Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 05, 2024 | 0.0891 | 0 | -0.30(-77.12%) | |||
Feb 02, 2024 | 0.3803 | 0.3947 | 0.3650 | 0.3894 | 6,056,371 | +0.01(+2.69%) |
Feb 01, 2024 | 0.3900 | 0.4050 | 0.3700 | 0.3792 | 7,620,732 | -0.01(-2.77%) |
Jan 31, 2024 | 0.4050 | 0.4147 | 0.3900 | 0.3900 | 3,671,814 | -0.02(-3.89%) |
Jan 30, 2024 | 0.4479 | 0.4522 | 0.4000 | 0.4058 | 5,794,742 | -0.05(-10.34%) |
Jan 29, 2024 | 0.4200 | 0.4532 | 0.4040 | 0.4526 | 5,997,184 | +0.04(+10.39%) |
Jan 26, 2024 | 0.3860 | 0.4298 | 0.3851 | 0.4100 | 7,823,719 | +0.03(+7.30%) |
Jan 25, 2024 | 0.3950 | 0.4000 | 0.3601 | 0.3821 | 7,052,897 | -0.01(-2.67%) |
Jan 24, 2024 | 0.4100 | 0.4226 | 0.3900 | 0.3926 | 7,220,388 | -0.02(-5.85%) |
Jan 23, 2024 | 0.4399 | 0.4399 | 0.4048 | 0.4170 | 4,802,535 | -0.01(-2.62%) |
Jan 22, 2024 | 0.4390 | 0.4640 | 0.4140 | 0.4282 | 5,142,888 | -0.00(-0.19%) |
Jan 19, 2024 | 0.4522 | 0.4541 | 0.3960 | 0.4290 | 10,069,489 | -0.02(-4.67%) |
Jan 18, 2024 | 0.4827 | 0.4832 | 0.4253 | 0.4500 | 6,348,676 | -0.03(-6.25%) |
Jan 17, 2024 | 0.5000 | 0.5032 | 0.4700 | 0.4800 | 4,299,279 | -0.02(-4.00%) |
Jan 16, 2024 | 0.5000 | 0.5150 | 0.4810 | 0.5000 | 4,359,506 | -0.00(-0.02%) |
Jan 12, 2024 | 0.5193 | 0.5329 | 0.5000 | 0.5001 | 6,556,536 | -0.01(-2.08%) |
Jan 11, 2024 | 0.5570 | 0.5598 | 0.5100 | 0.5107 | 5,277,597 | -0.05(-8.16%) |
Jan 10, 2024 | 0.5700 | 0.5767 | 0.5425 | 0.5561 | 2,057,606 | -0.01(-1.77%) |
Jan 09, 2024 | 0.5700 | 0.5805 | 0.5601 | 0.5661 | 2,878,738 | -0.01(-0.88%) |
Jan 08, 2024 | 0.5234 | 0.5799 | 0.5120 | 0.5711 | 6,633,201 | +0.06(+10.76%) |
Jan 05, 2024 | 0.5384 | 0.5479 | 0.5117 | 0.5156 | 6,401,992 | -0.03(-5.05%) |
Jan 04, 2024 | 0.5720 | 0.5720 | 0.5330 | 0.5430 | 5,948,083 | -0.02(-3.04%) |
Jan 03, 2024 | 0.6122 | 0.6122 | 0.5550 | 0.5600 | 7,779,690 | -0.05(-8.62%) |
Jan 02, 2024 | 0.6300 | 0.6470 | 0.6030 | 0.6128 | 5,337,838 | -0.01(-2.23%) |
Dec 29, 2023 | 0.6619 | 0.6798 | 0.6200 | 0.6268 | 10,301,181 | -0.04(-6.34%) |
Dec 28, 2023 | 0.6768 | 0.6990 | 0.6315 | 0.6692 | 10,521,610 | +0.00(+0.36%) |
Dec 27, 2023 | 0.7200 | 0.7199 | 0.6614 | 0.6668 | 10,213,899 | -0.04(-5.83%) |
Dec 26, 2023 | 0.7291 | 0.7335 | 0.6750 | 0.7081 | 7,874,663 | -0.01(-1.75%) |
Dec 22, 2023 | 0.6500 | 0.7329 | 0.6500 | 0.7207 | 11,226,399 | +0.07(+10.32%) |
Dec 21, 2023 | 0.7099 | 0.7099 | 0.6461 | 0.6533 | 7,785,978 | +0.01(+0.82%) |
Dec 20, 2023 | 0.6669 | 0.7639 | 0.6399 | 0.6480 | 14,141,922 | -0.03(-3.71%) |
Dec 19, 2023 | 0.6100 | 0.6750 | 0.6001 | 0.6730 | 13,296,772 | +0.08(+14.26%) |
Dec 18, 2023 | 0.6200 | 0.6380 | 0.5525 | 0.5890 | 8,791,436 | -0.03(-4.98%) |
Dec 15, 2023 | 0.6821 | 0.6988 | 0.6100 | 0.6199 | 15,353,727 | -0.03(-4.16%) |
Dec 14, 2023 | 0.5983 | 0.7020 | 0.5949 | 0.6468 | 18,614,388 | +0.07(+11.36%) |
Dec 13, 2023 | 0.5140 | 0.5822 | 0.4750 | 0.5808 | 7,710,967 | +0.06(+11.18%) |
Dec 12, 2023 | 0.5439 | 0.5501 | 0.5003 | 0.5224 | 6,524,771 | -0.03(-4.91%) |
Dec 11, 2023 | 0.5770 | 0.5800 | 0.5300 | 0.5494 | 5,250,111 | -0.02(-4.02%) |
Dec 08, 2023 | 0.5890 | 0.5890 | 0.5601 | 0.5724 | 3,926,177 | -0.00(-0.26%) |
Dec 07, 2023 | 0.6046 | 0.6098 | 0.5514 | 0.5739 | 5,168,757 | -0.02(-3.32%) |
Dec 06, 2023 | 0.5945 | 0.6262 | 0.5802 | 0.5936 | 6,103,033 | +0.01(+1.26%) |
Dec 05, 2023 | 0.5900 | 0.6099 | 0.5760 | 0.5862 | 5,685,980 | -0.01(-1.13%) |
Dec 04, 2023 | 0.5670 | 0.6390 | 0.5605 | 0.5929 | 8,079,628 | +0.01(+2.54%) |
Dec 01, 2023 | 0.5000 | 0.5782 | 0.5000 | 0.5782 | 7,309,326 | +0.07(+13.77%) |
Nov 30, 2023 | 0.5300 | 0.5300 | 0.5005 | 0.5082 | 6,064,585 | -0.01(-1.78%) |
Nov 29, 2023 | 0.5233 | 0.5700 | 0.5151 | 0.5174 | 6,479,944 | +0.01(+1.43%) |
Nov 28, 2023 | 0.5300 | 0.5332 | 0.4805 | 0.5101 | 7,633,223 | -0.02(-4.46%) |
Nov 27, 2023 | 0.5400 | 0.5565 | 0.5250 | 0.5339 | 4,810,395 | -0.01(-1.18%) |
Nov 24, 2023 | 0.5490 | 0.5580 | 0.5263 | 0.5403 | 2,511,232 | -0.00(-0.52%) |
Nov 22, 2023 | 0.5490 | 0.5550 | 0.5250 | 0.5431 | 3,426,284 | +0.02(+4.26%) |
Nov 21, 2023 | 0.5600 | 0.5696 | 0.5200 | 0.5209 | 6,589,816 | -0.04(-7.74%) |
Nov 20, 2023 | 0.5595 | 0.6000 | 0.5529 | 0.5646 | 6,962,736 | -0.01(-2.45%) |
Nov 17, 2023 | 0.5500 | 0.5895 | 0.5350 | 0.5788 | 6,355,747 | +0.04(+6.49%) |
Nov 16, 2023 | 0.5800 | 0.5790 | 0.4950 | 0.5435 | 7,675,644 | -0.01(-1.29%) |
Nov 15, 2023 | 0.6000 | 0.6477 | 0.5454 | 0.5506 | 9,005,928 | -0.05(-8.23%) |
Nov 14, 2023 | 0.5450 | 0.6000 | 0.5401 | 0.6000 | 8,177,002 | +0.08(+16.12%) |
Nov 13, 2023 | 0.4832 | 0.5369 | 0.4526 | 0.5167 | 6,286,121 | +0.05(+9.96%) |
Nov 10, 2023 | 0.4625 | 0.5024 | 0.4477 | 0.4699 | 11,121,291 | +0.05(+11.85%) |
Nov 09, 2023 | 0.6100 | 0.6180 | 0.3600 | 0.4201 | 27,314,666 | -0.27(-39.05%) |
Nov 08, 2023 | 0.7300 | 0.7300 | 0.6850 | 0.6892 | 9,247,996 | +0.01(+0.75%) |
Nov 07, 2023 | 0.6600 | 0.7094 | 0.6600 | 0.6841 | 6,583,233 | +0.02(+2.43%) |
Nov 06, 2023 | 0.6400 | 0.6820 | 0.6374 | 0.6679 | 6,991,832 | +0.03(+5.20%) |
Nov 03, 2023 | 0.6400 | 0.6700 | 0.6311 | 0.6349 | 8,523,023 | +0.01(+0.81%) |
Nov 02, 2023 | 0.5892 | 0.6457 | 0.5800 | 0.6298 | 6,236,106 | +0.05(+9.38%) |
Nov 01, 2023 | 0.6000 | 0.6049 | 0.5500 | 0.5758 | 4,323,270 | -0.03(-4.94%) |
Oct 31, 2023 | 0.6000 | 0.6537 | 0.5950 | 0.6057 | 5,079,107 | -0.00(-0.38%) |
Oct 30, 2023 | 0.5976 | 0.6181 | 0.5615 | 0.6080 | 5,753,373 | +0.03(+5.85%) |
Oct 27, 2023 | 0.5651 | 0.5831 | 0.5500 | 0.5744 | 4,232,271 | +0.01(+1.47%) |
Oct 26, 2023 | 0.5100 | 0.5750 | 0.5100 | 0.5661 | 7,058,793 | +0.05(+10.03%) |
Oct 25, 2023 | 0.5500 | 0.5494 | 0.5100 | 0.5145 | 3,516,621 | -0.03(-5.46%) |
Oct 24, 2023 | 0.5273 | 0.5699 | 0.5273 | 0.5442 | 6,743,892 | +0.01(+2.37%) |
Oct 23, 2023 | 0.5500 | 0.5500 | 0.5208 | 0.5316 | 6,951,324 | -0.03(-4.73%) |
Oct 20, 2023 | 0.6080 | 0.6080 | 0.5500 | 0.5580 | 8,328,708 | -0.05(-8.57%) |
Oct 19, 2023 | 0.6000 | 0.6320 | 0.6000 | 0.6103 | 3,602,221 | +0.01(+0.84%) |
Oct 18, 2023 | 0.6096 | 0.6200 | 0.6047 | 0.6052 | 3,492,182 | -0.02(-2.51%) |
Oct 17, 2023 | 0.6400 | 0.6574 | 0.6150 | 0.6208 | 7,592,041 | -0.03(-4.29%) |
Oct 16, 2023 | 0.6243 | 0.6580 | 0.6076 | 0.6486 | 5,261,170 | +0.03(+5.70%) |
Oct 13, 2023 | 0.6163 | 0.6297 | 0.6000 | 0.6136 | 4,384,622 | -0.01(-1.27%) |
Oct 12, 2023 | 0.6300 | 0.6380 | 0.6064 | 0.6215 | 6,204,591 | -0.02(-2.59%) |
Oct 11, 2023 | 0.7100 | 0.7100 | 0.6300 | 0.6380 | 5,972,464 | -0.05(-6.67%) |
Oct 10, 2023 | 0.6513 | 0.7000 | 0.6440 | 0.6836 | 7,468,033 | +0.03(+3.83%) |
Oct 09, 2023 | 0.6470 | 0.6622 | 0.6258 | 0.6584 | 8,113,893 | -0.01(-1.01%) |
Oct 06, 2023 | 0.6300 | 0.6930 | 0.6127 | 0.6651 | 16,117,216 | +0.02(+3.84%) |
Oct 05, 2023 | 0.6398 | 0.6499 | 0.6010 | 0.6405 | 19,744,396 | -0.00(-0.56%) |
Oct 04, 2023 | 0.6582 | 0.6764 | 0.6104 | 0.6441 | 12,234,897 | -0.03(-3.87%) |
Oct 03, 2023 | 0.6600 | 0.7243 | 0.6350 | 0.6700 | 24,776,760 | -0.02(-2.83%) |
Oct 02, 2023 | 0.7900 | 0.8386 | 0.6650 | 0.6895 | 73,627,736 | +0.08(+13.93%) |
Sep 29, 2023 | 0.6300 | 0.6329 | 0.6002 | 0.6052 | 8,473,703 | -0.00(-0.38%) |
Sep 28, 2023 | 0.6276 | 0.6500 | 0.6003 | 0.6075 | 9,316,558 | -0.02(-3.17%) |
Sep 27, 2023 | 0.6400 | 0.6672 | 0.6150 | 0.6274 | 10,135,348 | +0.01(+0.90%) |
Sep 26, 2023 | 0.6600 | 0.6786 | 0.6216 | 0.6218 | 9,499,872 | -0.04(-5.92%) |
Sep 25, 2023 | 0.6624 | 0.6778 | 0.6526 | 0.6609 | 11,531,015 | -0.01(-1.36%) |
Sep 22, 2023 | 0.7100 | 0.7141 | 0.6700 | 0.6700 | 8,623,569 | -0.03(-4.04%) |
Sep 21, 2023 | 0.7300 | 0.7300 | 0.6942 | 0.6982 | 12,072,372 | -0.03(-4.75%) |
Sep 20, 2023 | 0.7357 | 0.7699 | 0.7321 | 0.7330 | 7,845,011 | -0.01(-1.19%) |
Sep 19, 2023 | 0.7700 | 0.7819 | 0.7300 | 0.7418 | 9,228,042 | -0.03(-3.74%) |
Sep 18, 2023 | 0.8050 | 0.8050 | 0.7600 | 0.7706 | 9,990,195 | -0.04(-5.11%) |
Sep 15, 2023 | 0.8070 | 0.8389 | 0.7993 | 0.8121 | 8,091,019 | +0.01(+1.46%) |
Sep 14, 2023 | 0.8144 | 0.8323 | 0.7950 | 0.8004 | 9,864,738 | -0.01(-0.85%) |
Sep 13, 2023 | 0.8509 | 0.8681 | 0.8000 | 0.8073 | 13,270,909 | -0.05(-6.37%) |
Sep 12, 2023 | 0.8344 | 0.9050 | 0.8301 | 0.8622 | 10,380,255 | +0.02(+1.85%) |
Sep 11, 2023 | 0.8300 | 0.8612 | 0.8027 | 0.8465 | 10,153,298 | +0.03(+3.08%) |
Sep 08, 2023 | 0.9000 | 0.9000 | 0.8117 | 0.8212 | 15,943,661 | -0.08(-8.40%) |
Sep 07, 2023 | 0.8700 | 0.9150 | 0.8300 | 0.8965 | 18,330,176 | +0.02(+2.87%) |
Sep 06, 2023 | 0.8789 | 0.9100 | 0.8500 | 0.8715 | 9,511,039 | -0.02(-2.28%) |
Sep 05, 2023 | 0.9700 | 0.9791 | 0.8701 | 0.8918 | 16,734,387 | -0.07(-7.67%) |
Sep 01, 2023 | 0.9405 | 1.010 | 0.9400 | 0.9659 | 7,535,799 | +0.04(+4.52%) |
Aug 31, 2023 | 0.9900 | 1.010 | 0.9200 | 0.9241 | 10,870,735 | -0.06(-6.30%) |
Aug 30, 2023 | 0.9400 | 1.010 | 0.8800 | 0.9862 | 18,711,060 | +0.06(+6.74%) |
Aug 29, 2023 | 0.8600 | 0.9900 | 0.8411 | 0.9239 | 34,146,012 | +0.08(+9.04%) |
Aug 28, 2023 | 0.9058 | 0.9175 | 0.8450 | 0.8473 | 24,913,124 | -0.05(-5.91%) |
Aug 25, 2023 | 0.8604 | 0.9600 | 0.8500 | 0.9005 | 30,681,576 | +0.04(+4.09%) |
Aug 24, 2023 | 1.000 | 1.010 | 0.7910 | 0.8651 | 32,381,640 | -0.14(-14.35%) |
Aug 23, 2023 | 1.050 | 1.070 | 1.000 | 1.010 | 9,620,776 | -0.05(-4.72%) |
Aug 22, 2023 | 1.070 | 1.090 | 1.030 | 1.060 | 4,777,180 | +0.00(+0.00%) |
Aug 21, 2023 | 1.100 | 1.110 | 1.060 | 1.060 | 3,417,642 | -0.01(-0.93%) |
Aug 18, 2023 | 1.040 | 1.135 | 1.040 | 1.070 | 5,142,532 | -0.03(-2.73%) |
Aug 17, 2023 | 1.030 | 1.100 | 1.020 | 1.100 | 7,605,525 | +0.08(+7.84%) |
Aug 16, 2023 | 1.050 | 1.060 | 1.020 | 1.020 | 9,246,302 | -0.03(-2.86%) |
Aug 15, 2023 | 1.100 | 1.120 | 1.050 | 1.050 | 6,160,453 | -0.06(-5.41%) |
Aug 14, 2023 | 1.060 | 1.140 | 1.050 | 1.110 | 6,743,282 | +0.04(+3.74%) |
Aug 11, 2023 | 1.060 | 1.080 | 1.020 | 1.070 | 10,143,167 | +0.00(+0.00%) |
Aug 10, 2023 | 1.120 | 1.140 | 1.070 | 1.070 | 4,309,716 | -0.04(-3.60%) |
Aug 09, 2023 | 1.150 | 1.150 | 1.060 | 1.110 | 12,526,521 | -0.09(-7.50%) |
Aug 08, 2023 | 1.150 | 1.220 | 1.120 | 1.200 | 9,353,270 | +0.03(+2.56%) |
Aug 07, 2023 | 1.240 | 1.250 | 1.120 | 1.170 | 8,941,644 | -0.06(-4.88%) |
Aug 04, 2023 | 1.250 | 1.310 | 1.230 | 1.230 | 4,771,734 | +0.00(+0.00%) |
Aug 03, 2023 | 1.220 | 1.260 | 1.210 | 1.230 | 4,648,487 | -0.01(-0.81%) |
Aug 02, 2023 | 1.290 | 1.299 | 1.230 | 1.240 | 6,672,606 | -0.08(-6.06%) |
Aug 01, 2023 | 1.430 | 1.430 | 1.310 | 1.320 | 7,922,666 | -0.10(-7.04%) |
Jul 31, 2023 | 1.460 | 1.480 | 1.383 | 1.420 | 4,948,299 | +0.00(+0.00%) |
Jul 28, 2023 | 1.360 | 1.460 | 1.335 | 1.420 | 5,432,889 | +0.10(+7.58%) |
Jul 27, 2023 | 1.460 | 1.540 | 1.310 | 1.320 | 7,533,515 | -0.12(-8.33%) |
Jul 26, 2023 | 1.280 | 1.460 | 1.270 | 1.440 | 7,144,589 | +0.17(+13.39%) |
Jul 25, 2023 | 1.280 | 1.370 | 1.260 | 1.270 | 4,818,155 | +0.00(+0.00%) |
Jul 24, 2023 | 1.340 | 1.390 | 1.260 | 1.270 | 6,047,133 | -0.08(-5.93%) |
Jul 21, 2023 | 1.410 | 1.410 | 1.290 | 1.350 | 6,439,166 | -0.03(-2.17%) |
Jul 20, 2023 | 1.580 | 1.660 | 1.380 | 1.380 | 11,698,130 | -0.15(-9.80%) |
Jul 19, 2023 | 1.370 | 1.620 | 1.365 | 1.530 | 18,183,144 | +0.19(+14.18%) |
Jul 18, 2023 | 1.250 | 1.390 | 1.250 | 1.340 | 7,725,436 | +0.10(+8.06%) |
Jul 17, 2023 | 1.220 | 1.250 | 1.180 | 1.240 | 3,336,338 | +0.03(+2.48%) |
Jul 14, 2023 | 1.300 | 1.330 | 1.200 | 1.210 | 6,079,353 | -0.09(-6.92%) |
Jul 13, 2023 | 1.340 | 1.370 | 1.260 | 1.300 | 6,598,047 | +0.00(+0.00%) |
Jul 12, 2023 | 1.290 | 1.350 | 1.260 | 1.300 | 8,457,820 | +0.05(+4.00%) |
Jul 11, 2023 | 1.190 | 1.287 | 1.151 | 1.250 | 6,866,326 | +0.08(+6.84%) |
Jul 10, 2023 | 1.070 | 1.210 | 1.070 | 1.170 | 12,025,552 | +0.11(+10.38%) |
Jul 07, 2023 | 1.050 | 1.090 | 1.050 | 1.060 | 6,104,193 | +0.01(+0.95%) |
Jul 06, 2023 | 1.090 | 1.100 | 1.030 | 1.050 | 13,649,333 | -0.06(-5.41%) |
Jul 05, 2023 | 1.160 | 1.170 | 1.100 | 1.110 | 5,146,077 | -0.06(-5.13%) |
Jul 03, 2023 | 1.150 | 1.180 | 1.120 | 1.170 | 3,266,428 | +0.04(+3.54%) |
Jun 30, 2023 | 1.160 | 1.160 | 1.120 | 1.130 | 4,499,832 | +0.00(+0.00%) |
Jun 29, 2023 | 1.160 | 1.200 | 1.130 | 1.130 | 6,018,876 | -0.01(-0.88%) |
Jun 28, 2023 | 1.100 | 1.170 | 1.070 | 1.140 | 6,027,798 | +0.04(+3.64%) |
Jun 27, 2023 | 1.110 | 1.120 | 1.070 | 1.100 | 5,732,857 | +0.00(+0.00%) |
Jun 26, 2023 | 1.130 | 1.150 | 1.090 | 1.100 | 5,084,767 | -0.01(-0.90%) |
Jun 23, 2023 | 1.120 | 1.140 | 1.090 | 1.110 | 12,383,945 | -0.02(-1.77%) |
Jun 22, 2023 | 1.150 | 1.160 | 1.100 | 1.130 | 4,568,552 | -0.02(-1.74%) |
Jun 21, 2023 | 1.200 | 1.200 | 1.120 | 1.150 | 7,547,189 | -0.06(-4.96%) |
Jun 20, 2023 | 1.240 | 1.260 | 1.160 | 1.210 | 7,448,597 | -0.03(-2.42%) |
Jun 16, 2023 | 1.260 | 1.270 | 1.210 | 1.240 | 9,046,748 | -0.03(-2.36%) |
Jun 15, 2023 | 1.290 | 1.310 | 1.250 | 1.270 | 8,329,267 | -0.03(-2.31%) |
Jun 14, 2023 | 1.430 | 1.450 | 1.280 | 1.300 | 9,585,084 | -0.12(-8.45%) |
Jun 13, 2023 | 1.350 | 1.480 | 1.300 | 1.420 | 11,560,730 | +0.09(+6.77%) |
Jun 12, 2023 | 1.200 | 1.380 | 1.180 | 1.330 | 11,083,014 | +0.15(+12.71%) |
Jun 09, 2023 | 1.200 | 1.300 | 1.170 | 1.180 | 5,155,202 | -0.02(-1.67%) |
Jun 08, 2023 | 1.180 | 1.210 | 1.140 | 1.200 | 3,796,221 | +0.01(+0.84%) |
Jun 07, 2023 | 1.230 | 1.260 | 1.180 | 1.190 | 6,045,837 | -0.05(-4.03%) |
Jun 06, 2023 | 1.060 | 1.270 | 1.050 | 1.240 | 13,917,170 | +0.18(+16.98%) |
Jun 05, 2023 | 1.080 | 1.080 | 1.030 | 1.060 | 4,744,621 | -0.01(-0.93%) |
Jun 02, 2023 | 1.080 | 1.090 | 1.040 | 1.070 | 8,170,298 | +0.01(+0.94%) |