Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2585 | 0.2590 | 0.2055 | 0.2325 | 7,476,488 | -0.03(-11.73%) |
May 30, 2024 | 0.3300 | 0.3420 | 0.2360 | 0.2634 | 9,494,747 | -0.11(-28.85%) |
May 29, 2024 | 0.4140 | 0.6750 | 0.3700 | 0.3702 | 76,512,936 | -0.00(-0.19%) |
May 28, 2024 | 0.2980 | 0.4095 | 0.2829 | 0.3709 | 39,950,608 | +0.12(+46.14%) |
May 24, 2024 | 0.2460 | 0.2898 | 0.2460 | 0.2538 | 3,617,411 | -0.01(-5.47%) |
May 23, 2024 | 0.3628 | 0.3628 | 0.2360 | 0.2685 | 7,571,400 | -0.08(-23.94%) |
May 22, 2024 | 0.2650 | 0.5100 | 0.2620 | 0.3530 | 39,153,244 | +0.07(+24.73%) |
May 21, 2024 | 0.2800 | 0.2900 | 0.2350 | 0.2830 | 4,705,753 | +0.01(+4.81%) |
May 20, 2024 | 0.2460 | 0.4500 | 0.2214 | 0.2700 | 24,657,068 | +0.06(+29.19%) |
May 17, 2024 | 0.2856 | 0.2890 | 0.2010 | 0.2090 | 3,153,481 | -0.07(-26.25%) |
May 16, 2024 | 0.2000 | 0.2900 | 0.1901 | 0.2834 | 4,731,922 | +0.10(+50.74%) |
May 15, 2024 | 0.1800 | 0.1919 | 0.1730 | 0.1880 | 883,255 | +0.02(+9.94%) |
May 14, 2024 | 0.1800 | 0.1858 | 0.1710 | 0.1710 | 350,400 | -0.01(-7.01%) |
May 13, 2024 | 0.1830 | 0.1920 | 0.1800 | 0.1839 | 157,648 | -0.00(-2.28%) |
May 10, 2024 | 0.1969 | 0.1969 | 0.1865 | 0.1882 | 140,770 | -0.00(-2.49%) |
May 09, 2024 | 0.1934 | 0.1981 | 0.1900 | 0.1930 | 268,347 | -0.00(-0.26%) |
May 08, 2024 | 0.1900 | 0.1955 | 0.1872 | 0.1935 | 261,189 | +0.00(+1.31%) |
May 07, 2024 | 0.1900 | 0.2000 | 0.1872 | 0.1910 | 172,736 | -0.00(-2.05%) |
May 06, 2024 | 0.2050 | 0.2078 | 0.1897 | 0.1950 | 318,624 | -0.01(-4.41%) |
May 03, 2024 | 0.2100 | 0.2120 | 0.2000 | 0.2040 | 209,354 | -0.01(-3.77%) |
May 02, 2024 | 0.2300 | 0.2270 | 0.2020 | 0.2120 | 320,794 | -0.01(-5.82%) |
May 01, 2024 | 0.1900 | 0.2360 | 0.1933 | 0.2251 | 1,116,713 | +0.03(+16.45%) |
Apr 30, 2024 | 0.1989 | 0.1989 | 0.1853 | 0.1933 | 117,105 | -0.00(-1.02%) |
Apr 29, 2024 | 0.1800 | 0.2080 | 0.1750 | 0.1953 | 499,711 | +0.02(+10.09%) |
Apr 26, 2024 | 0.1745 | 0.1774 | 0.1711 | 0.1774 | 129,530 | +0.01(+3.74%) |
Apr 25, 2024 | 0.1800 | 0.1870 | 0.1681 | 0.1710 | 403,341 | -0.02(-8.75%) |
Apr 24, 2024 | 0.2000 | 0.2075 | 0.1691 | 0.1874 | 512,340 | -0.02(-7.68%) |
Apr 23, 2024 | 0.1740 | 0.2100 | 0.1730 | 0.2030 | 1,131,817 | +0.03(+18.16%) |
Apr 22, 2024 | 0.1739 | 0.1803 | 0.1662 | 0.1718 | 362,747 | -0.00(-0.12%) |
Apr 19, 2024 | 0.1948 | 0.1960 | 0.1700 | 0.1720 | 384,985 | -0.02(-10.56%) |
Apr 18, 2024 | 0.2009 | 0.2020 | 0.1910 | 0.1923 | 150,006 | -0.01(-4.33%) |
Apr 17, 2024 | 0.1979 | 0.2066 | 0.1968 | 0.2010 | 148,567 | -0.00(-1.47%) |
Apr 16, 2024 | 0.2200 | 0.2200 | 0.0950 | 0.2040 | 798,062 | -0.01(-5.77%) |
Apr 15, 2024 | 0.2300 | 0.2480 | 0.2079 | 0.2165 | 333,264 | -0.01(-4.20%) |
Apr 12, 2024 | 0.2690 | 0.2690 | 0.2260 | 0.2260 | 461,732 | -0.03(-12.64%) |
Apr 11, 2024 | 0.2570 | 0.2880 | 0.2400 | 0.2587 | 1,305,702 | +0.01(+3.07%) |
Apr 10, 2024 | 0.2510 | 0.2670 | 0.2443 | 0.2510 | 244,453 | -0.01(-4.16%) |
Apr 09, 2024 | 0.2300 | 0.2925 | 0.2320 | 0.2619 | 905,167 | +0.04(+15.68%) |
Apr 08, 2024 | 0.2332 | 0.2377 | 0.2200 | 0.2264 | 501,623 | +0.00(+1.07%) |
Apr 05, 2024 | 0.2360 | 0.2360 | 0.2203 | 0.2240 | 529,680 | -0.00(-1.10%) |
Apr 04, 2024 | 0.2499 | 0.2530 | 0.2200 | 0.2265 | 716,598 | -0.02(-6.67%) |
Apr 03, 2024 | 0.2510 | 0.2690 | 0.2427 | 0.2427 | 176,510 | -0.01(-5.75%) |
Apr 02, 2024 | 0.2691 | 0.2691 | 0.2555 | 0.2575 | 344,880 | -0.01(-5.16%) |
Apr 01, 2024 | 0.2138 | 0.2800 | 0.2138 | 0.2715 | 1,103,031 | +0.06(+26.99%) |
Mar 28, 2024 | 0.2369 | 0.2369 | 0.2122 | 0.2138 | 514,584 | -0.02(-8.63%) |
Mar 27, 2024 | 0.2500 | 0.2540 | 0.2012 | 0.2340 | 1,085,841 | -0.01(-2.50%) |
Mar 26, 2024 | 0.2700 | 0.2727 | 0.2400 | 0.2400 | 667,663 | -0.02(-9.13%) |
Mar 25, 2024 | 0.2720 | 0.2820 | 0.2620 | 0.2641 | 220,204 | -0.02(-5.68%) |
Mar 22, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 497,263 | -0.00(-0.50%) |
Mar 21, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2814 | 366,817 | -0.01(-2.36%) |
Mar 20, 2024 | 0.2900 | 0.3000 | 0.2810 | 0.2882 | 317,850 | -0.00(-1.64%) |
Mar 19, 2024 | 0.3080 | 0.3105 | 0.2900 | 0.2930 | 485,332 | -0.01(-4.53%) |
Mar 18, 2024 | 0.3040 | 0.3200 | 0.2960 | 0.3069 | 279,645 | +0.01(+3.68%) |
Mar 15, 2024 | 0.3000 | 0.3090 | 0.2875 | 0.2960 | 132,774 | +0.01(+1.72%) |
Mar 14, 2024 | 0.3230 | 0.3230 | 0.2910 | 0.2910 | 269,413 | -0.02(-6.13%) |
Mar 13, 2024 | 0.3020 | 0.3392 | 0.2850 | 0.3100 | 774,357 | +0.00(+1.34%) |
Mar 12, 2024 | 0.3580 | 0.3580 | 0.3020 | 0.3059 | 1,516,936 | -0.04(-12.10%) |
Mar 11, 2024 | 0.3402 | 0.3800 | 0.3262 | 0.3480 | 576,653 | +0.02(+5.17%) |
Mar 08, 2024 | 0.3515 | 0.3585 | 0.3300 | 0.3309 | 271,241 | -0.02(-6.31%) |
Mar 07, 2024 | 0.3850 | 0.3850 | 0.3251 | 0.3532 | 300,210 | -0.01(-2.94%) |
Mar 06, 2024 | 0.3840 | 0.4648 | 0.3500 | 0.3639 | 1,447,014 | -0.02(-5.23%) |
Mar 05, 2024 | 0.4000 | 0.4000 | 0.3706 | 0.3840 | 236,208 | -0.01(-2.81%) |
Mar 04, 2024 | 0.4400 | 0.4425 | 0.3950 | 0.3951 | 276,992 | -0.02(-5.70%) |
Mar 01, 2024 | 0.3400 | 0.4700 | 0.3320 | 0.4190 | 1,566,086 | +0.08(+24.22%) |
Feb 29, 2024 | 0.3500 | 0.3610 | 0.3190 | 0.3373 | 380,201 | -0.01(-2.71%) |
Feb 28, 2024 | 0.3800 | 0.3800 | 0.3442 | 0.3467 | 357,054 | -0.04(-10.37%) |
Feb 27, 2024 | 0.3680 | 0.3899 | 0.3600 | 0.3868 | 424,166 | +0.02(+5.97%) |
Feb 26, 2024 | 0.3200 | 0.3740 | 0.3151 | 0.3650 | 663,373 | +0.04(+12.65%) |
Feb 23, 2024 | 0.3491 | 0.3589 | 0.3110 | 0.3240 | 339,344 | -0.02(-5.54%) |
Feb 22, 2024 | 0.3277 | 0.3500 | 0.3120 | 0.3430 | 421,156 | +0.01(+4.26%) |
Feb 21, 2024 | 0.3310 | 0.3490 | 0.3190 | 0.3290 | 254,868 | -0.00(-0.60%) |
Feb 20, 2024 | 0.4100 | 0.4060 | 0.3000 | 0.3310 | 1,103,874 | -0.07(-17.10%) |
Feb 16, 2024 | 0.4358 | 0.4358 | 0.3869 | 0.3993 | 414,495 | -0.05(-11.27%) |
Feb 15, 2024 | 0.4100 | 0.4660 | 0.4010 | 0.4500 | 278,137 | +0.03(+7.68%) |
Feb 14, 2024 | 0.4120 | 0.4180 | 0.3880 | 0.4179 | 479,216 | +0.01(+1.68%) |
Feb 13, 2024 | 0.4600 | 0.4943 | 0.4100 | 0.4110 | 533,574 | -0.05(-11.42%) |
Feb 12, 2024 | 0.4690 | 0.5399 | 0.4320 | 0.4640 | 917,472 | +0.00(+0.54%) |
Feb 09, 2024 | 0.4250 | 0.4900 | 0.4200 | 0.4615 | 416,564 | +0.03(+7.33%) |
Feb 08, 2024 | 0.4390 | 0.4590 | 0.4000 | 0.4300 | 529,109 | -0.02(-3.41%) |
Feb 07, 2024 | 0.4190 | 0.5299 | 0.3910 | 0.4452 | 851,758 | +0.04(+10.53%) |
Feb 06, 2024 | 0.4000 | 0.4190 | 0.3830 | 0.4028 | 257,549 | +0.00(+0.70%) |
Feb 05, 2024 | 0.5240 | 0.5250 | 0.3880 | 0.4000 | 702,054 | -0.12(-23.81%) |
Feb 02, 2024 | 0.6000 | 0.6090 | 0.5000 | 0.5250 | 345,488 | -0.06(-10.56%) |
Feb 01, 2024 | 0.5800 | 0.6780 | 0.5505 | 0.5870 | 596,283 | +0.02(+4.45%) |
Jan 31, 2024 | 0.5793 | 0.5930 | 0.5310 | 0.5620 | 281,979 | -0.00(-0.25%) |
Jan 30, 2024 | 0.7190 | 0.7290 | 0.5356 | 0.5634 | 511,311 | -0.12(-17.91%) |
Jan 29, 2024 | 0.5390 | 0.6863 | 0.5210 | 0.6863 | 1,047,895 | +0.17(+31.96%) |
Jan 26, 2024 | 0.5010 | 0.5421 | 0.5030 | 0.5201 | 470,260 | +0.01(+2.91%) |
Jan 25, 2024 | 0.5700 | 0.6100 | 0.5000 | 0.5054 | 646,390 | -0.07(-12.10%) |
Jan 24, 2024 | 0.6600 | 0.6597 | 0.5511 | 0.5750 | 404,146 | -0.08(-12.35%) |
Jan 23, 2024 | 0.6950 | 0.7012 | 0.6300 | 0.6560 | 485,244 | -0.01(-1.78%) |
Jan 22, 2024 | 0.6900 | 0.6990 | 0.6100 | 0.6679 | 383,000 | -0.00(-0.31%) |
Jan 19, 2024 | 0.7110 | 0.7290 | 0.6600 | 0.6700 | 332,192 | -0.05(-6.48%) |
Jan 18, 2024 | 0.7900 | 0.8090 | 0.7000 | 0.7164 | 279,538 | -0.08(-10.26%) |
Jan 17, 2024 | 0.8547 | 0.8771 | 0.7500 | 0.7983 | 314,399 | -0.05(-6.08%) |
Jan 16, 2024 | 1.050 | 1.050 | 0.8110 | 0.8500 | 490,085 | -0.16(-15.84%) |
Jan 12, 2024 | 1.080 | 1.080 | 1.000 | 1.010 | 306,154 | -0.05(-5.16%) |
Jan 11, 2024 | 1.080 | 1.129 | 1.000 | 1.065 | 350,410 | -0.03(-2.29%) |
Jan 10, 2024 | 1.240 | 1.256 | 1.015 | 1.090 | 788,474 | -0.18(-14.17%) |
Jan 09, 2024 | 1.380 | 1.380 | 1.191 | 1.270 | 654,191 | -0.03(-2.31%) |
Jan 08, 2024 | 1.610 | 1.660 | 1.200 | 1.300 | 1,434,296 | -0.36(-21.69%) |
Jan 05, 2024 | 1.940 | 1.940 | 1.610 | 1.660 | 1,197,200 | -0.14(-7.78%) |
Jan 04, 2024 | 1.660 | 1.950 | 1.660 | 1.800 | 956,064 | +0.07(+4.05%) |
Jan 03, 2024 | 1.900 | 1.900 | 1.610 | 1.730 | 530,052 | -0.13(-6.99%) |
Jan 02, 2024 | 2.150 | 2.250 | 1.780 | 1.860 | 1,027,931 | -0.29(-13.49%) |
Dec 29, 2023 | 1.930 | 2.200 | 1.830 | 2.150 | 1,159,239 | +0.21(+10.82%) |
Dec 28, 2023 | 2.000 | 2.050 | 1.730 | 1.940 | 1,128,960 | +0.24(+14.45%) |
Dec 27, 2023 | 1.950 | 1.960 | 1.680 | 1.695 | 523,354 | -0.26(-13.49%) |
Dec 26, 2023 | 2.280 | 2.280 | 1.750 | 1.959 | 678,522 | -0.32(-14.07%) |
Dec 22, 2023 | 2.450 | 2.480 | 2.120 | 2.280 | 1,021,616 | +0.09(+4.11%) |
Dec 21, 2023 | 2.420 | 2.960 | 2.020 | 2.190 | 2,943,313 | +0.33(+17.74%) |
Dec 20, 2023 | 2.450 | 3.510 | 1.760 | 1.860 | 1,662,210 | -0.76(-29.01%) |
Dec 19, 2023 | 3.040 | 3.600 | 2.410 | 2.620 | 337,824 | +0.51(+24.17%) |
Dec 18, 2023 | 2.680 | 2.900 | 2.080 | 2.110 | 152,492 | -0.72(-25.44%) |