Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.3400 | 0.3695 | 0.3300 | 0.3570 | 184,726 | +0.01(+1.71%) |
May 30, 2024 | 0.3780 | 0.3900 | 0.3418 | 0.3510 | 237,059 | -0.02(-4.83%) |
May 29, 2024 | 0.3400 | 0.3780 | 0.3200 | 0.3688 | 235,403 | +0.02(+5.37%) |
May 28, 2024 | 0.3190 | 0.3775 | 0.2901 | 0.3500 | 280,660 | +0.03(+9.72%) |
May 24, 2024 | 0.2870 | 0.3190 | 0.2801 | 0.3190 | 111,413 | +0.02(+6.33%) |
May 23, 2024 | 0.2809 | 0.3200 | 0.2800 | 0.3000 | 111,417 | +0.02(+6.42%) |
May 22, 2024 | 0.2710 | 0.3001 | 0.2580 | 0.2819 | 353,998 | +0.02(+6.38%) |
May 21, 2024 | 0.2968 | 0.2977 | 0.2600 | 0.2650 | 192,032 | -0.00(-0.26%) |
May 20, 2024 | 0.2679 | 0.2869 | 0.2588 | 0.2657 | 109,578 | +0.00(+1.45%) |
May 17, 2024 | 0.2990 | 0.3454 | 0.2519 | 0.2619 | 272,544 | -0.03(-9.69%) |
May 16, 2024 | 0.3440 | 0.3650 | 0.2649 | 0.2900 | 197,605 | -0.04(-11.91%) |
May 15, 2024 | 0.3380 | 0.3871 | 0.3140 | 0.3292 | 182,551 | +0.00(+0.92%) |
May 14, 2024 | 0.3280 | 0.3550 | 0.2831 | 0.3262 | 398,219 | +0.01(+3.23%) |
May 13, 2024 | 0.3480 | 0.3928 | 0.3013 | 0.3160 | 281,471 | -0.03(-9.14%) |
May 10, 2024 | 0.3400 | 0.3882 | 0.3395 | 0.3478 | 467,125 | +0.00(+0.96%) |
May 09, 2024 | 0.3441 | 0.3988 | 0.3400 | 0.3445 | 286,280 | +0.00(+0.12%) |
May 08, 2024 | 0.3500 | 0.3999 | 0.3370 | 0.3441 | 243,522 | -0.01(-3.88%) |
May 07, 2024 | 0.3200 | 0.4000 | 0.3200 | 0.3580 | 388,078 | +0.03(+9.58%) |
May 06, 2024 | 0.3100 | 0.3430 | 0.3000 | 0.3267 | 145,716 | +0.02(+5.97%) |
May 03, 2024 | 0.3600 | 0.3700 | 0.2920 | 0.3083 | 732,193 | -0.05(-14.36%) |
May 02, 2024 | 0.2430 | 0.3895 | 0.2352 | 0.3600 | 790,367 | +0.13(+55.17%) |
May 01, 2024 | 0.2120 | 0.2495 | 0.2094 | 0.2320 | 263,866 | +0.03(+13.73%) |
Apr 30, 2024 | 0.2100 | 0.2351 | 0.1888 | 0.2040 | 664,102 | -0.00(-1.11%) |
Apr 29, 2024 | 0.2000 | 0.2190 | 0.1990 | 0.2063 | 699,147 | +0.01(+3.15%) |
Apr 26, 2024 | 0.2490 | 0.2899 | 0.1950 | 0.2000 | 1,031,446 | -0.04(-16.67%) |
Apr 25, 2024 | 0.2455 | 0.2810 | 0.2400 | 0.2400 | 372,362 | -0.01(-3.96%) |
Apr 24, 2024 | 0.2869 | 0.3000 | 0.2300 | 0.2499 | 391,095 | -0.03(-11.23%) |
Apr 23, 2024 | 0.2380 | 0.2900 | 0.2380 | 0.2815 | 288,097 | +0.05(+20.66%) |
Apr 22, 2024 | 0.2700 | 0.2700 | 0.2333 | 0.2333 | 395,373 | -0.03(-10.95%) |
Apr 19, 2024 | 0.2500 | 0.2820 | 0.2500 | 0.2620 | 178,701 | +0.02(+6.94%) |
Apr 18, 2024 | 0.2470 | 0.2600 | 0.2408 | 0.2450 | 156,369 | +0.00(+1.79%) |
Apr 17, 2024 | 0.2700 | 0.2700 | 0.2200 | 0.2407 | 219,908 | -0.01(-5.01%) |
Apr 16, 2024 | 0.2546 | 0.2799 | 0.2500 | 0.2534 | 129,135 | +0.01(+5.10%) |
Apr 15, 2024 | 0.2860 | 0.2860 | 0.2400 | 0.2411 | 202,075 | -0.03(-10.74%) |
Apr 12, 2024 | 0.3090 | 0.3124 | 0.2697 | 0.2701 | 245,079 | -0.03(-10.27%) |
Apr 11, 2024 | 0.3090 | 0.3100 | 0.2933 | 0.3010 | 30,846 | +0.00(+0.33%) |
Apr 10, 2024 | 0.3001 | 0.3081 | 0.2920 | 0.3000 | 85,998 | -0.01(-3.23%) |
Apr 09, 2024 | 0.3200 | 0.3380 | 0.2918 | 0.3100 | 126,319 | -0.02(-6.03%) |
Apr 08, 2024 | 0.3147 | 0.3397 | 0.3100 | 0.3299 | 58,168 | +0.02(+5.40%) |
Apr 05, 2024 | 0.3233 | 0.3397 | 0.2941 | 0.3130 | 496,595 | -0.02(-6.09%) |
Apr 04, 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3333 | 289,653 | -0.01(-1.54%) |
Apr 03, 2024 | 0.3500 | 0.3600 | 0.3303 | 0.3385 | 170,957 | -0.00(-1.43%) |
Apr 02, 2024 | 0.3576 | 0.3700 | 0.3360 | 0.3434 | 161,311 | -0.01(-1.91%) |
Apr 01, 2024 | 0.3550 | 0.3800 | 0.3500 | 0.3501 | 387,055 | -0.01(-2.75%) |
Mar 28, 2024 | 0.3780 | 0.3790 | 0.3600 | 0.3600 | 61,948 | -0.00(-0.41%) |
Mar 27, 2024 | 0.3600 | 0.3898 | 0.3600 | 0.3615 | 127,846 | +0.00(+0.42%) |
Mar 26, 2024 | 0.3590 | 0.3899 | 0.3590 | 0.3600 | 72,778 | +0.00(+1.35%) |
Mar 25, 2024 | 0.3900 | 0.3900 | 0.3505 | 0.3552 | 217,119 | -0.03(-8.92%) |
Mar 22, 2024 | 0.3801 | 0.3900 | 0.3720 | 0.3900 | 20,534 | +0.01(+3.97%) |
Mar 21, 2024 | 0.3970 | 0.4100 | 0.3703 | 0.3751 | 122,332 | +0.00(+0.00%) |
Mar 20, 2024 | 0.3610 | 0.3900 | 0.3610 | 0.3751 | 84,100 | +0.01(+2.77%) |
Mar 19, 2024 | 0.3770 | 0.4100 | 0.3577 | 0.3650 | 419,180 | -0.01(-2.22%) |
Mar 18, 2024 | 0.4001 | 0.4001 | 0.3700 | 0.3733 | 136,284 | -0.03(-6.67%) |
Mar 15, 2024 | 0.4100 | 0.4499 | 0.4000 | 0.4000 | 209,745 | +0.00(+0.00%) |
Mar 14, 2024 | 0.4640 | 0.4640 | 0.3711 | 0.4000 | 350,481 | -0.04(-9.09%) |
Mar 13, 2024 | 0.5433 | 0.5700 | 0.4351 | 0.4400 | 495,762 | -0.12(-21.44%) |
Mar 12, 2024 | 0.5600 | 0.5900 | 0.5401 | 0.5601 | 332,588 | +0.02(+3.70%) |
Mar 11, 2024 | 0.5900 | 0.5974 | 0.4701 | 0.5401 | 141,276 | -0.04(-7.29%) |
Mar 08, 2024 | 0.5104 | 0.6097 | 0.5104 | 0.5826 | 507,924 | +0.07(+12.93%) |
Mar 07, 2024 | 0.4950 | 0.5317 | 0.4910 | 0.5159 | 180,292 | +0.03(+6.46%) |
Mar 06, 2024 | 0.4800 | 0.5120 | 0.4710 | 0.4846 | 169,373 | +0.02(+3.33%) |
Mar 05, 2024 | 0.4692 | 0.4692 | 0.4400 | 0.4690 | 21,221 | -0.00(-0.11%) |
Mar 04, 2024 | 0.4670 | 0.4799 | 0.4409 | 0.4695 | 58,968 | +0.01(+1.84%) |
Mar 01, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4610 | 75,987 | -0.01(-2.66%) |
Feb 29, 2024 | 0.4600 | 0.4993 | 0.4600 | 0.4736 | 103,427 | +0.02(+5.06%) |
Feb 28, 2024 | 0.4304 | 0.4517 | 0.4251 | 0.4508 | 58,909 | +0.02(+4.55%) |
Feb 27, 2024 | 0.4500 | 0.4600 | 0.4206 | 0.4312 | 91,508 | -0.01(-2.00%) |
Feb 26, 2024 | 0.4100 | 0.4400 | 0.4002 | 0.4400 | 128,415 | +0.03(+8.11%) |
Feb 23, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4070 | 50,854 | -0.00(-0.49%) |
Feb 22, 2024 | 0.4270 | 0.4270 | 0.4000 | 0.4090 | 143,262 | -0.02(-3.99%) |
Feb 21, 2024 | 0.4300 | 0.4272 | 0.4197 | 0.4260 | 50,056 | +0.01(+1.50%) |
Feb 20, 2024 | 0.4111 | 0.4380 | 0.4101 | 0.4197 | 85,937 | +0.01(+1.30%) |
Feb 16, 2024 | 0.4650 | 0.4650 | 0.4100 | 0.4143 | 174,426 | -0.03(-6.77%) |
Feb 15, 2024 | 0.4800 | 0.4800 | 0.4416 | 0.4444 | 64,598 | -0.01(-2.01%) |
Feb 14, 2024 | 0.4500 | 0.4705 | 0.4410 | 0.4535 | 31,260 | +0.01(+1.23%) |
Feb 13, 2024 | 0.4832 | 0.4899 | 0.4300 | 0.4480 | 262,990 | -0.04(-7.38%) |
Feb 12, 2024 | 0.4710 | 0.4988 | 0.4550 | 0.4837 | 60,995 | +0.02(+4.92%) |
Feb 09, 2024 | 0.4400 | 0.4704 | 0.4400 | 0.4610 | 151,068 | +0.03(+7.79%) |
Feb 08, 2024 | 0.4600 | 0.4600 | 0.4277 | 0.4277 | 119,193 | -0.03(-6.00%) |
Feb 07, 2024 | 0.4607 | 0.4607 | 0.4352 | 0.4550 | 17,940 | -0.01(-1.49%) |
Feb 06, 2024 | 0.4400 | 0.4692 | 0.4400 | 0.4619 | 113,487 | +0.00(+1.07%) |
Feb 05, 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4570 | 193,890 | -0.02(-3.99%) |
Feb 02, 2024 | 0.5000 | 0.5000 | 0.4711 | 0.4760 | 38,954 | -0.01(-2.20%) |
Feb 01, 2024 | 0.4990 | 0.5000 | 0.4710 | 0.4867 | 69,748 | +0.01(+1.40%) |
Jan 31, 2024 | 0.4850 | 0.5095 | 0.4711 | 0.4800 | 180,626 | +0.00(+0.00%) |
Jan 30, 2024 | 0.4990 | 0.4990 | 0.4765 | 0.4800 | 99,175 | -0.01(-2.52%) |
Jan 29, 2024 | 0.5046 | 0.5046 | 0.4761 | 0.4924 | 68,181 | -0.01(-1.52%) |
Jan 26, 2024 | 0.4910 | 0.5188 | 0.4910 | 0.5000 | 145,726 | +0.01(+1.01%) |
Jan 25, 2024 | 0.5000 | 0.5090 | 0.4900 | 0.4950 | 147,985 | +0.01(+1.02%) |
Jan 24, 2024 | 0.4900 | 0.5088 | 0.4800 | 0.4900 | 135,171 | +0.00(+0.27%) |
Jan 23, 2024 | 0.4964 | 0.5000 | 0.4800 | 0.4887 | 81,725 | -0.00(-0.79%) |
Jan 22, 2024 | 0.4611 | 0.4998 | 0.4611 | 0.4926 | 53,913 | +0.01(+2.62%) |
Jan 19, 2024 | 0.5000 | 0.5088 | 0.4800 | 0.4800 | 155,040 | -0.01(-1.68%) |
Jan 18, 2024 | 0.4601 | 0.4999 | 0.4600 | 0.4882 | 294,164 | +0.01(+2.69%) |
Jan 17, 2024 | 0.5012 | 0.5012 | 0.4700 | 0.4754 | 151,438 | -0.03(-5.11%) |
Jan 16, 2024 | 0.5158 | 0.5167 | 0.4630 | 0.5010 | 248,790 | +0.01(+1.01%) |
Jan 12, 2024 | 0.4930 | 0.5170 | 0.4825 | 0.4960 | 102,265 | +0.01(+2.80%) |
Jan 11, 2024 | 0.4800 | 0.4930 | 0.4700 | 0.4825 | 222,502 | +0.01(+1.97%) |
Jan 10, 2024 | 0.4800 | 0.4899 | 0.4630 | 0.4732 | 205,496 | +0.01(+2.65%) |
Jan 09, 2024 | 0.4802 | 0.4896 | 0.4603 | 0.4610 | 117,805 | -0.01(-1.91%) |
Jan 08, 2024 | 0.4801 | 0.4899 | 0.4600 | 0.4700 | 113,117 | -0.01(-2.10%) |
Jan 05, 2024 | 0.5000 | 0.5004 | 0.4800 | 0.4801 | 362,682 | -0.01(-1.30%) |
Jan 04, 2024 | 0.4967 | 0.5242 | 0.4750 | 0.4864 | 403,424 | -0.01(-2.37%) |
Jan 03, 2024 | 0.5100 | 0.5382 | 0.4967 | 0.4982 | 909,276 | -0.01(-1.93%) |