | 3.110 | 3.240 | 2.380 | 2.410 | 1,632,158 | -0.58(-19.40%) |
Nov 09, 2023 | 3.440 | 3.510 | 2.530 | 2.990 | 3,171,779 | -0.56(-15.77%) |
Nov 08, 2023 | 2.480 | 4.700 | 2.360 | 3.550 | 35,237,896 | +1.18(+49.79%) |
Nov 07, 2023 | 1.810 | 2.770 | 1.800 | 2.370 | 12,091,549 | +0.37(+18.50%) |
Nov 06, 2023 | 1.240 | 2.490 | 1.160 | 2.000 | 30,354,080 | +0.73(+57.48%) |
Nov 03, 2023 | 1.430 | 1.480 | 1.060 | 1.270 | 40,977,384 | +0.42(+49.41%) |
Nov 02, 2023 | 0.9000 | 0.9399 | 0.8200 | 0.8500 | 104,104 | +0.76(+898.82%) |
Nov 01, 2023 | 0.1392 | 0.1416 | 0.0768 | 0.0851 | 1,916,575 | -0.05(-38.91%) |
Oct 31, 2023 | 0.1330 | 0.1393 | 0.1310 | 0.1393 | 222,537 | +0.00(+2.43%) |
Oct 30, 2023 | 0.1326 | 0.1400 | 0.1315 | 0.1360 | 105,859 | +0.00(+2.95%) |
Oct 27, 2023 | 0.1400 | 0.1420 | 0.1310 | 0.1321 | 180,295 | -0.00(-2.80%) |
Oct 26, 2023 | 0.1310 | 0.1420 | 0.1310 | 0.1359 | 572,653 | +0.00(+2.95%) |
Oct 25, 2023 | 0.1368 | 0.1402 | 0.1310 | 0.1320 | 240,934 | -0.01(-5.78%) |
Oct 24, 2023 | 0.1415 | 0.1540 | 0.1381 | 0.1401 | 370,814 | -0.01(-4.24%) |
Oct 23, 2023 | 0.1433 | 0.1480 | 0.1376 | 0.1463 | 233,335 | -0.00(-0.48%) |
Oct 20, 2023 | 0.1484 | 0.1499 | 0.1430 | 0.1470 | 111,984 | -0.00(-1.67%) |
Oct 19, 2023 | 0.1487 | 0.1520 | 0.1420 | 0.1495 | 365,997 | -0.00(-0.99%) |
Oct 18, 2023 | 0.1605 | 0.1655 | 0.1460 | 0.1510 | 433,843 | -0.01(-6.27%) |
Oct 17, 2023 | 0.1700 | 0.1674 | 0.1560 | 0.1611 | 226,312 | -0.00(-1.65%) |
Oct 16, 2023 | 0.1797 | 0.1750 | 0.1600 | 0.1638 | 444,096 | -0.00(-0.12%) |
Oct 13, 2023 | 0.1670 | 0.1679 | 0.1568 | 0.1640 | 772,398 | +0.00(+2.50%) |
Oct 12, 2023 | 0.1700 | 0.1688 | 0.1530 | 0.1600 | 417,887 | +0.00(+1.27%) |
Oct 11, 2023 | 0.1470 | 0.1700 | 0.1465 | 0.1580 | 932,776 | +0.01(+4.29%) |
Oct 10, 2023 | 0.1430 | 0.1519 | 0.1430 | 0.1515 | 110,550 | -0.00(-0.33%) |
Oct 09, 2023 | 0.1480 | 0.1561 | 0.1451 | 0.1520 | 128,657 | -0.00(-0.33%) |
Oct 06, 2023 | 0.1445 | 0.1580 | 0.1445 | 0.1525 | 496,415 | +0.00(+2.35%) |
Oct 05, 2023 | 0.1494 | 0.1560 | 0.1474 | 0.1490 | 65,595 | -0.01(-3.87%) |
Oct 04, 2023 | 0.1588 | 0.1588 | 0.1479 | 0.1550 | 172,067 | -0.00(-1.90%) |
Oct 03, 2023 | 0.1500 | 0.1590 | 0.1450 | 0.1580 | 237,845 | +0.01(+5.33%) |