Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 2.330 | 2.980 | 2.310 | 2.790 | 1,232,787 | +0.46(+19.74%) |
May 31, 2024 | 2.400 | 2.500 | 2.250 | 2.330 | 411,076 | -0.05(-2.10%) |
May 30, 2024 | 2.190 | 2.580 | 2.190 | 2.380 | 544,791 | +0.06(+2.59%) |
May 29, 2024 | 2.040 | 2.400 | 1.887 | 2.320 | 657,625 | +0.23(+11.00%) |
May 28, 2024 | 2.330 | 2.670 | 2.050 | 2.090 | 1,777,616 | +0.06(+2.96%) |
May 24, 2024 | 1.600 | 2.060 | 1.575 | 2.030 | 1,406,599 | +0.54(+36.24%) |
May 23, 2024 | 1.300 | 1.750 | 1.300 | 1.490 | 613,123 | +0.09(+6.43%) |
May 22, 2024 | 1.580 | 1.580 | 1.350 | 1.400 | 486,141 | -0.18(-11.39%) |
May 21, 2024 | 1.960 | 2.017 | 1.260 | 1.580 | 1,623,629 | -0.47(-22.93%) |
May 20, 2024 | 2.930 | 2.980 | 2.020 | 2.050 | 2,170,850 | -0.84(-29.07%) |
May 17, 2024 | 1.550 | 3.480 | 1.520 | 2.890 | 11,055,087 | +1.43(+97.95%) |
May 16, 2024 | 1.270 | 1.570 | 1.150 | 1.460 | 1,642,454 | +0.20(+15.87%) |
May 15, 2024 | 1.070 | 1.590 | 1.070 | 1.260 | 8,962,446 | +0.38(+42.58%) |
May 14, 2024 | 0.7200 | 0.9100 | 0.7000 | 0.8837 | 285,341 | +0.18(+26.24%) |
May 13, 2024 | 0.6500 | 0.7347 | 0.6467 | 0.7000 | 34,559 | +0.04(+6.30%) |
May 10, 2024 | 0.6174 | 0.6700 | 0.6174 | 0.6585 | 25,045 | +0.05(+8.04%) |
May 09, 2024 | 0.5899 | 0.6450 | 0.5800 | 0.6095 | 12,832 | +0.02(+3.74%) |
May 08, 2024 | 0.5370 | 0.5900 | 0.5370 | 0.5875 | 22,381 | +0.05(+9.40%) |
May 07, 2024 | 0.5080 | 0.5485 | 0.5080 | 0.5370 | 23,635 | +0.02(+3.27%) |
May 06, 2024 | 0.5500 | 0.5633 | 0.5200 | 0.5200 | 12,199 | -0.01(-1.89%) |
May 03, 2024 | 0.5100 | 0.5670 | 0.5100 | 0.5300 | 7,569 | +0.01(+0.95%) |
May 02, 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5250 | 2,777 | -0.04(-7.89%) |
May 01, 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5700 | 5,560 | +0.03(+6.09%) |
Apr 30, 2024 | 0.4650 | 0.5800 | 0.4650 | 0.5373 | 49,368 | +0.07(+15.52%) |
Apr 29, 2024 | 0.4600 | 0.4899 | 0.4600 | 0.4651 | 18,404 | +0.01(+1.66%) |
Apr 26, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4575 | 44,778 | -0.00(-0.54%) |
Apr 25, 2024 | 0.4520 | 0.4700 | 0.4520 | 0.4600 | 7,620 | -0.01(-1.81%) |
Apr 24, 2024 | 0.4743 | 0.5000 | 0.4161 | 0.4685 | 57,896 | +0.02(+3.70%) |
Apr 23, 2024 | 0.4500 | 0.4900 | 0.4192 | 0.4518 | 29,861 | +0.01(+2.68%) |
Apr 22, 2024 | 0.4170 | 0.4495 | 0.4000 | 0.4400 | 28,201 | +0.04(+10.00%) |
Apr 19, 2024 | 0.4005 | 0.4170 | 0.4000 | 0.4000 | 29,141 | -0.00(-0.12%) |
Apr 18, 2024 | 0.4240 | 0.4500 | 0.4000 | 0.4005 | 48,536 | -0.05(-11.00%) |
Apr 17, 2024 | 0.5000 | 0.4990 | 0.4200 | 0.4500 | 52,366 | -0.05(-10.00%) |
Apr 16, 2024 | 0.4800 | 0.5000 | 0.4510 | 0.5000 | 16,820 | +0.03(+5.91%) |
Apr 15, 2024 | 0.4736 | 0.4935 | 0.4400 | 0.4721 | 3,120 | +0.00(+0.28%) |
Apr 12, 2024 | 0.4796 | 0.4796 | 0.4700 | 0.4708 | 5,501 | -0.00(-0.61%) |
Apr 11, 2024 | 0.5030 | 0.5099 | 0.4400 | 0.4737 | 15,608 | -0.02(-4.30%) |
Apr 10, 2024 | 0.4770 | 0.5100 | 0.4600 | 0.4950 | 5,931 | +0.01(+2.97%) |
Apr 09, 2024 | 0.5170 | 0.5170 | 0.4800 | 0.4807 | 4,919 | -0.03(-5.73%) |
Apr 08, 2024 | 0.5000 | 0.5481 | 0.4601 | 0.5099 | 18,290 | +0.07(+15.89%) |
Apr 05, 2024 | 0.4710 | 0.4990 | 0.4400 | 0.4400 | 25,091 | -0.05(-10.20%) |
Apr 04, 2024 | 0.5038 | 0.5038 | 0.4700 | 0.4900 | 10,924 | +0.01(+2.08%) |
Apr 03, 2024 | 0.4900 | 0.5330 | 0.4500 | 0.4800 | 74,477 | -0.04(-7.34%) |
Apr 02, 2024 | 0.5310 | 0.5310 | 0.4900 | 0.5180 | 25,574 | -0.00(-0.19%) |
Apr 01, 2024 | 0.5425 | 0.5425 | 0.5190 | 0.5190 | 4,571 | -0.01(-2.11%) |
Mar 28, 2024 | 0.5310 | 0.5750 | 0.5300 | 0.5302 | 6,148 | -0.04(-6.98%) |
Mar 27, 2024 | 0.5700 | 0.5701 | 0.5250 | 0.5700 | 7,475 | -0.01(-0.87%) |
Mar 26, 2024 | 0.5500 | 0.5832 | 0.5190 | 0.5750 | 3,583 | +0.06(+11.00%) |
Mar 25, 2024 | 0.5100 | 0.5522 | 0.5000 | 0.5180 | 22,369 | +0.01(+1.71%) |
Mar 22, 2024 | 0.5000 | 0.5131 | 0.5000 | 0.5093 | 14,832 | -0.00(-0.14%) |
Mar 21, 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 44,102 | -0.05(-8.93%) |
Mar 20, 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5600 | 5,618 | +0.00(+0.36%) |
Mar 19, 2024 | 0.6010 | 0.6330 | 0.5000 | 0.5580 | 32,273 | -0.06(-10.01%) |
Mar 18, 2024 | 0.6350 | 0.6460 | 0.6160 | 0.6201 | 9,243 | -0.00(-0.14%) |
Mar 15, 2024 | 0.6460 | 0.6460 | 0.6160 | 0.6210 | 6,477 | -0.03(-4.93%) |
Mar 14, 2024 | 0.6400 | 0.6532 | 0.6160 | 0.6532 | 16,893 | -0.01(-2.07%) |
Mar 13, 2024 | 0.7000 | 0.7050 | 0.6600 | 0.6670 | 11,071 | +0.01(+1.01%) |
Mar 12, 2024 | 0.6926 | 0.6950 | 0.6575 | 0.6603 | 11,862 | -0.03(-4.58%) |
Mar 11, 2024 | 0.7400 | 0.7400 | 0.6910 | 0.6920 | 10,404 | +0.01(+1.62%) |
Mar 08, 2024 | 0.7000 | 0.7140 | 0.6800 | 0.6810 | 3,850 | -0.02(-2.71%) |
Mar 07, 2024 | 0.6450 | 0.7600 | 0.6450 | 0.7000 | 23,073 | +0.05(+8.53%) |
Mar 06, 2024 | 0.7500 | 0.7500 | 0.6450 | 0.6450 | 31,158 | -0.05(-7.46%) |
Mar 05, 2024 | 0.6750 | 0.7343 | 0.6750 | 0.6970 | 30,455 | +0.00(+0.19%) |
Mar 04, 2024 | 0.7350 | 0.7350 | 0.6710 | 0.6957 | 3,275 | -0.02(-3.37%) |
Mar 01, 2024 | 0.7330 | 0.7790 | 0.7200 | 0.7200 | 3,673 | -0.02(-2.93%) |
Feb 29, 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7417 | 3,754 | -0.01(-1.11%) |
Feb 28, 2024 | 0.6780 | 0.7900 | 0.6780 | 0.7500 | 20,513 | +0.07(+10.73%) |
Feb 27, 2024 | 0.6550 | 0.6820 | 0.6460 | 0.6773 | 5,545 | +0.03(+5.01%) |
Feb 26, 2024 | 0.7009 | 0.7250 | 0.6450 | 0.6450 | 13,842 | -0.06(-8.54%) |
Feb 23, 2024 | 0.7450 | 0.7450 | 0.7052 | 0.7052 | 3,950 | -0.03(-4.70%) |
Feb 22, 2024 | 0.8000 | 0.8250 | 0.7390 | 0.7400 | 33,531 | -0.00(-0.07%) |
Feb 21, 2024 | 0.7400 | 0.7717 | 0.7350 | 0.7405 | 19,465 | +0.05(+7.32%) |
Feb 20, 2024 | 0.7800 | 0.8000 | 0.6900 | 0.6900 | 71,437 | -0.01(-1.71%) |
Feb 16, 2024 | 0.6600 | 0.7500 | 0.6600 | 0.7020 | 17,990 | +0.04(+6.36%) |
Feb 15, 2024 | 0.7399 | 0.7399 | 0.6600 | 0.6600 | 29,433 | -0.08(-10.81%) |
Feb 14, 2024 | 0.6200 | 0.7500 | 0.5900 | 0.7400 | 55,120 | +0.15(+25.42%) |
Feb 13, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 3,163 | +0.00(+0.00%) |
Feb 12, 2024 | 0.5947 | 0.6170 | 0.5900 | 0.5900 | 16,289 | +0.00(+0.17%) |
Feb 09, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5890 | 8,675 | +0.03(+5.18%) |
Feb 08, 2024 | 0.5200 | 0.5650 | 0.5200 | 0.5600 | 9,653 | +0.01(+1.82%) |
Feb 07, 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5500 | 13,773 | -0.02(-3.17%) |
Feb 06, 2024 | 0.5580 | 0.5900 | 0.5351 | 0.5680 | 8,017 | +0.03(+5.38%) |
Feb 05, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5390 | 6,641 | +0.00(+0.00%) |
Feb 02, 2024 | 0.5188 | 0.5400 | 0.5188 | 0.5390 | 12,340 | +0.01(+1.64%) |
Feb 01, 2024 | 0.5459 | 0.5565 | 0.5300 | 0.5303 | 7,440 | -0.04(-6.72%) |
Jan 31, 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5685 | 8,257 | +0.03(+5.87%) |
Jan 30, 2024 | 0.5100 | 0.5900 | 0.5100 | 0.5370 | 7,366 | +0.05(+9.59%) |
Jan 29, 2024 | 0.5200 | 0.5201 | 0.4892 | 0.4900 | 4,134 | -0.03(-6.60%) |
Jan 26, 2024 | 0.5280 | 0.5280 | 0.4600 | 0.5246 | 22,413 | -0.03(-4.62%) |
Jan 25, 2024 | 0.5103 | 0.5500 | 0.5102 | 0.5500 | 1,886 | +0.00(+0.00%) |
Jan 24, 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5500 | 9,978 | +0.01(+1.66%) |
Jan 23, 2024 | 0.5143 | 0.5600 | 0.5143 | 0.5410 | 4,888 | +0.01(+2.08%) |
Jan 22, 2024 | 0.5200 | 0.5410 | 0.5100 | 0.5300 | 10,265 | +0.00(+0.00%) |
Jan 19, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 5,831 | -0.03(-4.50%) |
Jan 18, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5550 | 6,729 | -0.03(-5.24%) |
Jan 17, 2024 | 0.5937 | 0.6200 | 0.5500 | 0.5857 | 4,781 | -0.03(-5.47%) |
Jan 16, 2024 | 0.6326 | 0.6196 | 0.5900 | 0.6196 | 6,093 | -0.02(-3.04%) |
Jan 12, 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6390 | 16,605 | +0.03(+4.75%) |
Jan 11, 2024 | 0.6700 | 0.6699 | 0.6000 | 0.6100 | 7,138 | -0.05(-7.15%) |
Jan 10, 2024 | 0.6427 | 0.6600 | 0.6000 | 0.6570 | 29,381 | +0.03(+5.46%) |
Jan 09, 2024 | 0.5700 | 0.6700 | 0.5700 | 0.6230 | 30,190 | -0.02(-3.41%) |
Jan 08, 2024 | 0.4800 | 0.6680 | 0.4678 | 0.6450 | 210,285 | +0.18(+37.88%) |
Jan 05, 2024 | 0.4658 | 0.5000 | 0.4658 | 0.4678 | 1,756 | +0.00(+0.75%) |
Jan 04, 2024 | 0.4700 | 0.4700 | 0.4516 | 0.4643 | 2,793 | +0.00(+0.39%) |
Jan 03, 2024 | 0.4722 | 0.4722 | 0.4300 | 0.4625 | 8,066 | -0.01(-1.62%) |
Jan 02, 2024 | 0.4500 | 0.4745 | 0.4500 | 0.4701 | 5,298 | +0.02(+4.47%) |
Dec 29, 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 8,700 | +0.00(+0.00%) |
Dec 28, 2023 | 0.4726 | 0.4995 | 0.4500 | 0.4500 | 94,147 | -0.00(-0.02%) |
Dec 27, 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4501 | 16,868 | -0.05(-9.98%) |
Dec 26, 2023 | 0.5000 | 0.5100 | 0.4990 | 0.5000 | 16,363 | +0.00(+0.00%) |
Dec 22, 2023 | 0.4503 | 0.5040 | 0.4503 | 0.5000 | 8,715 | -0.01(-1.56%) |
Dec 21, 2023 | 0.5100 | 0.5150 | 0.4634 | 0.5079 | 4,340 | -0.00(-0.02%) |
Dec 20, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5080 | 8,744 | +0.01(+1.01%) |
Dec 19, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5029 | 2,883 | +0.00(+0.18%) |
Dec 18, 2023 | 0.5400 | 0.5400 | 0.4930 | 0.5020 | 17,401 | +0.00(+0.40%) |
Dec 15, 2023 | 0.5429 | 0.5429 | 0.4700 | 0.5000 | 5,140 | -0.02(-3.31%) |
Dec 14, 2023 | 0.4500 | 0.5300 | 0.4500 | 0.5171 | 10,457 | -0.00(-0.56%) |
Dec 13, 2023 | 0.5100 | 0.5200 | 0.4903 | 0.5200 | 8,869 | +0.02(+4.00%) |
Dec 12, 2023 | 0.5044 | 0.5101 | 0.5000 | 0.5000 | 10,225 | -0.02(-3.85%) |
Dec 11, 2023 | 0.5500 | 0.5667 | 0.5000 | 0.5200 | 18,177 | -0.03(-5.47%) |
Dec 08, 2023 | 0.5500 | 0.5541 | 0.5500 | 0.5501 | 2,804 | -0.01(-1.42%) |
Dec 07, 2023 | 0.5680 | 0.5900 | 0.5500 | 0.5580 | 5,908 | -0.00(-0.87%) |
Dec 06, 2023 | 0.5599 | 0.5629 | 0.5599 | 0.5629 | 5,005 | +0.00(+0.52%) |
Dec 05, 2023 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | 5,832 | -0.00(-0.78%) |
Dec 04, 2023 | 0.5500 | 0.5979 | 0.5500 | 0.5644 | 13,454 | -0.05(-7.43%) |
Dec 01, 2023 | 0.6060 | 0.6200 | 0.5400 | 0.6097 | 8,500 | +0.00(+0.78%) |
Nov 30, 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6050 | 4,222 | +0.05(+9.21%) |
Nov 29, 2023 | 0.5910 | 0.5910 | 0.5540 | 0.5540 | 3,767 | -0.03(-4.48%) |
Nov 28, 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 1,724 | +0.00(+0.69%) |
Nov 27, 2023 | 0.5555 | 0.6200 | 0.5555 | 0.5760 | 5,171 | +0.02(+2.86%) |
Nov 24, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 5,990 | -0.01(-1.79%) |
Nov 22, 2023 | 0.6000 | 0.6000 | 0.5702 | 0.5702 | 1,366 | -0.01(-1.28%) |
Nov 21, 2023 | 0.5400 | 0.5776 | 0.5400 | 0.5776 | 4,885 | +0.04(+6.77%) |
Nov 20, 2023 | 0.5510 | 0.5510 | 0.5400 | 0.5410 | 4,016 | +0.01(+1.12%) |
Nov 17, 2023 | 0.5300 | 0.6500 | 0.5300 | 0.5350 | 6,216 | +0.01(+2.37%) |
Nov 16, 2023 | 0.5600 | 0.5601 | 0.5200 | 0.5226 | 4,108 | -0.04(-6.68%) |
Nov 15, 2023 | 0.5700 | 0.5851 | 0.5201 | 0.5600 | 10,080 | -0.06(-9.25%) |
Nov 14, 2023 | 0.6000 | 0.6200 | 0.5201 | 0.6171 | 19,137 | -0.01(-2.36%) |
Nov 13, 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6320 | 3,346 | +0.02(+2.75%) |
Nov 10, 2023 | 0.6500 | 0.7000 | 0.6150 | 0.6151 | 3,589 | -0.06(-9.40%) |
Nov 09, 2023 | 0.6000 | 0.6900 | 0.6000 | 0.6789 | 12,493 | +0.08(+12.77%) |
Nov 08, 2023 | 0.5960 | 0.6020 | 0.5465 | 0.6020 | 3,293 | -0.01(-1.31%) |
Nov 07, 2023 | 0.5650 | 0.6225 | 0.5650 | 0.6100 | 3,322 | +0.10(+20.03%) |
Nov 06, 2023 | 0.5775 | 0.6250 | 0.5082 | 0.5082 | 4,300 | -0.04(-7.62%) |
Nov 03, 2023 | 0.5240 | 0.6000 | 0.5001 | 0.5501 | 36,508 | +0.02(+3.79%) |
Nov 02, 2023 | 0.5068 | 0.5300 | 0.4936 | 0.5300 | 7,987 | +0.06(+12.77%) |