Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 0.5800 | 0.5866 | 0.5400 | 0.5734 | 2,721,145 | -0.01(-1.14%) |
May 09, 2024 | 0.6565 | 0.6631 | 0.5671 | 0.5800 | 4,058,130 | -0.05(-8.56%) |
May 08, 2024 | 0.5917 | 0.6570 | 0.5646 | 0.6343 | 4,240,462 | +0.04(+7.20%) |
May 07, 2024 | 0.6077 | 0.6429 | 0.5801 | 0.5917 | 3,109,234 | -0.00(-0.60%) |
May 06, 2024 | 0.5900 | 0.6300 | 0.5659 | 0.5953 | 3,680,124 | +0.02(+3.48%) |
May 03, 2024 | 0.5799 | 0.6500 | 0.5670 | 0.5753 | 7,257,525 | +0.01(+1.71%) |
May 02, 2024 | 0.5100 | 0.5755 | 0.4833 | 0.5656 | 4,925,232 | +0.06(+11.43%) |
May 01, 2024 | 0.5000 | 0.5296 | 0.4900 | 0.5076 | 2,596,413 | +0.01(+1.34%) |
Apr 30, 2024 | 0.5586 | 0.5586 | 0.4800 | 0.5009 | 5,548,302 | -0.04(-7.65%) |
Apr 29, 2024 | 0.5300 | 0.5796 | 0.5295 | 0.5424 | 3,021,427 | +0.02(+3.12%) |
Apr 26, 2024 | 0.5055 | 0.5468 | 0.4861 | 0.5260 | 1,591,118 | +0.03(+5.12%) |
Apr 25, 2024 | 0.5055 | 0.5200 | 0.4600 | 0.5004 | 2,614,324 | -0.01(-1.01%) |
Apr 24, 2024 | 0.4700 | 0.5183 | 0.4735 | 0.5055 | 2,540,925 | +0.01(+2.10%) |
Apr 23, 2024 | 0.4600 | 0.5149 | 0.4505 | 0.4951 | 5,450,572 | +0.03(+6.91%) |
Apr 22, 2024 | 0.5128 | 0.5128 | 0.4580 | 0.4631 | 3,103,734 | -0.05(-9.00%) |
Apr 19, 2024 | 0.5500 | 0.5537 | 0.4883 | 0.5089 | 4,442,479 | -0.05(-8.75%) |
Apr 18, 2024 | 0.5960 | 0.5960 | 0.5514 | 0.5577 | 2,676,358 | -0.02(-4.22%) |
Apr 17, 2024 | 0.5700 | 0.6311 | 0.5672 | 0.5823 | 3,230,288 | +0.02(+2.66%) |
Apr 16, 2024 | 0.6200 | 0.6237 | 0.5512 | 0.5672 | 5,341,286 | -0.05(-8.07%) |
Apr 15, 2024 | 0.6100 | 0.6657 | 0.5851 | 0.6170 | 4,726,764 | +0.01(+2.37%) |
Apr 12, 2024 | 0.6500 | 0.6696 | 0.5720 | 0.6027 | 7,078,192 | -0.05(-7.96%) |
Apr 11, 2024 | 0.7300 | 0.7330 | 0.6544 | 0.6548 | 5,077,530 | -0.08(-10.56%) |
Apr 10, 2024 | 0.7700 | 0.7854 | 0.7070 | 0.7321 | 4,615,285 | -0.06(-7.81%) |
Apr 09, 2024 | 0.8030 | 0.8720 | 0.7864 | 0.7941 | 4,772,750 | -0.01(-0.85%) |
Apr 08, 2024 | 0.8000 | 0.8190 | 0.7720 | 0.8009 | 3,513,605 | +0.02(+2.23%) |
Apr 05, 2024 | 0.8500 | 0.8534 | 0.7559 | 0.7834 | 3,977,036 | -0.05(-6.15%) |
Apr 04, 2024 | 0.9300 | 0.9412 | 0.8313 | 0.8347 | 5,073,405 | -0.08(-8.98%) |
Apr 03, 2024 | 0.9299 | 0.9696 | 0.9132 | 0.9171 | 2,439,748 | -0.02(-2.01%) |
Apr 02, 2024 | 0.9500 | 0.9586 | 0.9110 | 0.9359 | 2,744,649 | -0.05(-4.60%) |
Apr 01, 2024 | 1.010 | 1.010 | 0.9301 | 0.9810 | 3,465,895 | -0.02(-1.64%) |
Mar 28, 2024 | 1.050 | 1.090 | 0.9830 | 0.9974 | 3,102,567 | -0.07(-6.79%) |
Mar 27, 2024 | 1.050 | 1.080 | 1.020 | 1.070 | 1,779,314 | +0.03(+2.88%) |
Mar 26, 2024 | 1.060 | 1.110 | 1.030 | 1.040 | 1,402,106 | +0.00(+0.00%) |
Mar 25, 2024 | 1.020 | 1.070 | 1.010 | 1.040 | 1,446,970 | +0.03(+2.46%) |
Mar 22, 2024 | 1.020 | 1.020 | 0.9810 | 1.015 | 2,485,644 | -0.01(-0.49%) |
Mar 21, 2024 | 1.150 | 1.175 | 0.9803 | 1.020 | 3,183,962 | -0.11(-9.73%) |
Mar 20, 2024 | 1.070 | 1.140 | 1.040 | 1.130 | 2,120,978 | +0.07(+6.60%) |
Mar 19, 2024 | 1.000 | 1.080 | 0.9702 | 1.060 | 3,052,245 | +0.06(+6.00%) |
Mar 18, 2024 | 1.030 | 1.030 | 0.9570 | 1.000 | 2,919,558 | -0.02(-1.96%) |
Mar 15, 2024 | 0.9800 | 1.040 | 0.9551 | 1.020 | 3,494,188 | +0.04(+4.05%) |
Mar 14, 2024 | 1.090 | 1.090 | 0.9760 | 0.9803 | 3,549,558 | -0.06(-5.74%) |
Mar 13, 2024 | 1.030 | 1.080 | 0.9900 | 1.040 | 3,890,671 | +0.03(+2.46%) |
Mar 12, 2024 | 1.060 | 1.069 | 0.9814 | 1.015 | 3,548,699 | -0.05(-4.25%) |
Mar 11, 2024 | 1.130 | 1.160 | 1.050 | 1.060 | 1,992,637 | -0.12(-10.17%) |
Mar 08, 2024 | 1.120 | 1.230 | 1.110 | 1.180 | 3,236,135 | +0.08(+7.76%) |
Mar 07, 2024 | 1.160 | 1.240 | 1.090 | 1.095 | 5,671,238 | +0.08(+8.42%) |
Mar 06, 2024 | 1.140 | 1.155 | 0.9800 | 1.010 | 6,203,891 | -0.12(-10.62%) |
Mar 05, 2024 | 1.250 | 1.250 | 1.130 | 1.130 | 3,549,256 | -0.13(-10.32%) |
Mar 04, 2024 | 1.360 | 1.370 | 1.200 | 1.260 | 6,264,891 | -0.04(-3.08%) |
Mar 01, 2024 | 1.290 | 1.380 | 1.235 | 1.300 | 5,635,491 | +0.03(+2.36%) |
Feb 29, 2024 | 1.710 | 1.750 | 1.210 | 1.270 | 18,624,424 | -1.13(-47.08%) |
Feb 28, 2024 | 2.570 | 2.610 | 2.390 | 2.400 | 3,099,867 | -0.17(-6.61%) |
Feb 27, 2024 | 2.680 | 2.729 | 2.550 | 2.570 | 2,787,328 | +0.01(+0.39%) |
Feb 26, 2024 | 2.450 | 2.620 | 2.440 | 2.560 | 2,540,704 | +0.13(+5.35%) |
Feb 23, 2024 | 2.360 | 2.440 | 2.300 | 2.430 | 1,070,911 | +0.05(+2.10%) |
Feb 22, 2024 | 2.510 | 2.520 | 2.340 | 2.380 | 1,744,580 | -0.01(-0.42%) |
Feb 21, 2024 | 2.470 | 2.480 | 2.370 | 2.390 | 1,276,513 | -0.10(-4.02%) |
Feb 20, 2024 | 2.480 | 2.500 | 2.440 | 2.490 | 776,695 | -0.02(-0.80%) |
Feb 16, 2024 | 2.560 | 2.570 | 2.470 | 2.510 | 1,473,294 | -0.06(-2.33%) |
Feb 15, 2024 | 2.570 | 2.630 | 2.520 | 2.570 | 1,208,982 | +0.02(+0.78%) |
Feb 14, 2024 | 2.560 | 2.590 | 2.490 | 2.550 | 849,509 | +0.04(+1.59%) |
Feb 13, 2024 | 2.660 | 2.660 | 2.480 | 2.510 | 1,931,853 | -0.28(-10.04%) |
Feb 12, 2024 | 2.660 | 2.840 | 2.650 | 2.790 | 1,436,302 | +0.13(+4.89%) |
Feb 09, 2024 | 2.710 | 2.750 | 2.585 | 2.660 | 810,755 | -0.01(-0.37%) |
Feb 08, 2024 | 2.630 | 2.690 | 2.610 | 2.670 | 790,143 | +0.05(+1.91%) |
Feb 07, 2024 | 2.690 | 2.690 | 2.550 | 2.620 | 796,209 | -0.07(-2.60%) |
Feb 06, 2024 | 2.620 | 2.720 | 2.585 | 2.690 | 771,036 | +0.10(+3.86%) |
Feb 05, 2024 | 2.690 | 2.695 | 2.495 | 2.590 | 1,170,878 | -0.08(-3.00%) |
Feb 02, 2024 | 2.620 | 2.720 | 2.450 | 2.670 | 1,749,902 | +0.03(+1.14%) |
Feb 01, 2024 | 2.830 | 2.835 | 2.632 | 2.640 | 1,126,074 | -0.16(-5.71%) |
Jan 31, 2024 | 2.950 | 2.955 | 2.770 | 2.800 | 1,154,599 | -0.12(-4.11%) |
Jan 30, 2024 | 3.050 | 3.050 | 2.910 | 2.920 | 1,213,394 | -0.17(-5.50%) |
Jan 29, 2024 | 3.030 | 3.100 | 2.955 | 3.090 | 601,477 | +0.07(+2.32%) |
Jan 26, 2024 | 3.080 | 3.215 | 2.990 | 3.020 | 554,005 | -0.08(-2.58%) |
Jan 25, 2024 | 3.080 | 3.190 | 3.045 | 3.100 | 910,265 | +0.06(+1.97%) |
Jan 24, 2024 | 3.200 | 3.290 | 3.030 | 3.040 | 1,090,652 | -0.10(-3.18%) |
Jan 23, 2024 | 3.030 | 3.145 | 2.960 | 3.140 | 1,376,357 | +0.12(+3.97%) |
Jan 22, 2024 | 2.940 | 3.120 | 2.915 | 3.020 | 1,564,559 | +0.15(+5.23%) |
Jan 19, 2024 | 2.920 | 2.920 | 2.760 | 2.870 | 1,549,260 | -0.07(-2.38%) |
Jan 18, 2024 | 3.110 | 3.120 | 2.885 | 2.940 | 1,075,886 | -0.08(-2.65%) |
Jan 17, 2024 | 3.120 | 3.120 | 2.960 | 3.020 | 1,661,901 | -0.17(-5.33%) |
Jan 16, 2024 | 3.380 | 3.390 | 3.120 | 3.190 | 1,844,905 | -0.25(-7.27%) |
Jan 12, 2024 | 3.730 | 3.845 | 3.420 | 3.440 | 1,873,345 | -0.21(-5.75%) |
Jan 11, 2024 | 3.650 | 3.845 | 3.535 | 3.650 | 2,279,489 | +0.08(+2.24%) |
Jan 10, 2024 | 3.460 | 3.780 | 3.320 | 3.570 | 3,370,634 | +0.08(+2.29%) |
Jan 09, 2024 | 3.810 | 3.980 | 3.445 | 3.490 | 3,255,992 | -0.13(-3.59%) |
Jan 08, 2024 | 3.650 | 3.770 | 3.590 | 3.620 | 1,026,290 | -0.05(-1.36%) |
Jan 05, 2024 | 3.560 | 3.720 | 3.525 | 3.670 | 972,628 | +0.09(+2.51%) |
Jan 04, 2024 | 3.600 | 3.630 | 3.500 | 3.580 | 1,638,875 | -0.03(-0.83%) |
Jan 03, 2024 | 3.650 | 3.650 | 3.480 | 3.610 | 1,702,940 | -0.05(-1.37%) |
Jan 02, 2024 | 3.790 | 3.790 | 3.640 | 3.660 | 1,761,516 | -0.13(-3.43%) |
Dec 29, 2023 | 3.760 | 3.820 | 3.660 | 3.790 | 1,377,867 | +0.02(+0.53%) |
Dec 28, 2023 | 3.600 | 3.785 | 3.570 | 3.770 | 1,248,987 | +0.17(+4.72%) |
Dec 27, 2023 | 3.510 | 3.620 | 3.505 | 3.600 | 1,349,242 | +0.06(+1.69%) |
Dec 26, 2023 | 3.490 | 3.580 | 3.480 | 3.540 | 1,251,028 | +0.03(+0.85%) |
Dec 22, 2023 | 3.470 | 3.540 | 3.420 | 3.510 | 889,347 | +0.07(+2.03%) |
Dec 21, 2023 | 3.330 | 3.450 | 3.315 | 3.440 | 1,019,370 | +0.19(+5.85%) |
Dec 20, 2023 | 3.420 | 3.520 | 3.232 | 3.250 | 1,320,275 | -0.18(-5.25%) |
Dec 19, 2023 | 3.340 | 3.530 | 3.340 | 3.430 | 1,324,719 | +0.14(+4.26%) |
Dec 18, 2023 | 3.340 | 3.360 | 3.250 | 3.290 | 1,116,278 | -0.02(-0.60%) |
Dec 15, 2023 | 3.450 | 3.470 | 3.275 | 3.310 | 2,267,028 | -0.10(-2.93%) |
Dec 14, 2023 | 3.380 | 3.575 | 3.330 | 3.410 | 2,176,752 | +0.09(+2.71%) |
Dec 13, 2023 | 3.240 | 3.325 | 3.050 | 3.320 | 2,734,957 | +0.09(+2.79%) |
Dec 12, 2023 | 3.300 | 3.300 | 3.220 | 3.230 | 673,775 | -0.07(-2.12%) |
Dec 11, 2023 | 3.450 | 3.450 | 3.280 | 3.300 | 875,910 | -0.15(-4.35%) |
Dec 08, 2023 | 3.270 | 3.490 | 3.230 | 3.450 | 1,364,542 | +0.15(+4.55%) |
Dec 07, 2023 | 3.220 | 3.300 | 3.185 | 3.300 | 1,293,914 | +0.14(+4.43%) |
Dec 06, 2023 | 3.160 | 3.300 | 3.140 | 3.160 | 1,621,389 | +0.08(+2.60%) |
Dec 05, 2023 | 3.110 | 3.155 | 3.020 | 3.080 | 1,267,147 | -0.03(-0.96%) |
Dec 04, 2023 | 3.130 | 3.205 | 2.980 | 3.110 | 962,302 | -0.05(-1.58%) |