Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.3575 | 0.3792 | 0.3327 | 0.3327 | 106,927 | -0.03(-7.58%) |
Jun 13, 2024 | 0.3400 | 0.3600 | 0.3381 | 0.3600 | 15,889 | +0.00(+0.00%) |
Jun 12, 2024 | 0.3570 | 0.3600 | 0.3375 | 0.3600 | 37,820 | +0.01(+1.64%) |
Jun 11, 2024 | 0.3500 | 0.3689 | 0.3400 | 0.3542 | 56,960 | -0.00(-0.67%) |
Jun 10, 2024 | 0.3677 | 0.3677 | 0.3102 | 0.3566 | 127,183 | +0.02(+4.88%) |
Jun 07, 2024 | 0.3600 | 0.3675 | 0.3300 | 0.3400 | 71,350 | -0.01(-3.13%) |
Jun 06, 2024 | 0.3500 | 0.3700 | 0.3462 | 0.3510 | 30,572 | +0.01(+2.84%) |
Jun 05, 2024 | 0.3810 | 0.3810 | 0.3305 | 0.3413 | 51,973 | -0.03(-7.76%) |
Jun 04, 2024 | 0.3900 | 0.3900 | 0.3541 | 0.3700 | 28,913 | +0.01(+3.35%) |
Jun 03, 2024 | 0.3800 | 0.3991 | 0.3501 | 0.3580 | 123,037 | -0.01(-3.27%) |
May 31, 2024 | 0.3820 | 0.3900 | 0.3641 | 0.3701 | 33,043 | +0.01(+1.65%) |
May 30, 2024 | 0.3850 | 0.3960 | 0.3600 | 0.3641 | 23,301 | +0.00(+1.14%) |
May 29, 2024 | 0.4071 | 0.4071 | 0.3600 | 0.3600 | 69,576 | -0.01(-2.99%) |
May 28, 2024 | 0.4000 | 0.4000 | 0.3626 | 0.3711 | 30,859 | -0.02(-4.21%) |
May 24, 2024 | 0.4000 | 0.4099 | 0.3800 | 0.3874 | 59,388 | -0.00(-0.67%) |
May 23, 2024 | 0.3860 | 0.4145 | 0.3852 | 0.3900 | 36,562 | -0.01(-1.89%) |
May 22, 2024 | 0.3900 | 0.4095 | 0.3800 | 0.3975 | 90,172 | +0.01(+2.05%) |
May 21, 2024 | 0.3900 | 0.4200 | 0.3856 | 0.3895 | 61,418 | -0.01(-2.04%) |
May 20, 2024 | 0.4190 | 0.4196 | 0.3920 | 0.3976 | 28,641 | -0.01(-1.83%) |
May 17, 2024 | 0.3999 | 0.4059 | 0.3856 | 0.4050 | 74,926 | +0.01(+1.50%) |
May 16, 2024 | 0.3900 | 0.4046 | 0.3856 | 0.3990 | 70,916 | +0.02(+3.93%) |
May 15, 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3839 | 42,347 | -0.02(-4.90%) |
May 14, 2024 | 0.3801 | 0.4392 | 0.3690 | 0.4037 | 151,331 | +0.02(+3.97%) |
May 13, 2024 | 0.3800 | 0.3900 | 0.3702 | 0.3883 | 30,793 | -0.01(-2.51%) |
May 10, 2024 | 0.4198 | 0.4198 | 0.3900 | 0.3983 | 14,955 | -0.02(-4.02%) |
May 09, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.4150 | 84,818 | +0.03(+6.71%) |
May 08, 2024 | 0.4073 | 0.4073 | 0.3864 | 0.3889 | 35,929 | -0.02(-4.52%) |
May 07, 2024 | 0.4190 | 0.4395 | 0.4000 | 0.4073 | 19,266 | -0.01(-2.84%) |
May 06, 2024 | 0.3900 | 0.4301 | 0.3615 | 0.4192 | 152,829 | +0.03(+8.21%) |
May 03, 2024 | 0.3989 | 0.3990 | 0.3666 | 0.3874 | 22,429 | +0.00(+0.60%) |
May 02, 2024 | 0.3855 | 0.3985 | 0.3775 | 0.3851 | 65,866 | -0.00(-0.52%) |
May 01, 2024 | 0.3500 | 0.3871 | 0.3352 | 0.3871 | 86,517 | +0.04(+9.97%) |
Apr 30, 2024 | 0.3826 | 0.3990 | 0.3518 | 0.3520 | 30,455 | -0.03(-7.12%) |
Apr 29, 2024 | 0.3925 | 0.4000 | 0.3700 | 0.3790 | 41,483 | -0.01(-3.22%) |
Apr 26, 2024 | 0.3949 | 0.3949 | 0.3670 | 0.3916 | 27,223 | -0.00(-0.23%) |
Apr 25, 2024 | 0.3700 | 0.3949 | 0.3580 | 0.3925 | 35,002 | -0.01(-1.88%) |
Apr 24, 2024 | 0.3794 | 0.4000 | 0.3556 | 0.4000 | 51,601 | +0.04(+10.68%) |
Apr 23, 2024 | 0.3600 | 0.3641 | 0.3500 | 0.3614 | 66,296 | -0.00(-0.74%) |
Apr 22, 2024 | 0.3660 | 0.3728 | 0.3521 | 0.3641 | 64,296 | -0.01(-2.33%) |
Apr 19, 2024 | 0.3780 | 0.3785 | 0.3700 | 0.3728 | 19,191 | -0.01(-1.56%) |
Apr 18, 2024 | 0.3654 | 0.3792 | 0.3641 | 0.3787 | 27,203 | +0.01(+2.80%) |
Apr 17, 2024 | 0.3487 | 0.3800 | 0.3354 | 0.3684 | 46,366 | +0.01(+3.98%) |
Apr 16, 2024 | 0.3700 | 0.3700 | 0.3301 | 0.3543 | 96,670 | -0.02(-5.80%) |
Apr 15, 2024 | 0.4190 | 0.4190 | 0.3601 | 0.3761 | 91,138 | -0.04(-10.24%) |
Apr 12, 2024 | 0.4299 | 0.4299 | 0.3610 | 0.4190 | 163,710 | -0.00(-0.12%) |
Apr 11, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4195 | 164,142 | +0.02(+4.87%) |
Apr 10, 2024 | 0.4050 | 0.4400 | 0.3799 | 0.4000 | 301,976 | +0.01(+2.91%) |
Apr 09, 2024 | 0.4000 | 0.4100 | 0.3700 | 0.3887 | 324,877 | -0.01(-1.82%) |
Apr 08, 2024 | 0.3900 | 0.4313 | 0.3726 | 0.3959 | 1,868,781 | +0.06(+16.72%) |
Apr 05, 2024 | 0.3220 | 0.3400 | 0.3220 | 0.3392 | 1,657,214 | +0.01(+2.79%) |
Apr 04, 2024 | 0.3300 | 0.3475 | 0.3215 | 0.3300 | 34,092 | +0.00(+0.89%) |
Apr 03, 2024 | 0.3300 | 0.3400 | 0.3225 | 0.3271 | 42,679 | +0.00(+1.11%) |
Apr 02, 2024 | 0.3300 | 0.3357 | 0.3150 | 0.3235 | 51,040 | +0.01(+2.37%) |
Apr 01, 2024 | 0.3400 | 0.3475 | 0.3150 | 0.3160 | 94,008 | -0.03(-8.75%) |
Mar 28, 2024 | 0.3490 | 0.3490 | 0.3200 | 0.3463 | 41,981 | +0.02(+4.88%) |
Mar 27, 2024 | 0.3200 | 0.3399 | 0.3200 | 0.3302 | 16,289 | +0.01(+3.12%) |
Mar 26, 2024 | 0.3200 | 0.3270 | 0.3200 | 0.3202 | 56,906 | +0.00(+0.00%) |
Mar 25, 2024 | 0.3168 | 0.3256 | 0.3020 | 0.3202 | 136,447 | +0.01(+2.96%) |
Mar 22, 2024 | 0.3190 | 0.3279 | 0.3067 | 0.3110 | 63,330 | -0.01(-1.64%) |
Mar 21, 2024 | 0.3050 | 0.3181 | 0.3050 | 0.3162 | 55,668 | +0.01(+3.74%) |
Mar 20, 2024 | 0.3152 | 0.3200 | 0.3000 | 0.3048 | 83,769 | -0.01(-2.68%) |
Mar 19, 2024 | 0.3200 | 0.3287 | 0.3025 | 0.3132 | 80,205 | +0.00(+0.80%) |
Mar 18, 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3107 | 301,502 | +0.01(+1.84%) |
Mar 15, 2024 | 0.4100 | 0.4100 | 0.3005 | 0.3051 | 3,474,902 | -0.04(-12.58%) |
Mar 14, 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3490 | 91,149 | -0.01(-2.92%) |
Mar 13, 2024 | 0.3700 | 0.3700 | 0.3501 | 0.3595 | 21,041 | -0.00(-0.14%) |
Mar 12, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 34,842 | -0.01(-2.65%) |
Mar 11, 2024 | 0.3800 | 0.3802 | 0.3672 | 0.3698 | 37,693 | -0.01(-2.68%) |
Mar 08, 2024 | 0.3885 | 0.3951 | 0.3700 | 0.3800 | 11,935 | +0.00(+0.00%) |
Mar 07, 2024 | 0.3879 | 0.3895 | 0.3671 | 0.3800 | 25,590 | +0.01(+2.84%) |
Mar 06, 2024 | 0.3629 | 0.3810 | 0.3629 | 0.3695 | 47,684 | -0.02(-3.98%) |
Mar 05, 2024 | 0.3975 | 0.4102 | 0.3500 | 0.3848 | 126,809 | -0.01(-1.46%) |
Mar 04, 2024 | 0.4050 | 0.4290 | 0.3900 | 0.3905 | 158,215 | -0.02(-4.76%) |
Mar 01, 2024 | 0.4190 | 0.4299 | 0.3856 | 0.4100 | 210,706 | +0.01(+3.43%) |
Feb 29, 2024 | 0.4100 | 0.4123 | 0.3915 | 0.3964 | 104,805 | -0.00(-0.92%) |
Feb 28, 2024 | 0.3891 | 0.4116 | 0.3750 | 0.4001 | 160,953 | +0.02(+4.33%) |
Feb 27, 2024 | 0.3700 | 0.3890 | 0.3672 | 0.3835 | 163,449 | +0.02(+4.10%) |
Feb 26, 2024 | 0.3900 | 0.3900 | 0.3627 | 0.3684 | 45,429 | +0.01(+1.60%) |
Feb 23, 2024 | 0.3600 | 0.3681 | 0.3600 | 0.3626 | 34,226 | +0.00(+0.72%) |
Feb 22, 2024 | 0.3949 | 0.3949 | 0.3400 | 0.3600 | 102,761 | -0.00(-0.55%) |
Feb 21, 2024 | 0.3799 | 0.3949 | 0.3614 | 0.3620 | 32,334 | -0.02(-4.69%) |
Feb 20, 2024 | 0.4000 | 0.3999 | 0.3646 | 0.3798 | 30,098 | -0.01(-1.45%) |
Feb 16, 2024 | 0.3760 | 0.3953 | 0.3527 | 0.3854 | 40,289 | +0.01(+1.39%) |
Feb 15, 2024 | 0.3700 | 0.3851 | 0.3554 | 0.3801 | 50,196 | +0.01(+3.15%) |
Feb 14, 2024 | 0.3810 | 0.4003 | 0.3409 | 0.3685 | 231,468 | -0.01(-3.03%) |
Feb 13, 2024 | 0.3610 | 0.4688 | 0.3500 | 0.3800 | 1,178,093 | +0.01(+2.73%) |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3463 | 0.3699 | 41,621 | +0.01(+2.78%) |
Feb 09, 2024 | 0.3500 | 0.3696 | 0.3447 | 0.3599 | 19,630 | +0.00(+0.90%) |
Feb 08, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3567 | 34,198 | -0.01(-2.27%) |
Feb 07, 2024 | 0.4099 | 0.4099 | 0.3447 | 0.3650 | 150,279 | +0.01(+2.82%) |
Feb 06, 2024 | 0.3781 | 0.3900 | 0.3522 | 0.3550 | 25,663 | -0.01(-1.93%) |
Feb 05, 2024 | 0.3800 | 0.3997 | 0.3500 | 0.3620 | 156,833 | -0.02(-4.99%) |
Feb 02, 2024 | 0.4000 | 0.4599 | 0.3700 | 0.3810 | 191,220 | -0.02(-5.67%) |
Feb 01, 2024 | 0.3600 | 0.4059 | 0.3510 | 0.4039 | 152,605 | +0.03(+7.74%) |
Jan 31, 2024 | 0.3900 | 0.3895 | 0.3700 | 0.3749 | 31,949 | -0.01(-2.98%) |
Jan 30, 2024 | 0.3853 | 0.3866 | 0.3511 | 0.3864 | 56,970 | +0.01(+1.74%) |
Jan 29, 2024 | 0.3785 | 0.3899 | 0.3699 | 0.3798 | 16,714 | +0.00(+0.34%) |
Jan 26, 2024 | 0.3999 | 0.3999 | 0.3652 | 0.3785 | 13,319 | +0.01(+3.67%) |
Jan 25, 2024 | 0.3908 | 0.3990 | 0.3651 | 0.3651 | 46,516 | -0.00(-1.32%) |
Jan 24, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 50,090 | -0.01(-1.99%) |
Jan 23, 2024 | 0.3700 | 0.3838 | 0.3501 | 0.3775 | 31,401 | +0.02(+6.73%) |
Jan 22, 2024 | 0.3700 | 0.3700 | 0.3402 | 0.3537 | 41,594 | +0.02(+4.92%) |
Jan 19, 2024 | 0.3801 | 0.3898 | 0.3200 | 0.3371 | 166,727 | -0.04(-11.31%) |
Jan 18, 2024 | 0.4000 | 0.4000 | 0.3801 | 0.3801 | 17,552 | -0.00(-0.99%) |
Jan 17, 2024 | 0.4000 | 0.4074 | 0.3510 | 0.3839 | 176,041 | -0.02(-5.98%) |
Jan 16, 2024 | 0.4531 | 0.4599 | 0.4000 | 0.4083 | 90,329 | -0.05(-10.07%) |
Jan 12, 2024 | 0.4400 | 0.4600 | 0.4313 | 0.4540 | 64,512 | +0.00(+0.89%) |
Jan 11, 2024 | 0.4400 | 0.4565 | 0.4200 | 0.4500 | 70,369 | -0.01(-1.42%) |
Jan 10, 2024 | 0.4500 | 0.4600 | 0.4375 | 0.4565 | 36,631 | +0.01(+1.74%) |
Jan 09, 2024 | 0.4299 | 0.4505 | 0.4230 | 0.4487 | 26,178 | +0.02(+4.37%) |
Jan 08, 2024 | 0.4447 | 0.4447 | 0.4208 | 0.4299 | 55,192 | -0.02(-3.39%) |
Jan 05, 2024 | 0.4503 | 0.4503 | 0.4300 | 0.4450 | 35,229 | +0.01(+2.70%) |
Jan 04, 2024 | 0.4340 | 0.4489 | 0.4200 | 0.4333 | 15,505 | -0.02(-3.48%) |
Jan 03, 2024 | 0.4400 | 0.4550 | 0.4300 | 0.4489 | 172,381 | +0.01(+2.09%) |
Jan 02, 2024 | 0.4500 | 0.4500 | 0.4210 | 0.4397 | 60,570 | -0.02(-3.36%) |
Dec 29, 2023 | 0.4500 | 0.4600 | 0.4201 | 0.4550 | 80,385 | +0.02(+4.43%) |
Dec 28, 2023 | 0.4700 | 0.4700 | 0.4201 | 0.4357 | 32,621 | -0.00(-0.98%) |
Dec 27, 2023 | 0.4200 | 0.4496 | 0.4200 | 0.4400 | 74,379 | +0.01(+2.33%) |
Dec 26, 2023 | 0.4084 | 0.4500 | 0.3951 | 0.4300 | 137,868 | +0.01(+3.09%) |
Dec 22, 2023 | 0.3777 | 0.4300 | 0.3701 | 0.4171 | 350,907 | +0.05(+13.93%) |
Dec 21, 2023 | 0.3999 | 0.3999 | 0.3300 | 0.3661 | 198,688 | -0.03(-8.43%) |
Dec 20, 2023 | 0.3780 | 0.4100 | 0.3642 | 0.3998 | 198,641 | +0.02(+5.77%) |
Dec 19, 2023 | 0.3980 | 0.3980 | 0.3780 | 0.3780 | 55,233 | +0.01(+2.16%) |
Dec 18, 2023 | 0.3700 | 0.3799 | 0.3564 | 0.3700 | 37,103 | +0.00(+0.19%) |
Dec 15, 2023 | 0.3502 | 0.3695 | 0.3502 | 0.3693 | 16,263 | +0.01(+1.46%) |
Dec 14, 2023 | 0.3800 | 0.3800 | 0.3168 | 0.3640 | 83,740 | +0.01(+4.27%) |
Dec 13, 2023 | 0.3360 | 0.3545 | 0.3100 | 0.3491 | 95,394 | +0.01(+4.40%) |
Dec 12, 2023 | 0.3538 | 0.3538 | 0.3300 | 0.3344 | 18,482 | -0.00(-0.77%) |
Dec 11, 2023 | 0.3600 | 0.3600 | 0.3320 | 0.3370 | 74,644 | -0.02(-5.60%) |
Dec 08, 2023 | 0.4100 | 0.4100 | 0.3317 | 0.3570 | 213,767 | -0.04(-9.83%) |
Dec 07, 2023 | 0.3950 | 0.4673 | 0.3814 | 0.3959 | 579,575 | +0.00(+0.23%) |
Dec 06, 2023 | 0.4000 | 0.4174 | 0.3803 | 0.3950 | 69,456 | +0.01(+2.33%) |
Dec 05, 2023 | 0.3900 | 0.3995 | 0.3780 | 0.3860 | 59,350 | -0.00(-1.00%) |
Dec 04, 2023 | 0.3700 | 0.3900 | 0.3530 | 0.3899 | 97,955 | +0.02(+6.38%) |
Dec 01, 2023 | 0.3800 | 0.3800 | 0.3421 | 0.3665 | 111,361 | +0.01(+3.24%) |
Nov 30, 2023 | 0.3557 | 0.3600 | 0.3206 | 0.3550 | 185,447 | +0.01(+1.43%) |
Nov 29, 2023 | 0.3700 | 0.3764 | 0.3361 | 0.3500 | 215,982 | -0.02(-4.11%) |
Nov 28, 2023 | 0.3100 | 0.3800 | 0.3100 | 0.3650 | 244,986 | +0.06(+18.28%) |
Nov 27, 2023 | 0.3100 | 0.3400 | 0.3003 | 0.3086 | 377,147 | -0.01(-2.62%) |
Nov 24, 2023 | 0.3200 | 0.3279 | 0.2710 | 0.3169 | 201,630 | +0.02(+7.68%) |
Nov 22, 2023 | 0.3168 | 0.3228 | 0.2876 | 0.2943 | 407,678 | -0.07(-18.27%) |
Nov 21, 2023 | 0.3400 | 0.3800 | 0.2600 | 0.3601 | 2,089,968 | -0.07(-17.08%) |
Nov 20, 2023 | 0.4100 | 0.4343 | 0.4050 | 0.4343 | 3,260,192 | +0.03(+6.68%) |
Nov 17, 2023 | 0.4001 | 0.4094 | 0.4000 | 0.4071 | 5,657 | +0.00(+0.97%) |
Nov 16, 2023 | 0.4200 | 0.4200 | 0.3901 | 0.4032 | 19,794 | +0.00(+0.80%) |
Nov 15, 2023 | 0.3900 | 0.4000 | 0.3825 | 0.4000 | 11,080 | -0.01(-2.44%) |
Nov 14, 2023 | 0.3941 | 0.4100 | 0.3610 | 0.4100 | 50,589 | +0.06(+16.15%) |
Nov 13, 2023 | 0.3900 | 0.3900 | 0.3505 | 0.3530 | 39,098 | -0.03(-6.79%) |
Nov 10, 2023 | 0.4200 | 0.4200 | 0.3600 | 0.3787 | 18,279 | -0.03(-6.33%) |
Nov 09, 2023 | 0.4000 | 0.4199 | 0.3698 | 0.4043 | 86,823 | -0.01(-3.44%) |
Nov 08, 2023 | 0.4410 | 0.4410 | 0.4187 | 0.4187 | 10,824 | -0.00(-0.26%) |
Nov 07, 2023 | 0.4300 | 0.4455 | 0.4128 | 0.4198 | 12,673 | +0.00(+0.67%) |
Nov 06, 2023 | 0.4305 | 0.4657 | 0.4098 | 0.4170 | 80,284 | +0.02(+4.25%) |
Nov 03, 2023 | 0.4000 | 0.4002 | 0.3900 | 0.4000 | 11,027 | +0.01(+1.27%) |
Nov 02, 2023 | 0.3999 | 0.3999 | 0.3801 | 0.3950 | 8,820 | -0.00(-1.23%) |