Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.5432 | 0.5487 | 0.5088 | 0.5350 | 504,925 | -0.00(-0.71%) |
May 21, 2024 | 0.5500 | 0.5933 | 0.5100 | 0.5388 | 1,738,246 | -0.01(-1.14%) |
May 20, 2024 | 0.5330 | 0.5510 | 0.5250 | 0.5450 | 937,351 | +0.02(+4.61%) |
May 17, 2024 | 0.5151 | 0.5310 | 0.5106 | 0.5210 | 1,198,770 | +0.03(+5.25%) |
May 16, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4950 | 495,703 | -0.01(-2.81%) |
May 15, 2024 | 0.5075 | 0.5099 | 0.4931 | 0.5093 | 741,272 | +0.02(+4.30%) |
May 14, 2024 | 0.4600 | 0.4883 | 0.4501 | 0.4883 | 430,138 | +0.05(+10.23%) |
May 13, 2024 | 0.4700 | 0.4750 | 0.4402 | 0.4430 | 627,106 | -0.03(-6.10%) |
May 10, 2024 | 0.5000 | 0.5099 | 0.4580 | 0.4718 | 514,146 | -0.02(-3.54%) |
May 09, 2024 | 0.4700 | 0.5000 | 0.4731 | 0.4891 | 561,810 | +0.02(+3.38%) |
May 08, 2024 | 0.4511 | 0.4753 | 0.4500 | 0.4731 | 224,240 | +0.02(+3.32%) |
May 07, 2024 | 0.4567 | 0.4797 | 0.4550 | 0.4579 | 262,819 | +0.01(+1.60%) |
May 06, 2024 | 0.4400 | 0.4800 | 0.4360 | 0.4507 | 611,177 | +0.02(+4.33%) |
May 03, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4320 | 635,244 | -0.03(-6.94%) |
May 02, 2024 | 0.4630 | 0.4800 | 0.4280 | 0.4642 | 767,636 | +0.00(+0.04%) |
May 01, 2024 | 0.4900 | 0.4900 | 0.4575 | 0.4640 | 388,258 | +0.00(+0.87%) |
Apr 30, 2024 | 0.5050 | 0.5103 | 0.4326 | 0.4600 | 858,182 | -0.05(-9.82%) |
Apr 29, 2024 | 0.5200 | 0.5250 | 0.5025 | 0.5101 | 499,250 | +0.01(+1.21%) |
Apr 26, 2024 | 0.5085 | 0.5224 | 0.5000 | 0.5040 | 876,780 | +0.00(+0.80%) |
Apr 25, 2024 | 0.4800 | 0.5079 | 0.4814 | 0.5000 | 730,325 | +0.03(+6.38%) |
Apr 24, 2024 | 0.5100 | 0.5190 | 0.4650 | 0.4700 | 647,264 | -0.03(-5.98%) |
Apr 23, 2024 | 0.4600 | 0.5100 | 0.4600 | 0.4999 | 703,246 | +0.04(+9.63%) |
Apr 22, 2024 | 0.4600 | 0.5250 | 0.4510 | 0.4560 | 638,733 | -0.03(-6.17%) |
Apr 19, 2024 | 0.4500 | 0.5100 | 0.4500 | 0.4860 | 721,773 | +0.03(+6.35%) |
Apr 18, 2024 | 0.4976 | 0.5083 | 0.4400 | 0.4570 | 714,704 | -0.04(-7.71%) |
Apr 17, 2024 | 0.5395 | 0.5500 | 0.4811 | 0.4952 | 820,359 | -0.04(-7.51%) |
Apr 16, 2024 | 0.5200 | 0.5354 | 0.5005 | 0.5354 | 512,545 | +0.00(+0.26%) |
Apr 15, 2024 | 0.5401 | 0.5461 | 0.5010 | 0.5340 | 660,490 | -0.00(-0.60%) |
Apr 12, 2024 | 0.6012 | 0.6012 | 0.5150 | 0.5372 | 1,482,185 | -0.04(-6.85%) |
Apr 11, 2024 | 0.5728 | 0.6400 | 0.5618 | 0.5767 | 1,800,497 | +0.02(+2.96%) |
Apr 10, 2024 | 0.5500 | 0.5684 | 0.4950 | 0.5601 | 1,212,121 | -0.00(-0.78%) |
Apr 09, 2024 | 0.6331 | 0.6400 | 0.5500 | 0.5645 | 1,546,159 | -0.05(-7.46%) |
Apr 08, 2024 | 0.6456 | 0.6600 | 0.6030 | 0.6100 | 1,229,768 | -0.01(-1.13%) |
Apr 05, 2024 | 0.6100 | 0.6500 | 0.5901 | 0.6170 | 1,760,860 | +0.01(+0.82%) |
Apr 04, 2024 | 0.6800 | 0.7100 | 0.5800 | 0.6120 | 3,573,468 | -0.04(-5.83%) |
Apr 03, 2024 | 0.5400 | 0.6599 | 0.5342 | 0.6499 | 3,465,607 | +0.14(+26.98%) |
Apr 02, 2024 | 0.5148 | 0.5652 | 0.5000 | 0.5118 | 1,850,800 | +0.02(+4.45%) |
Apr 01, 2024 | 0.4500 | 0.5500 | 0.4500 | 0.4900 | 2,398,918 | +0.06(+12.75%) |
Mar 28, 2024 | 0.4200 | 0.4451 | 0.4011 | 0.4346 | 1,015,497 | +0.03(+8.35%) |
Mar 27, 2024 | 0.3600 | 0.4100 | 0.3602 | 0.4011 | 962,668 | +0.05(+13.75%) |
Mar 26, 2024 | 0.3627 | 0.3713 | 0.3500 | 0.3526 | 302,844 | -0.01(-2.27%) |
Mar 25, 2024 | 0.3900 | 0.3960 | 0.3442 | 0.3608 | 684,233 | -0.02(-5.05%) |
Mar 22, 2024 | 0.4000 | 0.4093 | 0.3663 | 0.3800 | 339,942 | -0.01(-1.30%) |
Mar 21, 2024 | 0.4000 | 0.4100 | 0.3813 | 0.3850 | 557,177 | -0.00(-0.77%) |
Mar 20, 2024 | 0.3800 | 0.4200 | 0.3704 | 0.3880 | 560,720 | +0.00(+1.04%) |
Mar 19, 2024 | 0.4139 | 0.4350 | 0.3800 | 0.3840 | 948,043 | -0.03(-7.47%) |
Mar 18, 2024 | 0.4000 | 0.4450 | 0.3940 | 0.4150 | 1,104,186 | +0.03(+8.07%) |
Mar 15, 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3840 | 870,588 | +0.03(+8.41%) |
Mar 14, 2024 | 0.4250 | 0.4284 | 0.3500 | 0.3542 | 1,550,939 | -0.06(-13.61%) |
Mar 13, 2024 | 0.3700 | 0.4200 | 0.3600 | 0.4100 | 1,829,733 | +0.07(+19.85%) |
Mar 12, 2024 | 0.3800 | 0.3804 | 0.3320 | 0.3421 | 1,147,485 | -0.05(-13.61%) |
Mar 11, 2024 | 0.3200 | 0.4000 | 0.3200 | 0.3960 | 2,042,660 | +0.08(+23.94%) |
Mar 08, 2024 | 0.2930 | 0.3200 | 0.2900 | 0.3195 | 941,728 | +0.03(+10.10%) |
Mar 07, 2024 | 0.2800 | 0.3000 | 0.2748 | 0.2902 | 899,900 | +0.01(+3.64%) |
Mar 06, 2024 | 0.2700 | 0.2800 | 0.2621 | 0.2800 | 773,836 | +0.02(+6.22%) |
Mar 05, 2024 | 0.2700 | 0.2745 | 0.2562 | 0.2636 | 614,669 | -0.00(-0.08%) |
Mar 04, 2024 | 0.2600 | 0.2699 | 0.2560 | 0.2638 | 594,318 | +0.00(+1.50%) |
Mar 01, 2024 | 0.2601 | 0.2620 | 0.2500 | 0.2599 | 221,613 | +0.01(+4.04%) |
Feb 29, 2024 | 0.2690 | 0.2690 | 0.2480 | 0.2498 | 343,856 | -0.01(-2.42%) |
Feb 28, 2024 | 0.2550 | 0.2655 | 0.2500 | 0.2560 | 219,140 | -0.00(-1.42%) |
Feb 27, 2024 | 0.2621 | 0.2700 | 0.2550 | 0.2597 | 294,035 | -0.00(-0.12%) |
Feb 26, 2024 | 0.2574 | 0.2699 | 0.2535 | 0.2600 | 208,041 | +0.00(+0.74%) |
Feb 23, 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2581 | 314,990 | +0.01(+3.57%) |
Feb 22, 2024 | 0.2599 | 0.2599 | 0.2460 | 0.2492 | 202,739 | -0.01(-2.27%) |
Feb 21, 2024 | 0.2633 | 0.2780 | 0.2500 | 0.2550 | 360,279 | -0.01(-3.77%) |
Feb 20, 2024 | 0.2641 | 0.2765 | 0.2560 | 0.2650 | 347,212 | +0.00(+0.38%) |
Feb 16, 2024 | 0.2650 | 0.2699 | 0.2552 | 0.2640 | 217,081 | -0.00(-0.38%) |
Feb 15, 2024 | 0.2500 | 0.2678 | 0.2500 | 0.2650 | 526,430 | +0.01(+5.58%) |
Feb 14, 2024 | 0.2491 | 0.2646 | 0.2455 | 0.2510 | 292,845 | +0.00(+0.40%) |
Feb 13, 2024 | 0.2570 | 0.2580 | 0.2500 | 0.2500 | 156,642 | -0.01(-2.76%) |
Feb 12, 2024 | 0.2500 | 0.2617 | 0.2505 | 0.2571 | 421,471 | +0.00(+0.82%) |
Feb 09, 2024 | 0.2480 | 0.2551 | 0.2418 | 0.2550 | 392,614 | +0.01(+2.82%) |
Feb 08, 2024 | 0.2495 | 0.2552 | 0.2431 | 0.2480 | 171,028 | -0.00(-1.59%) |
Feb 07, 2024 | 0.2605 | 0.2605 | 0.2440 | 0.2520 | 370,930 | -0.01(-2.70%) |
Feb 06, 2024 | 0.2430 | 0.2590 | 0.2421 | 0.2590 | 160,570 | +0.01(+3.64%) |
Feb 05, 2024 | 0.2562 | 0.2573 | 0.2312 | 0.2499 | 559,962 | +0.01(+2.42%) |
Feb 02, 2024 | 0.2605 | 0.2605 | 0.2400 | 0.2440 | 516,779 | -0.01(-5.43%) |
Feb 01, 2024 | 0.2447 | 0.2600 | 0.2400 | 0.2580 | 575,393 | +0.02(+9.51%) |
Jan 31, 2024 | 0.2605 | 0.2605 | 0.2153 | 0.2356 | 2,124,708 | -0.02(-9.28%) |
Jan 30, 2024 | 0.2624 | 0.2637 | 0.2557 | 0.2597 | 475,071 | -0.00(-0.08%) |
Jan 29, 2024 | 0.2900 | 0.2950 | 0.2557 | 0.2599 | 1,694,154 | -0.02(-7.84%) |
Jan 26, 2024 | 0.2960 | 0.2996 | 0.2806 | 0.2820 | 321,584 | +0.00(+0.00%) |
Jan 25, 2024 | 0.2982 | 0.3000 | 0.2820 | 0.2820 | 246,254 | -0.01(-4.73%) |
Jan 24, 2024 | 0.3100 | 0.3100 | 0.2860 | 0.2960 | 312,636 | -0.00(-0.10%) |
Jan 23, 2024 | 0.3000 | 0.3200 | 0.2901 | 0.2963 | 233,571 | +0.01(+2.17%) |
Jan 22, 2024 | 0.3000 | 0.3060 | 0.2860 | 0.2900 | 369,808 | +0.00(+0.80%) |
Jan 19, 2024 | 0.2910 | 0.3000 | 0.2780 | 0.2877 | 293,212 | -0.01(-3.46%) |
Jan 18, 2024 | 0.2900 | 0.3000 | 0.2825 | 0.2980 | 223,490 | +0.00(+1.64%) |
Jan 17, 2024 | 0.3049 | 0.3049 | 0.2800 | 0.2932 | 397,618 | +0.00(+0.07%) |
Jan 16, 2024 | 0.3320 | 0.3320 | 0.2910 | 0.2930 | 769,081 | -0.04(-10.94%) |
Jan 12, 2024 | 0.3212 | 0.3490 | 0.3180 | 0.3290 | 619,164 | +0.01(+3.79%) |
Jan 11, 2024 | 0.3208 | 0.3300 | 0.3000 | 0.3170 | 636,133 | -0.01(-2.64%) |
Jan 10, 2024 | 0.3500 | 0.3511 | 0.3225 | 0.3256 | 517,968 | -0.01(-2.66%) |
Jan 09, 2024 | 0.3670 | 0.3670 | 0.3311 | 0.3345 | 393,896 | -0.02(-6.75%) |
Jan 08, 2024 | 0.3600 | 0.3670 | 0.3500 | 0.3587 | 251,139 | +0.01(+2.49%) |
Jan 05, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | 376,750 | -0.01(-1.41%) |
Jan 04, 2024 | 0.3456 | 0.3716 | 0.3456 | 0.3550 | 528,703 | -0.00(-0.70%) |
Jan 03, 2024 | 0.3844 | 0.3938 | 0.3449 | 0.3575 | 607,867 | -0.02(-6.51%) |
Jan 02, 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3824 | 469,428 | +0.01(+1.70%) |
Dec 29, 2023 | 0.3850 | 0.3899 | 0.3700 | 0.3760 | 680,126 | -0.01(-1.42%) |
Dec 28, 2023 | 0.3800 | 0.4040 | 0.3702 | 0.3814 | 1,103,940 | +0.00(+0.10%) |
Dec 27, 2023 | 0.3800 | 0.3893 | 0.3701 | 0.3810 | 779,925 | +0.02(+4.67%) |
Dec 26, 2023 | 0.3786 | 0.3786 | 0.3550 | 0.3640 | 418,711 | +0.01(+3.12%) |
Dec 22, 2023 | 0.3590 | 0.3790 | 0.3310 | 0.3530 | 1,169,762 | +0.02(+6.97%) |
Dec 21, 2023 | 0.3400 | 0.3574 | 0.3226 | 0.3300 | 814,637 | +0.00(+0.09%) |
Dec 20, 2023 | 0.2946 | 0.3390 | 0.2946 | 0.3297 | 625,919 | +0.03(+10.27%) |
Dec 19, 2023 | 0.3000 | 0.3150 | 0.2932 | 0.2990 | 651,328 | -0.00(-0.37%) |
Dec 18, 2023 | 0.3300 | 0.3350 | 0.2801 | 0.3001 | 631,545 | -0.02(-6.22%) |
Dec 15, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 599,451 | -0.01(-3.59%) |
Dec 14, 2023 | 0.3000 | 0.3410 | 0.3000 | 0.3319 | 909,424 | +0.01(+2.19%) |
Dec 13, 2023 | 0.2700 | 0.3300 | 0.2700 | 0.3248 | 821,738 | +0.05(+19.90%) |
Dec 12, 2023 | 0.2999 | 0.2999 | 0.2709 | 0.2709 | 280,031 | -0.02(-5.35%) |
Dec 11, 2023 | 0.2841 | 0.2900 | 0.2650 | 0.2862 | 663,067 | -0.00(-1.41%) |
Dec 08, 2023 | 0.3016 | 0.3029 | 0.2750 | 0.2903 | 891,343 | -0.01(-2.26%) |
Dec 07, 2023 | 0.3100 | 0.3200 | 0.2890 | 0.2970 | 659,183 | -0.02(-7.42%) |
Dec 06, 2023 | 0.3400 | 0.3497 | 0.3200 | 0.3208 | 400,782 | -0.02(-4.89%) |
Dec 05, 2023 | 0.3500 | 0.3562 | 0.3296 | 0.3373 | 294,195 | -0.01(-1.95%) |
Dec 04, 2023 | 0.3500 | 0.3590 | 0.3380 | 0.3440 | 459,206 | -0.01(-1.43%) |
Dec 01, 2023 | 0.3200 | 0.3490 | 0.3100 | 0.3490 | 767,221 | +0.03(+8.99%) |
Nov 30, 2023 | 0.3349 | 0.3349 | 0.3157 | 0.3202 | 322,036 | -0.01(-2.97%) |
Nov 29, 2023 | 0.3360 | 0.3397 | 0.3129 | 0.3300 | 398,698 | -0.01(-1.49%) |
Nov 28, 2023 | 0.3000 | 0.3350 | 0.3000 | 0.3350 | 724,926 | +0.03(+11.37%) |
Nov 27, 2023 | 0.2900 | 0.3159 | 0.2900 | 0.3008 | 434,188 | -0.00(-0.89%) |
Nov 24, 2023 | 0.3000 | 0.3098 | 0.3000 | 0.3035 | 141,539 | +0.00(+0.60%) |
Nov 22, 2023 | 0.3098 | 0.3149 | 0.2980 | 0.3017 | 432,758 | -0.01(-2.61%) |
Nov 21, 2023 | 0.3000 | 0.3150 | 0.2900 | 0.3098 | 649,522 | +0.01(+4.66%) |
Nov 20, 2023 | 0.2813 | 0.3050 | 0.2772 | 0.2960 | 502,819 | +0.02(+7.71%) |
Nov 17, 2023 | 0.2700 | 0.2789 | 0.2665 | 0.2748 | 389,232 | +0.01(+2.16%) |
Nov 16, 2023 | 0.2650 | 0.2940 | 0.2650 | 0.2690 | 923,242 | -0.00(-0.11%) |
Nov 15, 2023 | 0.2800 | 0.2900 | 0.2691 | 0.2693 | 589,568 | -0.01(-3.48%) |
Nov 14, 2023 | 0.2613 | 0.2900 | 0.2571 | 0.2790 | 1,200,215 | +0.02(+8.39%) |
Nov 13, 2023 | 0.2700 | 0.2743 | 0.2570 | 0.2574 | 387,299 | -0.01(-2.79%) |
Nov 10, 2023 | 0.2816 | 0.2900 | 0.2553 | 0.2648 | 944,148 | -0.03(-8.88%) |
Nov 09, 2023 | 0.3100 | 0.3103 | 0.2700 | 0.2906 | 1,833,001 | -0.02(-6.26%) |
Nov 08, 2023 | 0.3200 | 0.3350 | 0.3100 | 0.3100 | 725,413 | -0.02(-6.06%) |
Nov 07, 2023 | 0.3800 | 0.3882 | 0.3100 | 0.3300 | 2,414,266 | -0.07(-18.50%) |
Nov 06, 2023 | 0.4006 | 0.4150 | 0.3950 | 0.4049 | 327,959 | -0.00(-0.02%) |
Nov 03, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4050 | 459,866 | -0.00(-0.02%) |
Nov 02, 2023 | 0.4230 | 0.4230 | 0.4050 | 0.4051 | 157,689 | -0.01(-3.55%) |