Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 3,078 | +0.03(+3.95%) |
May 30, 2024 | 0.8300 | 0.8300 | 0.7600 | 0.7600 | 4,200 | -0.06(-7.32%) |
May 29, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,000 | +0.01(+1.23%) |
May 28, 2024 | 0.8700 | 0.8700 | 0.8100 | 0.8100 | 4,500 | -0.06(-6.90%) |
May 27, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 3,533 | +0.02(+2.35%) |
May 24, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 500 | +0.07(+8.97%) |
May 23, 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 1,500 | +0.03(+4.00%) |
May 22, 2024 | 0.8900 | 0.8900 | 0.7500 | 0.7500 | 31,746 | -0.14(-15.73%) |
May 21, 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 7,898 | -0.06(-6.32%) |
May 17, 2024 | 0.9500 | 0 | -0.05(-5.00%) | |||
May 16, 2024 | 0.9900 | 1.090 | 0.9900 | 1.000 | 12,033 | -0.04(-3.85%) |
May 15, 2024 | 0.9700 | 1.040 | 0.9700 | 1.040 | 12,511 | +0.09(+9.47%) |
May 14, 2024 | 0.9200 | 1.040 | 0.9200 | 0.9500 | 4,250 | +0.00(+0.00%) |
May 13, 2024 | 0.9100 | 1.130 | 0.9100 | 0.9500 | 26,054 | -0.11(-10.38%) |
May 10, 2024 | 1.030 | 1.120 | 0.9000 | 1.060 | 19,439 | -0.03(-2.75%) |
May 09, 2024 | 1.010 | 1.100 | 0.9700 | 1.090 | 8,205 | +0.04(+3.81%) |
May 08, 2024 | 1.010 | 1.050 | 1.010 | 1.050 | 7,510 | -0.03(-2.78%) |
May 07, 2024 | 1.060 | 1.080 | 1.060 | 1.080 | 2,700 | -0.05(-4.42%) |
May 06, 2024 | 1.150 | 1.150 | 1.050 | 1.130 | 15,545 | -0.06(-5.04%) |
May 03, 2024 | 1.210 | 1.280 | 1.170 | 1.190 | 29,514 | -0.03(-2.46%) |
May 02, 2024 | 1.370 | 1.460 | 1.190 | 1.220 | 29,486 | -0.35(-22.29%) |
May 01, 2024 | 1.300 | 1.760 | 1.300 | 1.570 | 180,052 | +0.35(+28.69%) |
Apr 30, 2024 | 0.7700 | 1.580 | 0.7700 | 1.220 | 116,444 | +0.44(+56.41%) |
Apr 26, 2024 | 0.7800 | 53 | +0.03(+4.00%) | |||
Apr 25, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 2,784 | +0.00(+0.00%) |
Apr 24, 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 8,502 | -0.01(-1.32%) |
Apr 23, 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7600 | 16,562 | -0.03(-3.80%) |
Apr 22, 2024 | 0.8500 | 0.8600 | 0.7800 | 0.7900 | 14,195 | -0.05(-5.95%) |
Apr 19, 2024 | 0.7700 | 0.8400 | 0.7700 | 0.8400 | 2,783 | +0.04(+5.00%) |
Apr 18, 2024 | 0.7700 | 0.8300 | 0.7600 | 0.8000 | 7,900 | +0.03(+3.90%) |
Apr 17, 2024 | 0.7900 | 0.8400 | 0.7600 | 0.7700 | 3,100 | +0.08(+11.59%) |
Apr 16, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 9,208 | -0.03(-4.17%) |
Apr 15, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7200 | 8,176 | -0.14(-16.28%) |
Apr 12, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 12,656 | -0.15(-14.85%) |
Apr 11, 2024 | 1.020 | 1.020 | 1.000 | 1.010 | 7,919 | -0.07(-6.48%) |
Apr 10, 2024 | 1.020 | 1.160 | 0.9100 | 1.080 | 11,707 | +0.05(+4.85%) |
Apr 09, 2024 | 1.310 | 1.310 | 1.030 | 1.030 | 9,964 | -0.24(-18.90%) |
Apr 08, 2024 | 1.260 | 1.350 | 1.170 | 1.270 | 12,690 | +0.04(+3.25%) |
Apr 05, 2024 | 1.490 | 1.550 | 1.040 | 1.230 | 31,739 | -0.15(-10.87%) |
Apr 04, 2024 | 1.400 | 1.780 | 1.350 | 1.380 | 119,618 | +0.08(+6.15%) |
Apr 03, 2024 | 1.000 | 1.300 | 1.000 | 1.300 | 166,546 | +0.27(+26.21%) |
Apr 02, 2024 | 1.010 | 1.150 | 0.9800 | 1.030 | 36,495 | +0.00(+0.00%) |
Apr 01, 2024 | 0.7800 | 1.290 | 0.7800 | 1.030 | 56,232 | +0.40(+63.49%) |
Mar 28, 2024 | 0.6300 | 0 | +0.06(+10.53%) | |||
Mar 27, 2024 | 0.6400 | 0.6500 | 0.5600 | 0.5700 | 25,248 | -0.08(-12.31%) |
Mar 26, 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | 17,195 | +0.10(+18.18%) |
Mar 25, 2024 | 0.6200 | 0.6200 | 0.4750 | 0.5500 | 16,634 | -0.06(-9.84%) |
Mar 22, 2024 | 0.4800 | 0.6100 | 0.3600 | 0.6100 | 188,936 | +0.22(+58.44%) |
Mar 21, 2024 | 0.4400 | 0.4400 | 0.3850 | 0.3850 | 9,700 | -0.04(-10.47%) |
Mar 20, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,828 | -0.05(-10.42%) |
Mar 18, 2024 | 0.4800 | 0.4800 | 373 | -0.02(-4.00%) | ||
Mar 15, 2024 | 0.4600 | 0.5100 | 0.4600 | 0.5000 | 45,285 | +0.07(+16.28%) |
Mar 14, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 800 | -0.03(-5.49%) |
Mar 11, 2024 | 0.4550 | 0.4550 | 100 | -0.01(-2.15%) | ||
Mar 08, 2024 | 0.4300 | 0.4650 | 0.4300 | 0.4650 | 1,000 | +0.04(+8.14%) |
Mar 07, 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 5,119 | -0.04(-7.53%) |
Mar 06, 2024 | 0.4300 | 0.4650 | 0.4300 | 0.4650 | 7,502 | +0.04(+8.14%) |
Mar 05, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 10,072 | +0.00(+0.00%) |
Mar 04, 2024 | 0.4600 | 0.4650 | 0.4300 | 0.4300 | 46,008 | -0.01(-2.27%) |
Mar 01, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,680 | +0.00(+0.00%) |
Feb 29, 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 2,693 | +0.06(+15.79%) |
Feb 28, 2024 | 0.4550 | 0.4600 | 0.3800 | 0.3800 | 24,605 | -0.09(-19.15%) |
Feb 27, 2024 | 0.4350 | 0.4700 | 0.4350 | 0.4700 | 12,533 | +0.00(+0.00%) |
Feb 26, 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 9,072 | +0.02(+4.44%) |
Feb 23, 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4500 | 11,119 | +0.04(+9.76%) |
Feb 22, 2024 | 0.4200 | 0.4800 | 0.4100 | 0.4100 | 19,588 | -0.02(-3.53%) |
Feb 21, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 724 | -0.02(-3.41%) |
Feb 20, 2024 | 0.4000 | 0.4950 | 0.4000 | 0.4400 | 17,614 | +0.03(+7.32%) |
Feb 16, 2024 | 0.4100 | 0 | +0.01(+2.50%) | |||
Feb 15, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 2,500 | +0.10(+31.15%) |
Feb 13, 2024 | 0.3050 | 0.3050 | 20 | -0.04(-12.86%) | ||
Feb 09, 2024 | 0.3500 | 25 | +0.03(+9.37%) | |||
Feb 08, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,008 | +0.02(+6.67%) |
Feb 06, 2024 | 0.3000 | 0.3000 | 5 | -0.01(-3.23%) | ||
Feb 05, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 538 | +0.00(+0.00%) |
Feb 02, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 502 | +0.00(+0.00%) |
Feb 01, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 3,747 | -0.06(-16.22%) |
Jan 31, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,002 | +0.01(+2.78%) |
Jan 30, 2024 | 0.3700 | 0.3700 | 0.3050 | 0.3600 | 7,696 | -0.03(-7.69%) |
Jan 29, 2024 | 0.4000 | 0.4550 | 0.3900 | 0.3900 | 3,160 | -0.02(-4.88%) |
Jan 26, 2024 | 0.2900 | 0.4600 | 0.2900 | 0.4100 | 22,566 | +0.17(+70.83%) |
Jan 25, 2024 | 0.2700 | 0.2950 | 0.2400 | 0.2400 | 20,985 | -0.04(-12.73%) |
Jan 24, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 13,670 | +0.01(+1.85%) |
Jan 23, 2024 | 0.2650 | 0.2900 | 0.2650 | 0.2700 | 14,131 | -0.03(-10.00%) |
Jan 22, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,005 | +0.02(+7.14%) |
Jan 19, 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 5,299 | -0.04(-12.50%) |
Jan 18, 2024 | 0.3400 | 0.3800 | 0.3150 | 0.3200 | 47,319 | +0.00(+0.00%) |
Jan 17, 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | 120,254 | -0.02(-7.25%) |
Jan 16, 2024 | 0.4500 | 0.4500 | 0.3450 | 0.3450 | 33,331 | -0.19(-34.91%) |
Jan 15, 2024 | 0.4700 | 0.5400 | 0.4700 | 0.5300 | 2,092 | +0.17(+45.21%) |
Jan 11, 2024 | 0.3650 | 0.3650 | 100 | -0.04(-8.75%) | ||
Jan 10, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,173 | +0.00(+0.00%) |
Jan 09, 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 9,281 | -0.02(-4.76%) |
Jan 08, 2024 | 0.4550 | 0.4550 | 0.4200 | 0.4200 | 2,537 | -0.07(-14.29%) |
Jan 05, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 1,507 | +0.06(+13.95%) |
Jan 02, 2024 | 0.4300 | 0.4300 | 358 | -0.03(-6.52%) | ||
Dec 29, 2023 | 0.4600 | 0 | +0.06(+15.00%) | |||
Dec 27, 2023 | 0.4000 | 0.4000 | 0 | -0.06(-13.04%) | ||
Dec 22, 2023 | 0.4600 | 0 | +0.02(+4.55%) | |||
Dec 21, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 8,984 | -0.07(-13.73%) |
Dec 20, 2023 | 0.4350 | 0.5100 | 0.4350 | 0.5100 | 4,220 | +0.08(+17.24%) |
Dec 18, 2023 | 0.4350 | 0.4350 | 0 | -0.07(-13.00%) | ||
Dec 15, 2023 | 0.4400 | 0.5000 | 0.3450 | 0.5000 | 190,970 | +0.04(+8.70%) |
Dec 14, 2023 | 0.4600 | 0.4850 | 0.4500 | 0.4600 | 3,458 | -0.02(-4.17%) |
Dec 13, 2023 | 0.4950 | 0.4950 | 0.4700 | 0.4800 | 9,459 | -0.02(-3.03%) |
Dec 12, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,301 | -0.01(-1.00%) |
Dec 11, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,454 | -0.03(-5.66%) |
Dec 08, 2023 | 0.5600 | 0.5700 | 0.5300 | 0.5300 | 2,487 | +0.05(+10.42%) |
Dec 07, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 4,262 | -0.10(-17.24%) |
Dec 04, 2023 | 0.5800 | 0.5800 | 350 | +0.06(+11.54%) | ||
Nov 30, 2023 | 0.5200 | 0.5200 | 445 | -0.06(-10.34%) | ||
Nov 29, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 5,600 | +0.10(+22.11%) |
Nov 27, 2023 | 0.4750 | 0.4750 | 45 | -0.12(-20.83%) | ||
Nov 23, 2023 | 0.6000 | 0.6000 | 100 | +0.02(+3.45%) | ||
Nov 20, 2023 | 0.5800 | 0.5800 | 5 | -0.01(-1.69%) | ||
Nov 17, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,050 | +0.00(+0.00%) |
Nov 16, 2023 | 0.6000 | 0.6000 | 0.5200 | 0.5900 | 3,890 | -0.02(-3.28%) |
Nov 07, 2023 | 0.6100 | 3 | +0.00(+0.00%) | |||
Nov 06, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 691 | +0.00(+0.00%) |
Nov 03, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 860 | -0.07(-10.29%) |
Oct 30, 2023 | 0.6800 | 0.6800 | 100 | +0.02(+3.03%) | ||
Oct 27, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 544 | -0.17(-20.48%) |
Oct 25, 2023 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) | ||
Oct 24, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,008 | +0.03(+3.75%) |
Oct 23, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,650 | +0.05(+6.67%) |
Oct 20, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 744 | -0.05(-6.25%) |
Oct 18, 2023 | 0.8000 | 0.8000 | 163 | -0.05(-5.88%) | ||
Oct 16, 2023 | 0.8500 | 0.8500 | 100 | +0.08(+10.39%) | ||
Oct 13, 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,000 | -0.01(-1.28%) |
Oct 12, 2023 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 3,388 | -0.06(-7.14%) |
Oct 11, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 2,520 | +0.01(+1.20%) |
Oct 10, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,352 | +0.02(+2.47%) |
Oct 06, 2023 | 0.8100 | 0 | -0.06(-6.90%) | |||
Oct 04, 2023 | 0.8700 | 0.8700 | 336 | -0.01(-1.14%) | ||
Oct 03, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 733 | -0.05(-5.38%) |