Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 0.5500 | 0.5773 | 0.5225 | 0.5455 | 93,270 | -0.00(-0.22%) |
Jun 06, 2024 | 0.5400 | 0.5600 | 0.5325 | 0.5467 | 351,407 | -0.01(-2.20%) |
Jun 05, 2024 | 0.5600 | 0.5600 | 0.5236 | 0.5590 | 172,366 | -0.01(-2.20%) |
Jun 04, 2024 | 0.5900 | 0.5999 | 0.5501 | 0.5716 | 62,614 | -0.02(-3.45%) |
Jun 03, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5920 | 25,696 | +0.02(+2.96%) |
May 31, 2024 | 0.5620 | 0.6000 | 0.5600 | 0.5750 | 32,712 | -0.01(-1.71%) |
May 30, 2024 | 0.6050 | 0.6050 | 0.5589 | 0.5850 | 218,568 | -0.02(-2.50%) |
May 29, 2024 | 0.5900 | 0.6100 | 0.5500 | 0.6000 | 107,047 | +0.03(+4.35%) |
May 28, 2024 | 0.5800 | 0.5957 | 0.5620 | 0.5750 | 58,371 | +0.01(+0.88%) |
May 24, 2024 | 0.6000 | 0.6100 | 0.5300 | 0.5700 | 111,371 | -0.02(-3.19%) |
May 23, 2024 | 0.6170 | 0.6468 | 0.5601 | 0.5888 | 232,203 | -0.05(-7.54%) |
May 22, 2024 | 0.6896 | 0.6900 | 0.6300 | 0.6368 | 107,448 | -0.04(-6.35%) |
May 21, 2024 | 0.7200 | 0.7477 | 0.6660 | 0.6800 | 159,217 | -0.06(-7.98%) |
May 20, 2024 | 0.6300 | 0.7500 | 0.6200 | 0.7390 | 790,815 | +0.11(+18.43%) |
May 17, 2024 | 0.6300 | 0.6499 | 0.6158 | 0.6240 | 132,059 | -0.01(-0.95%) |
May 16, 2024 | 0.6100 | 0.6500 | 0.5800 | 0.6300 | 240,407 | +0.02(+2.92%) |
May 15, 2024 | 0.5400 | 0.6191 | 0.5400 | 0.6121 | 548,609 | +0.06(+10.19%) |
May 14, 2024 | 0.5900 | 0.6000 | 0.5300 | 0.5555 | 352,101 | -0.03(-5.04%) |
May 13, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5850 | 341,375 | +0.06(+11.64%) |
May 10, 2024 | 0.5600 | 0.5600 | 0.5120 | 0.5240 | 83,831 | -0.02(-3.23%) |
May 09, 2024 | 0.5600 | 0.5779 | 0.5415 | 0.5415 | 61,279 | -0.02(-3.49%) |
May 08, 2024 | 0.5700 | 0.5950 | 0.5500 | 0.5611 | 97,830 | -0.01(-2.04%) |
May 07, 2024 | 0.5900 | 0.5950 | 0.5560 | 0.5728 | 82,925 | +0.01(+1.20%) |
May 06, 2024 | 0.5900 | 0.5999 | 0.5501 | 0.5660 | 68,118 | +0.00(+0.89%) |
May 03, 2024 | 0.6000 | 0.6050 | 0.5400 | 0.5610 | 155,192 | -0.01(-1.41%) |
May 02, 2024 | 0.6088 | 0.6088 | 0.5350 | 0.5690 | 99,478 | -0.04(-6.41%) |
May 01, 2024 | 0.5916 | 0.6096 | 0.5600 | 0.6080 | 60,231 | +0.02(+2.77%) |
Apr 30, 2024 | 0.6000 | 0.6299 | 0.5753 | 0.5916 | 39,869 | -0.00(-0.24%) |
Apr 29, 2024 | 0.6000 | 0.6150 | 0.5700 | 0.5930 | 70,774 | +0.01(+1.51%) |
Apr 26, 2024 | 0.5900 | 0.6250 | 0.5501 | 0.5842 | 176,560 | +0.04(+6.86%) |
Apr 25, 2024 | 0.5596 | 0.5750 | 0.5426 | 0.5467 | 59,748 | -0.01(-2.13%) |
Apr 24, 2024 | 0.5596 | 0.5698 | 0.5450 | 0.5586 | 42,999 | +0.00(+0.05%) |
Apr 23, 2024 | 0.5500 | 0.5680 | 0.5410 | 0.5583 | 43,903 | +0.02(+3.20%) |
Apr 22, 2024 | 0.5900 | 0.5900 | 0.5406 | 0.5410 | 53,558 | -0.03(-5.25%) |
Apr 19, 2024 | 0.6075 | 0.6075 | 0.5300 | 0.5710 | 187,232 | -0.01(-1.59%) |
Apr 18, 2024 | 0.6600 | 0.6626 | 0.5800 | 0.5802 | 91,239 | -0.05(-7.88%) |
Apr 17, 2024 | 0.6800 | 0.6890 | 0.6003 | 0.6298 | 115,033 | -0.02(-2.46%) |
Apr 16, 2024 | 0.6666 | 0.6698 | 0.6310 | 0.6457 | 65,387 | -0.03(-4.97%) |
Apr 15, 2024 | 0.7400 | 0.7400 | 0.6270 | 0.6795 | 249,807 | -0.07(-8.79%) |
Apr 12, 2024 | 0.7500 | 0.7592 | 0.7400 | 0.7450 | 42,886 | -0.01(-1.17%) |
Apr 11, 2024 | 0.7700 | 0.7700 | 0.7410 | 0.7538 | 116,364 | -0.03(-3.64%) |
Apr 10, 2024 | 0.7850 | 0.7955 | 0.7600 | 0.7823 | 82,912 | +0.00(+0.29%) |
Apr 09, 2024 | 0.8000 | 0.7983 | 0.7521 | 0.7800 | 68,398 | +0.00(+0.00%) |
Apr 08, 2024 | 0.8100 | 0.8190 | 0.7520 | 0.7800 | 106,267 | -0.03(-3.11%) |
Apr 05, 2024 | 0.8133 | 0.8364 | 0.8027 | 0.8050 | 79,814 | -0.04(-4.51%) |
Apr 04, 2024 | 0.8100 | 0.8668 | 0.8026 | 0.8430 | 223,188 | +0.04(+5.03%) |
Apr 03, 2024 | 0.7900 | 0.8150 | 0.7802 | 0.8026 | 65,803 | -0.01(-0.91%) |
Apr 02, 2024 | 0.8090 | 0.8227 | 0.7801 | 0.8100 | 98,079 | +0.03(+3.85%) |
Apr 01, 2024 | 0.7800 | 0.8000 | 0.7603 | 0.7800 | 56,757 | -0.01(-1.29%) |
Mar 28, 2024 | 0.8093 | 0.8130 | 0.7510 | 0.7902 | 125,780 | -0.01(-1.23%) |
Mar 27, 2024 | 0.8100 | 0.8196 | 0.8000 | 0.8000 | 104,135 | -0.02(-2.32%) |
Mar 26, 2024 | 0.7900 | 0.8240 | 0.7860 | 0.8190 | 101,298 | +0.02(+2.57%) |
Mar 25, 2024 | 0.8193 | 0.8240 | 0.7800 | 0.7985 | 121,497 | -0.00(-0.06%) |
Mar 22, 2024 | 0.8000 | 0.8199 | 0.7800 | 0.7990 | 65,723 | +0.02(+2.30%) |
Mar 21, 2024 | 0.8300 | 0.8300 | 0.7810 | 0.7810 | 105,208 | -0.02(-2.98%) |
Mar 20, 2024 | 0.8300 | 0.8301 | 0.8000 | 0.8050 | 86,920 | -0.03(-3.02%) |
Mar 19, 2024 | 0.8290 | 0.8440 | 0.8100 | 0.8301 | 84,085 | +0.02(+2.48%) |
Mar 18, 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 171,546 | +0.02(+2.07%) |
Mar 15, 2024 | 0.7500 | 0.8100 | 0.7400 | 0.7936 | 234,098 | +0.04(+5.81%) |
Mar 14, 2024 | 0.7300 | 0.7665 | 0.7210 | 0.7500 | 63,299 | +0.00(+0.00%) |
Mar 13, 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7500 | 76,781 | +0.02(+2.32%) |
Mar 12, 2024 | 0.7670 | 0.7670 | 0.7300 | 0.7330 | 196,582 | -0.03(-4.45%) |
Mar 11, 2024 | 0.7700 | 0.7852 | 0.7307 | 0.7671 | 195,891 | -0.02(-2.31%) |
Mar 08, 2024 | 0.7800 | 0.8100 | 0.7600 | 0.7852 | 159,427 | -0.00(-0.10%) |
Mar 07, 2024 | 0.7729 | 0.8100 | 0.7523 | 0.7860 | 116,695 | -0.01(-1.16%) |
Mar 06, 2024 | 0.7900 | 0.8249 | 0.7805 | 0.7952 | 153,524 | -0.01(-1.09%) |
Mar 05, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8040 | 371,317 | +0.06(+7.83%) |
Mar 04, 2024 | 0.9360 | 0.9360 | 0.7250 | 0.7456 | 915,547 | -0.18(-19.14%) |
Mar 01, 2024 | 0.9300 | 0.9500 | 0.9109 | 0.9221 | 197,499 | -0.01(-1.10%) |
Feb 29, 2024 | 0.9158 | 0.9449 | 0.9010 | 0.9324 | 255,852 | +0.02(+1.79%) |
Feb 28, 2024 | 0.8900 | 0.9400 | 0.8586 | 0.9160 | 222,641 | +0.04(+4.09%) |
Feb 27, 2024 | 0.9000 | 0.8999 | 0.8710 | 0.8800 | 196,789 | -0.00(-0.11%) |
Feb 26, 2024 | 0.9000 | 0.9100 | 0.8710 | 0.8810 | 110,613 | -0.01(-1.01%) |
Feb 23, 2024 | 0.8800 | 0.9186 | 0.8439 | 0.8900 | 147,338 | -0.01(-0.56%) |
Feb 22, 2024 | 0.9001 | 0.9350 | 0.8700 | 0.8950 | 267,470 | -0.04(-3.76%) |
Feb 21, 2024 | 0.9600 | 0.9840 | 0.8894 | 0.9300 | 1,031,053 | -0.02(-2.08%) |
Feb 20, 2024 | 0.9200 | 0.9900 | 0.9100 | 0.9498 | 301,183 | +0.02(+2.23%) |
Feb 16, 2024 | 0.9100 | 0.9292 | 0.8805 | 0.9291 | 180,115 | +0.04(+4.39%) |
Feb 15, 2024 | 0.9000 | 0.9500 | 0.8800 | 0.8900 | 294,564 | -0.01(-1.11%) |
Feb 14, 2024 | 0.8600 | 0.9300 | 0.8600 | 0.9000 | 473,126 | +0.04(+4.65%) |
Feb 13, 2024 | 1.100 | 1.130 | 0.8500 | 0.8600 | 1,272,863 | -0.28(-24.56%) |
Feb 12, 2024 | 1.070 | 1.150 | 1.070 | 1.140 | 182,288 | +0.08(+7.55%) |
Feb 09, 2024 | 1.140 | 1.175 | 1.050 | 1.060 | 347,345 | -0.12(-10.17%) |
Feb 08, 2024 | 1.200 | 1.230 | 1.125 | 1.180 | 357,270 | -0.08(-6.35%) |
Feb 07, 2024 | 1.390 | 1.400 | 1.212 | 1.260 | 613,705 | -0.15(-10.64%) |
Feb 06, 2024 | 1.470 | 1.498 | 1.400 | 1.410 | 379,651 | -0.09(-6.00%) |
Feb 05, 2024 | 1.500 | 1.560 | 1.450 | 1.500 | 395,262 | -0.04(-2.60%) |
Feb 02, 2024 | 1.420 | 1.560 | 1.420 | 1.540 | 728,589 | +0.06(+4.05%) |
Feb 01, 2024 | 1.560 | 1.570 | 1.380 | 1.480 | 1,143,214 | -0.14(-8.64%) |
Jan 31, 2024 | 1.865 | 1.950 | 1.480 | 1.620 | 18,135,640 | +0.18(+12.50%) |
Jan 30, 2024 | 1.630 | 1.659 | 1.420 | 1.440 | 739,852 | -0.19(-11.66%) |
Jan 29, 2024 | 1.570 | 1.830 | 1.560 | 1.630 | 1,455,571 | +0.06(+3.82%) |
Jan 26, 2024 | 1.590 | 1.690 | 1.510 | 1.570 | 1,433,902 | +0.07(+4.67%) |
Jan 25, 2024 | 1.480 | 1.650 | 1.396 | 1.500 | 2,756,442 | +0.17(+12.78%) |
Jan 24, 2024 | 1.570 | 2.060 | 1.305 | 1.330 | 12,562,333 | -0.06(-4.32%) |
Jan 23, 2024 | 1.490 | 1.910 | 1.370 | 1.390 | 41,383,588 | +0.25(+21.93%) |
Jan 22, 2024 | 1.120 | 1.270 | 1.100 | 1.140 | 39,910 | +0.00(+0.00%) |
Jan 19, 2024 | 1.170 | 1.170 | 1.130 | 1.140 | 31,867 | -0.05(-4.20%) |
Jan 18, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 47,167 | +0.04(+3.48%) |
Jan 17, 2024 | 1.170 | 1.296 | 1.110 | 1.150 | 120,024 | +0.02(+1.77%) |
Jan 16, 2024 | 1.370 | 1.390 | 1.040 | 1.130 | 220,636 | -0.24(-17.52%) |
Jan 12, 2024 | 1.320 | 1.420 | 1.308 | 1.370 | 150,340 | -0.04(-2.84%) |
Jan 11, 2024 | 1.270 | 1.440 | 1.270 | 1.410 | 257,400 | +0.10(+8.05%) |
Jan 10, 2024 | 1.360 | 1.360 | 1.257 | 1.305 | 176,230 | -0.03(-1.88%) |
Jan 09, 2024 | 1.130 | 1.410 | 1.130 | 1.330 | 998,731 | +0.21(+18.75%) |
Jan 08, 2024 | 1.170 | 1.170 | 1.061 | 1.120 | 14,542 | +0.03(+2.39%) |
Jan 05, 2024 | 1.150 | 1.150 | 1.040 | 1.094 | 22,312 | -0.06(-4.88%) |
Jan 04, 2024 | 1.140 | 1.170 | 1.060 | 1.150 | 26,862 | +0.04(+3.60%) |
Jan 03, 2024 | 1.120 | 1.140 | 1.068 | 1.110 | 37,515 | +0.00(+0.00%) |
Jan 02, 2024 | 1.021 | 1.160 | 1.021 | 1.110 | 68,576 | +0.05(+4.72%) |
Dec 29, 2023 | 1.040 | 1.060 | 1.020 | 1.060 | 65,296 | +0.03(+2.91%) |
Dec 28, 2023 | 1.040 | 1.050 | 1.010 | 1.030 | 25,049 | -0.01(-0.96%) |
Dec 27, 2023 | 1.070 | 1.078 | 1.010 | 1.040 | 51,834 | -0.02(-1.89%) |
Dec 26, 2023 | 1.030 | 1.080 | 1.020 | 1.060 | 33,011 | +0.02(+1.92%) |
Dec 22, 2023 | 1.040 | 1.100 | 1.030 | 1.040 | 56,791 | -0.02(-1.89%) |
Dec 21, 2023 | 1.110 | 1.110 | 1.030 | 1.060 | 55,295 | -0.05(-4.50%) |
Dec 20, 2023 | 1.080 | 1.140 | 1.020 | 1.110 | 67,436 | +0.00(+0.00%) |
Dec 19, 2023 | 1.200 | 1.200 | 1.100 | 1.110 | 70,775 | -0.09(-7.50%) |
Dec 18, 2023 | 1.140 | 1.240 | 1.049 | 1.200 | 123,175 | +0.09(+8.11%) |
Dec 15, 2023 | 1.020 | 1.130 | 0.8585 | 1.110 | 269,006 | +0.08(+7.77%) |
Dec 14, 2023 | 1.240 | 1.280 | 1.000 | 1.030 | 2,355,883 | -0.06(-5.50%) |
Dec 13, 2023 | 1.110 | 1.110 | 1.050 | 1.090 | 18,878 | +0.01(+0.93%) |
Dec 12, 2023 | 1.090 | 1.166 | 1.050 | 1.080 | 28,888 | -0.01(-0.92%) |
Dec 11, 2023 | 1.090 | 1.090 | 1.030 | 1.090 | 21,459 | +0.00(+0.00%) |
Dec 08, 2023 | 0.9900 | 1.140 | 0.9900 | 1.090 | 70,462 | +0.11(+10.85%) |
Dec 07, 2023 | 0.9798 | 1.000 | 0.9650 | 0.9833 | 22,519 | +0.00(+0.48%) |
Dec 06, 2023 | 0.9900 | 0.9990 | 0.9320 | 0.9786 | 40,501 | +0.03(+3.56%) |
Dec 05, 2023 | 0.9248 | 0.9700 | 0.9100 | 0.9450 | 42,457 | -0.01(-1.10%) |
Dec 04, 2023 | 0.8800 | 0.9555 | 0.8776 | 0.9555 | 84,814 | +0.04(+4.88%) |
Dec 01, 2023 | 1.140 | 1.170 | 0.8500 | 0.9110 | 382,702 | -0.23(-20.09%) |
Nov 30, 2023 | 0.7900 | 1.490 | 0.7900 | 1.140 | 4,080,092 | +0.33(+40.05%) |
Nov 29, 2023 | 0.8000 | 0.8140 | 0.7650 | 0.8140 | 87,468 | -0.01(-0.61%) |
Nov 28, 2023 | 0.9121 | 0.9156 | 0.7701 | 0.8190 | 334,573 | -0.02(-2.62%) |
Nov 27, 2023 | 0.8800 | 0.8800 | 0.8319 | 0.8410 | 16,955 | -0.04(-4.43%) |
Nov 24, 2023 | 0.8410 | 0.8905 | 0.8390 | 0.8800 | 40,711 | +0.01(+0.92%) |
Nov 22, 2023 | 0.8300 | 0.8720 | 0.8200 | 0.8720 | 24,943 | +0.01(+1.40%) |
Nov 21, 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8600 | 59,357 | -0.04(-4.43%) |
Nov 20, 2023 | 0.9000 | 0.9200 | 0.8600 | 0.8999 | 34,656 | -0.01(-0.56%) |
Nov 17, 2023 | 0.9118 | 0.9400 | 0.9050 | 0.9050 | 40,581 | -0.03(-3.72%) |
Nov 16, 2023 | 0.9500 | 0.9898 | 0.9012 | 0.9400 | 341,719 | +0.06(+6.56%) |
Nov 15, 2023 | 0.8600 | 0.9000 | 0.8310 | 0.8821 | 20,326 | +0.03(+3.15%) |
Nov 14, 2023 | 0.8100 | 0.8952 | 0.8002 | 0.8552 | 20,690 | +0.02(+2.60%) |
Nov 13, 2023 | 0.8500 | 0.8600 | 0.8201 | 0.8335 | 19,633 | +0.03(+4.19%) |
Nov 10, 2023 | 0.8500 | 0.8540 | 0.8000 | 0.8000 | 49,179 | -0.05(-5.89%) |
Nov 09, 2023 | 0.8827 | 0.9650 | 0.8501 | 0.8501 | 17,402 | -0.06(-6.58%) |
Nov 08, 2023 | 0.9576 | 1.040 | 0.8819 | 0.9100 | 73,183 | -0.04(-4.21%) |
Nov 07, 2023 | 1.120 | 1.130 | 0.9174 | 0.9500 | 65,506 | -0.11(-10.38%) |
Nov 06, 2023 | 1.000 | 1.100 | 0.9093 | 1.060 | 117,025 | +0.07(+7.07%) |
Nov 03, 2023 | 0.9400 | 1.010 | 0.9364 | 0.9900 | 38,596 | +0.07(+7.19%) |
Nov 02, 2023 | 0.8800 | 0.9500 | 0.8800 | 0.9236 | 22,513 | +0.04(+4.53%) |