Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 0.4900 | 0.5077 | 0.4815 | 0.4989 | 547,498 | +0.00(+0.81%) |
May 15, 2024 | 0.5000 | 0.5024 | 0.4755 | 0.4949 | 391,371 | -0.00(-0.82%) |
May 14, 2024 | 0.5000 | 0.5066 | 0.4800 | 0.4990 | 429,143 | +0.02(+3.42%) |
May 13, 2024 | 0.5000 | 0.5000 | 0.4803 | 0.4825 | 188,602 | -0.00(-0.76%) |
May 10, 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4862 | 203,686 | -0.01(-2.25%) |
May 09, 2024 | 0.4877 | 0.4975 | 0.4750 | 0.4974 | 138,168 | +0.01(+2.49%) |
May 08, 2024 | 0.4895 | 0.4929 | 0.4795 | 0.4853 | 156,981 | -0.00(-0.45%) |
May 07, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4875 | 151,918 | +0.00(+0.23%) |
May 06, 2024 | 0.5000 | 0.5050 | 0.4817 | 0.4864 | 355,976 | -0.00(-0.82%) |
May 03, 2024 | 0.5000 | 0.5079 | 0.4879 | 0.4904 | 411,664 | -0.01(-1.90%) |
May 02, 2024 | 0.5000 | 0.5040 | 0.4848 | 0.4999 | 216,699 | +0.01(+1.40%) |
May 01, 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4930 | 544,077 | +0.00(+0.61%) |
Apr 30, 2024 | 0.4900 | 0.5149 | 0.4900 | 0.4900 | 498,360 | -0.01(-1.01%) |
Apr 29, 2024 | 0.5000 | 0.5100 | 0.4850 | 0.4950 | 1,135,195 | +0.01(+2.10%) |
Apr 26, 2024 | 0.4809 | 0.5017 | 0.4789 | 0.4848 | 316,995 | -0.00(-0.84%) |
Apr 25, 2024 | 0.5039 | 0.5099 | 0.4693 | 0.4889 | 785,274 | -0.02(-3.26%) |
Apr 24, 2024 | 0.5000 | 0.5240 | 0.4800 | 0.5054 | 877,229 | +0.01(+2.77%) |
Apr 23, 2024 | 0.4800 | 0.5200 | 0.4730 | 0.4918 | 700,991 | +0.01(+1.78%) |
Apr 22, 2024 | 0.4788 | 0.4864 | 0.4620 | 0.4832 | 451,377 | -0.00(-0.68%) |
Apr 19, 2024 | 0.5000 | 0.5050 | 0.4750 | 0.4865 | 531,966 | -0.00(-0.39%) |
Apr 18, 2024 | 0.5000 | 0.5093 | 0.4622 | 0.4884 | 1,396,527 | +0.02(+3.61%) |
Apr 17, 2024 | 0.4975 | 0.4975 | 0.4521 | 0.4714 | 610,663 | -0.02(-3.40%) |
Apr 16, 2024 | 0.5059 | 0.5080 | 0.4832 | 0.4880 | 318,270 | -0.00(-0.95%) |
Apr 15, 2024 | 0.5297 | 0.5439 | 0.4691 | 0.4927 | 1,846,100 | -0.02(-3.49%) |
Apr 12, 2024 | 0.5000 | 0.5499 | 0.4711 | 0.5105 | 1,063,465 | +0.02(+3.07%) |
Apr 11, 2024 | 0.4810 | 0.5083 | 0.4662 | 0.4953 | 776,828 | +0.03(+6.24%) |
Apr 10, 2024 | 0.4716 | 0.4750 | 0.4558 | 0.4662 | 593,358 | +0.00(+0.24%) |
Apr 09, 2024 | 0.4600 | 0.4700 | 0.4537 | 0.4651 | 472,730 | -0.01(-1.25%) |
Apr 08, 2024 | 0.4800 | 0.4830 | 0.4450 | 0.4710 | 1,292,807 | -0.01(-1.79%) |
Apr 05, 2024 | 0.4950 | 0.4950 | 0.4641 | 0.4796 | 1,149,959 | -0.01(-2.36%) |
Apr 04, 2024 | 0.4992 | 0.5193 | 0.4912 | 0.4912 | 466,356 | -0.01(-1.11%) |
Apr 03, 2024 | 0.5254 | 0.5254 | 0.4700 | 0.4967 | 1,378,804 | -0.03(-5.46%) |
Apr 02, 2024 | 0.5453 | 0.5486 | 0.5200 | 0.5254 | 606,721 | -0.04(-6.26%) |
Apr 01, 2024 | 0.5286 | 0.5610 | 0.5047 | 0.5605 | 674,270 | +0.03(+6.03%) |
Mar 28, 2024 | 0.5336 | 0.5448 | 0.5100 | 0.5286 | 778,922 | -0.01(-0.94%) |
Mar 27, 2024 | 0.5450 | 0.5453 | 0.4812 | 0.5336 | 2,293,022 | +0.00(+0.47%) |
Mar 26, 2024 | 0.5669 | 0.5698 | 0.5311 | 0.5311 | 863,017 | -0.03(-6.17%) |
Mar 25, 2024 | 0.5800 | 0.6015 | 0.5561 | 0.5660 | 1,298,890 | -0.01(-1.67%) |
Mar 22, 2024 | 0.5600 | 0.5848 | 0.5427 | 0.5756 | 780,946 | +0.01(+1.43%) |
Mar 21, 2024 | 0.6255 | 0.6255 | 0.5511 | 0.5675 | 1,675,027 | -0.05(-7.92%) |
Mar 20, 2024 | 0.6244 | 0.6357 | 0.6000 | 0.6163 | 506,246 | -0.01(-2.05%) |
Mar 19, 2024 | 0.6500 | 0.6550 | 0.5712 | 0.6292 | 1,108,293 | -0.02(-2.65%) |
Mar 18, 2024 | 0.7080 | 0.7080 | 0.6410 | 0.6463 | 1,608,975 | -0.06(-8.37%) |
Mar 15, 2024 | 0.6700 | 0.7202 | 0.6601 | 0.7053 | 694,003 | +0.04(+6.00%) |
Mar 14, 2024 | 0.6903 | 0.7070 | 0.6600 | 0.6654 | 841,035 | -0.04(-6.07%) |
Mar 13, 2024 | 0.6700 | 0.7170 | 0.6625 | 0.7084 | 2,122,877 | +0.05(+6.93%) |
Mar 12, 2024 | 0.6794 | 0.6947 | 0.6500 | 0.6625 | 1,540,927 | -0.03(-4.64%) |
Mar 11, 2024 | 0.7096 | 0.7144 | 0.6424 | 0.6947 | 3,838,559 | -0.02(-3.25%) |
Mar 08, 2024 | 0.7811 | 0.7965 | 0.7100 | 0.7180 | 2,986,664 | -0.03(-3.65%) |
Mar 07, 2024 | 0.8200 | 0.8302 | 0.7300 | 0.7452 | 4,448,273 | -0.09(-10.25%) |
Mar 06, 2024 | 0.9250 | 0.9250 | 0.8300 | 0.8303 | 2,922,907 | -0.07(-8.02%) |
Mar 05, 2024 | 1.035 | 1.050 | 0.8900 | 0.9027 | 6,476,109 | -0.16(-15.24%) |
Mar 04, 2024 | 1.100 | 1.150 | 1.050 | 1.065 | 14,203,494 | -0.82(-43.65%) |
Mar 01, 2024 | 2.990 | 3.310 | 1.760 | 1.890 | 92,685,936 | +0.65(+52.42%) |
Feb 29, 2024 | 1.260 | 1.280 | 1.200 | 1.240 | 92,489 | -0.01(-0.80%) |
Feb 28, 2024 | 1.270 | 1.300 | 1.250 | 1.250 | 86,540 | -0.02(-1.57%) |
Feb 27, 2024 | 1.210 | 1.290 | 1.190 | 1.270 | 112,627 | +0.04(+3.25%) |
Feb 26, 2024 | 1.220 | 1.240 | 1.160 | 1.230 | 85,992 | +0.05(+4.24%) |
Feb 23, 2024 | 1.270 | 1.270 | 1.180 | 1.180 | 137,319 | -0.07(-5.60%) |
Feb 22, 2024 | 1.190 | 1.270 | 1.110 | 1.250 | 152,699 | +0.06(+5.04%) |
Feb 21, 2024 | 1.110 | 1.220 | 1.090 | 1.190 | 111,953 | +0.07(+6.25%) |
Feb 20, 2024 | 1.230 | 1.240 | 1.120 | 1.120 | 131,010 | -0.11(-8.94%) |
Feb 16, 2024 | 1.190 | 1.240 | 1.120 | 1.230 | 179,674 | +0.05(+4.24%) |
Feb 15, 2024 | 1.150 | 1.190 | 1.150 | 1.180 | 121,599 | +0.02(+1.72%) |
Feb 14, 2024 | 1.100 | 1.180 | 1.100 | 1.160 | 136,988 | +0.06(+5.45%) |
Feb 13, 2024 | 1.140 | 1.190 | 1.000 | 1.100 | 172,854 | -0.04(-3.51%) |
Feb 12, 2024 | 1.170 | 1.200 | 1.140 | 1.140 | 151,535 | -0.03(-2.56%) |
Feb 09, 2024 | 1.080 | 1.180 | 1.060 | 1.170 | 218,814 | +0.07(+6.36%) |
Feb 08, 2024 | 1.080 | 1.100 | 1.020 | 1.100 | 106,116 | +0.04(+3.77%) |
Feb 07, 2024 | 1.100 | 1.100 | 1.030 | 1.060 | 56,757 | -0.03(-2.75%) |
Feb 06, 2024 | 1.040 | 1.100 | 1.010 | 1.090 | 70,285 | +0.06(+5.83%) |
Feb 05, 2024 | 1.100 | 1.100 | 0.9900 | 1.030 | 422,645 | -0.04(-3.74%) |
Feb 02, 2024 | 1.040 | 1.100 | 1.022 | 1.070 | 144,417 | +0.00(+0.00%) |
Feb 01, 2024 | 1.060 | 1.090 | 1.030 | 1.070 | 115,852 | +0.03(+2.88%) |
Jan 31, 2024 | 1.040 | 1.060 | 1.020 | 1.040 | 174,657 | -0.02(-1.89%) |
Jan 30, 2024 | 1.020 | 1.090 | 0.9600 | 1.060 | 201,726 | +0.03(+2.91%) |
Jan 29, 2024 | 0.9400 | 1.030 | 0.9200 | 1.030 | 418,319 | +0.11(+12.07%) |
Jan 26, 2024 | 0.8902 | 0.9700 | 0.8902 | 0.9191 | 155,394 | -0.02(-2.48%) |
Jan 25, 2024 | 0.9400 | 0.9564 | 0.8950 | 0.9425 | 303,724 | +0.03(+3.57%) |
Jan 24, 2024 | 0.9500 | 1.030 | 0.9000 | 0.9100 | 393,294 | -0.02(-2.15%) |
Jan 23, 2024 | 1.240 | 1.240 | 0.9026 | 0.9300 | 1,338,402 | -0.28(-23.14%) |
Jan 22, 2024 | 1.230 | 1.260 | 1.200 | 1.210 | 196,195 | -0.04(-3.20%) |
Jan 19, 2024 | 1.280 | 1.280 | 1.230 | 1.250 | 260,283 | +0.01(+0.81%) |
Jan 18, 2024 | 1.250 | 1.260 | 1.240 | 1.240 | 91,040 | -0.03(-2.36%) |
Jan 17, 2024 | 1.230 | 1.280 | 1.220 | 1.270 | 122,692 | +0.01(+0.79%) |
Jan 16, 2024 | 1.250 | 1.280 | 1.220 | 1.260 | 129,821 | +0.01(+0.80%) |
Jan 12, 2024 | 1.240 | 1.290 | 1.200 | 1.250 | 219,269 | +0.02(+1.63%) |
Jan 11, 2024 | 1.260 | 1.260 | 1.211 | 1.230 | 172,007 | -0.03(-2.38%) |
Jan 10, 2024 | 1.300 | 1.310 | 1.240 | 1.260 | 94,253 | -0.02(-1.56%) |
Jan 09, 2024 | 1.340 | 1.340 | 1.255 | 1.280 | 182,741 | -0.06(-4.48%) |
Jan 08, 2024 | 1.340 | 1.350 | 1.280 | 1.340 | 237,681 | +0.06(+4.69%) |
Jan 05, 2024 | 1.270 | 1.290 | 1.220 | 1.280 | 212,892 | +0.03(+2.40%) |
Jan 04, 2024 | 1.330 | 1.340 | 1.230 | 1.250 | 430,484 | -0.05(-3.85%) |
Jan 03, 2024 | 1.370 | 1.460 | 1.300 | 1.300 | 434,126 | -0.07(-5.11%) |
Jan 02, 2024 | 1.300 | 1.530 | 1.280 | 1.370 | 1,068,277 | +0.11(+8.73%) |
Dec 29, 2023 | 1.240 | 1.290 | 1.210 | 1.260 | 490,268 | +0.04(+3.70%) |
Dec 28, 2023 | 1.250 | 1.270 | 1.150 | 1.215 | 433,222 | -0.05(-4.33%) |
Dec 27, 2023 | 1.310 | 1.310 | 1.230 | 1.270 | 289,078 | -0.03(-2.31%) |
Dec 26, 2023 | 1.290 | 1.310 | 1.210 | 1.300 | 369,138 | +0.05(+4.00%) |
Dec 22, 2023 | 1.200 | 1.280 | 1.200 | 1.250 | 368,491 | +0.01(+0.81%) |
Dec 21, 2023 | 1.310 | 1.320 | 1.138 | 1.240 | 802,885 | -0.05(-3.88%) |
Dec 20, 2023 | 1.350 | 1.380 | 1.280 | 1.290 | 452,465 | -0.07(-5.15%) |
Dec 19, 2023 | 1.460 | 1.470 | 1.360 | 1.360 | 558,378 | -0.11(-7.48%) |
Dec 18, 2023 | 1.420 | 1.480 | 1.390 | 1.470 | 626,148 | +0.02(+1.38%) |
Dec 15, 2023 | 1.490 | 1.500 | 1.400 | 1.450 | 907,226 | -0.03(-2.03%) |
Dec 14, 2023 | 1.420 | 1.540 | 1.400 | 1.480 | 583,770 | +0.04(+2.78%) |
Dec 13, 2023 | 1.540 | 1.580 | 1.390 | 1.440 | 685,402 | -0.10(-6.49%) |
Dec 12, 2023 | 1.670 | 1.680 | 1.530 | 1.540 | 679,907 | -0.13(-7.78%) |
Dec 11, 2023 | 1.720 | 1.810 | 1.660 | 1.670 | 547,249 | -0.07(-4.02%) |
Dec 08, 2023 | 1.730 | 1.790 | 1.700 | 1.740 | 448,866 | +0.00(+0.00%) |
Dec 07, 2023 | 1.760 | 1.800 | 1.730 | 1.740 | 294,894 | -0.03(-1.69%) |
Dec 06, 2023 | 1.770 | 1.860 | 1.720 | 1.770 | 661,527 | -0.01(-0.56%) |
Dec 05, 2023 | 1.710 | 1.800 | 1.660 | 1.780 | 945,304 | +0.04(+2.30%) |
Dec 04, 2023 | 1.700 | 1.800 | 1.620 | 1.740 | 1,244,945 | +0.06(+3.57%) |
Dec 01, 2023 | 1.740 | 1.790 | 1.630 | 1.680 | 1,314,619 | -0.12(-6.67%) |
Nov 30, 2023 | 1.900 | 1.940 | 1.720 | 1.800 | 2,290,205 | -0.16(-8.16%) |
Nov 29, 2023 | 1.620 | 2.170 | 1.500 | 1.960 | 9,117,690 | -3.03(-60.72%) |
Nov 28, 2023 | 5.210 | 5.520 | 4.950 | 4.990 | 575,017 | -0.25(-4.77%) |
Nov 27, 2023 | 5.240 | 5.620 | 5.130 | 5.240 | 617,488 | +0.25(+5.12%) |
Nov 24, 2023 | 4.990 | 5.654 | 4.900 | 4.985 | 899,423 | +0.12(+2.57%) |
Nov 22, 2023 | 4.400 | 5.820 | 4.360 | 4.860 | 2,242,628 | +0.52(+11.98%) |
Nov 21, 2023 | 4.480 | 4.605 | 4.260 | 4.340 | 372,981 | -0.08(-1.81%) |
Nov 20, 2023 | 4.190 | 4.690 | 4.140 | 4.420 | 619,673 | +0.37(+9.14%) |
Nov 17, 2023 | 3.930 | 4.440 | 3.870 | 4.050 | 674,358 | +0.19(+4.92%) |
Nov 16, 2023 | 3.420 | 4.190 | 3.280 | 3.860 | 1,959,068 | +0.71(+22.54%) |
Nov 15, 2023 | 3.100 | 3.300 | 3.050 | 3.150 | 138,740 | +0.04(+1.29%) |
Nov 14, 2023 | 3.160 | 3.300 | 2.980 | 3.110 | 167,257 | -0.02(-0.64%) |
Nov 13, 2023 | 3.130 | 3.177 | 2.900 | 3.130 | 182,289 | -0.15(-4.57%) |
Nov 10, 2023 | 3.030 | 3.340 | 2.760 | 3.280 | 415,652 | +0.27(+8.97%) |
Nov 09, 2023 | 4.000 | 4.306 | 2.310 | 3.010 | 1,988,513 | -1.25(-29.34%) |
Nov 08, 2023 | 4.480 | 4.550 | 4.170 | 4.260 | 196,973 | -0.19(-4.27%) |
Nov 07, 2023 | 4.080 | 4.620 | 4.010 | 4.450 | 339,952 | +0.38(+9.34%) |
Nov 06, 2023 | 4.090 | 4.120 | 3.920 | 4.070 | 147,077 | -0.03(-0.73%) |
Nov 03, 2023 | 4.450 | 4.450 | 3.880 | 4.100 | 714,942 | -0.38(-8.48%) |
Nov 02, 2023 | 4.550 | 4.620 | 4.190 | 4.480 | 499,899 | -0.12(-2.61%) |
Nov 01, 2023 | 4.450 | 4.600 | 3.620 | 4.600 | 730,502 | +0.24(+5.50%) |
Oct 31, 2023 | 3.800 | 5.080 | 3.800 | 4.360 | 2,680,170 | +0.49(+12.66%) |
Oct 30, 2023 | 3.130 | 3.900 | 3.130 | 3.870 | 801,174 | +0.68(+21.32%) |
Oct 27, 2023 | 3.130 | 3.250 | 2.970 | 3.190 | 303,426 | -0.04(-1.24%) |
Oct 26, 2023 | 3.040 | 3.240 | 2.570 | 3.230 | 899,868 | +0.08(+2.54%) |
Oct 25, 2023 | 3.200 | 3.650 | 2.830 | 3.150 | 3,472,399 | -0.20(-5.97%) |
Oct 24, 2023 | 3.540 | 3.540 | 3.300 | 3.350 | 289,956 | +0.09(+2.76%) |
Oct 23, 2023 | 3.530 | 3.620 | 3.220 | 3.260 | 346,813 | -0.16(-4.68%) |
Oct 20, 2023 | 3.380 | 3.580 | 3.250 | 3.420 | 166,162 | +0.02(+0.74%) |
Oct 19, 2023 | 3.110 | 3.600 | 3.070 | 3.395 | 271,345 | +0.23(+7.10%) |
Oct 18, 2023 | 3.450 | 3.450 | 3.080 | 3.170 | 166,152 | -0.31(-8.91%) |
Oct 17, 2023 | 3.420 | 3.525 | 3.330 | 3.480 | 98,378 | +0.01(+0.29%) |
Oct 16, 2023 | 3.650 | 3.650 | 3.350 | 3.470 | 123,144 | -0.06(-1.70%) |
Oct 13, 2023 | 3.450 | 3.580 | 3.350 | 3.530 | 69,079 | +0.06(+1.73%) |
Oct 12, 2023 | 3.480 | 3.590 | 3.330 | 3.470 | 104,089 | -0.01(-0.29%) |
Oct 11, 2023 | 3.680 | 3.822 | 3.440 | 3.480 | 132,521 | -0.19(-5.18%) |
Oct 10, 2023 | 3.850 | 3.990 | 3.625 | 3.670 | 135,890 | -0.19(-4.92%) |
Oct 09, 2023 | 4.020 | 4.080 | 3.610 | 3.860 | 149,152 | -0.04(-1.03%) |
Oct 06, 2023 | 3.730 | 4.050 | 3.720 | 3.900 | 211,142 | +0.16(+4.28%) |
Oct 05, 2023 | 3.610 | 3.780 | 3.540 | 3.740 | 197,985 | +0.15(+4.18%) |
Oct 04, 2023 | 3.430 | 3.610 | 3.350 | 3.590 | 117,515 | +0.18(+5.28%) |
Oct 03, 2023 | 3.320 | 3.500 | 3.210 | 3.410 | 179,792 | -0.01(-0.29%) |