Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2024 | 0.2320 | 0 | +0.00(+0.91%) | |||
Feb 05, 2024 | 0.3600 | 0.3980 | 0.2126 | 0.2299 | 2,683,952 | -0.29(-55.79%) |
Feb 02, 2024 | 0.5413 | 0.5600 | 0.4802 | 0.5200 | 164,657 | -0.02(-3.36%) |
Feb 01, 2024 | 0.5680 | 0.5680 | 0.5251 | 0.5381 | 63,096 | -0.00(-0.35%) |
Jan 31, 2024 | 0.5401 | 0.5700 | 0.5350 | 0.5400 | 26,666 | +0.00(+0.00%) |
Jan 30, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5400 | 58,296 | -0.02(-3.74%) |
Jan 29, 2024 | 0.5400 | 0.5700 | 0.5320 | 0.5610 | 33,062 | +0.01(+0.99%) |
Jan 26, 2024 | 0.5500 | 0.5678 | 0.5317 | 0.5555 | 68,410 | -0.01(-2.54%) |
Jan 25, 2024 | 0.5774 | 0.5774 | 0.5300 | 0.5700 | 96,756 | -0.01(-0.99%) |
Jan 24, 2024 | 0.5932 | 0.5990 | 0.5600 | 0.5757 | 103,145 | +0.01(+1.89%) |
Jan 23, 2024 | 0.5700 | 0.5889 | 0.5650 | 0.5650 | 32,543 | +0.00(+0.00%) |
Jan 22, 2024 | 0.5990 | 0.5990 | 0.5630 | 0.5650 | 96,767 | -0.01(-1.43%) |
Jan 19, 2024 | 0.6180 | 0.6183 | 0.5511 | 0.5732 | 44,209 | -0.02(-3.34%) |
Jan 18, 2024 | 0.5900 | 0.6112 | 0.5700 | 0.5930 | 66,554 | -0.02(-2.98%) |
Jan 17, 2024 | 0.6458 | 0.6458 | 0.5202 | 0.6112 | 118,776 | -0.03(-4.50%) |
Jan 16, 2024 | 0.6796 | 0.6796 | 0.6100 | 0.6400 | 148,023 | -0.04(-5.19%) |
Jan 12, 2024 | 0.6600 | 0.6799 | 0.6510 | 0.6750 | 29,021 | +0.01(+0.99%) |
Jan 11, 2024 | 0.6900 | 0.6900 | 0.6646 | 0.6684 | 57,312 | -0.04(-5.77%) |
Jan 10, 2024 | 0.7100 | 0.7100 | 0.6653 | 0.7093 | 105,603 | +0.02(+2.81%) |
Jan 09, 2024 | 0.6700 | 0.7099 | 0.6612 | 0.6899 | 106,603 | +0.03(+4.37%) |
Jan 08, 2024 | 0.6988 | 0.7218 | 0.6580 | 0.6610 | 90,687 | -0.02(-2.94%) |
Jan 05, 2024 | 0.6720 | 0.7037 | 0.6710 | 0.6810 | 50,577 | -0.01(-1.30%) |
Jan 04, 2024 | 0.7040 | 0.7049 | 0.6602 | 0.6900 | 53,847 | +0.01(+0.88%) |
Jan 03, 2024 | 0.6914 | 0.7080 | 0.6600 | 0.6840 | 161,483 | +0.01(+1.39%) |
Jan 02, 2024 | 0.7070 | 0.7242 | 0.6510 | 0.6746 | 259,843 | -0.03(-3.67%) |
Dec 29, 2023 | 0.6900 | 0.7500 | 0.6900 | 0.7003 | 179,163 | -0.01(-1.39%) |
Dec 28, 2023 | 0.7500 | 0.7837 | 0.6800 | 0.7102 | 310,819 | -0.05(-6.43%) |
Dec 27, 2023 | 0.7600 | 0.8051 | 0.7256 | 0.7590 | 513,903 | -0.01(-1.42%) |
Dec 26, 2023 | 0.7180 | 0.7699 | 0.7014 | 0.7699 | 801,414 | +0.02(+2.65%) |
Dec 22, 2023 | 0.6915 | 0.8200 | 0.6731 | 0.7500 | 1,738,128 | -0.01(-1.32%) |
Dec 21, 2023 | 0.9200 | 1.040 | 0.6611 | 0.7600 | 32,257,456 | +0.17(+28.73%) |
Dec 20, 2023 | 0.6100 | 0.6201 | 0.5650 | 0.5904 | 148,505 | -0.01(-2.41%) |
Dec 19, 2023 | 0.6267 | 0.6267 | 0.6000 | 0.6050 | 56,514 | -0.02(-3.82%) |
Dec 18, 2023 | 0.5983 | 0.6300 | 0.5983 | 0.6290 | 60,005 | +0.04(+6.61%) |
Dec 15, 2023 | 0.6100 | 0.6380 | 0.5900 | 0.5900 | 211,339 | -0.05(-7.81%) |
Dec 14, 2023 | 0.6400 | 0.6400 | 0.5900 | 0.6400 | 118,315 | +0.04(+6.67%) |
Dec 13, 2023 | 0.6000 | 0.6290 | 0.5800 | 0.6000 | 62,952 | -0.01(-1.64%) |
Dec 12, 2023 | 0.6100 | 0.6100 | 0.5600 | 0.6100 | 88,401 | +0.00(+0.38%) |
Dec 11, 2023 | 0.6001 | 0.6490 | 0.5800 | 0.6077 | 59,747 | +0.01(+1.27%) |
Dec 08, 2023 | 0.6040 | 0.6300 | 0.5665 | 0.6001 | 53,387 | +0.01(+1.71%) |
Dec 07, 2023 | 0.6200 | 0.6250 | 0.5890 | 0.5900 | 67,246 | -0.02(-3.12%) |
Dec 06, 2023 | 0.6098 | 0.6300 | 0.5200 | 0.6090 | 68,660 | -0.00(-0.13%) |
Dec 05, 2023 | 0.6220 | 0.6329 | 0.5800 | 0.6098 | 114,205 | -0.01(-1.63%) |
Dec 04, 2023 | 0.5700 | 0.6200 | 0.5350 | 0.6199 | 259,961 | +0.05(+9.19%) |
Dec 01, 2023 | 0.5400 | 0.5700 | 0.5027 | 0.5677 | 125,040 | +0.03(+4.76%) |
Nov 30, 2023 | 0.5370 | 0.5450 | 0.5100 | 0.5419 | 89,982 | +0.04(+7.54%) |
Nov 29, 2023 | 0.5452 | 0.5452 | 0.5000 | 0.5039 | 92,799 | -0.03(-4.76%) |
Nov 28, 2023 | 0.4700 | 0.5379 | 0.4655 | 0.5291 | 863,389 | +0.04(+7.41%) |
Nov 27, 2023 | 0.5010 | 0.5184 | 0.4926 | 0.4926 | 63,130 | -0.02(-3.35%) |
Nov 24, 2023 | 0.5220 | 0.5220 | 0.5000 | 0.5097 | 38,255 | -0.01(-1.70%) |
Nov 22, 2023 | 0.5081 | 0.5269 | 0.5000 | 0.5185 | 25,148 | +0.01(+2.07%) |
Nov 21, 2023 | 0.5200 | 0.5349 | 0.5020 | 0.5080 | 99,537 | -0.03(-5.56%) |
Nov 20, 2023 | 0.5058 | 0.5379 | 0.5034 | 0.5379 | 132,158 | +0.01(+2.77%) |
Nov 17, 2023 | 0.5361 | 0.5361 | 0.5030 | 0.5234 | 66,258 | +0.01(+1.63%) |
Nov 16, 2023 | 0.5301 | 0.5301 | 0.5050 | 0.5150 | 55,880 | -0.01(-1.27%) |
Nov 15, 2023 | 0.5180 | 0.5338 | 0.5040 | 0.5216 | 34,873 | +0.01(+1.12%) |
Nov 14, 2023 | 0.5100 | 0.5500 | 0.5000 | 0.5158 | 118,260 | -0.02(-2.86%) |
Nov 13, 2023 | 0.5100 | 0.5564 | 0.4900 | 0.5310 | 169,444 | +0.04(+8.15%) |
Nov 10, 2023 | 0.4900 | 0.5120 | 0.4824 | 0.4910 | 96,105 | +0.00(+0.18%) |
Nov 09, 2023 | 0.5000 | 0.5175 | 0.4900 | 0.4901 | 93,703 | -0.02(-2.97%) |
Nov 08, 2023 | 0.5390 | 0.5390 | 0.5049 | 0.5051 | 57,298 | +0.00(+0.04%) |
Nov 07, 2023 | 0.5100 | 0.5400 | 0.5049 | 0.5049 | 108,556 | -0.01(-1.39%) |
Nov 06, 2023 | 0.5375 | 0.5394 | 0.5100 | 0.5120 | 59,499 | -0.01(-1.56%) |
Nov 03, 2023 | 0.4900 | 0.5474 | 0.4805 | 0.5201 | 167,853 | +0.03(+5.18%) |
Nov 02, 2023 | 0.4928 | 0.5135 | 0.4800 | 0.4945 | 127,238 | +0.00(+0.41%) |
Nov 01, 2023 | 0.5331 | 0.5331 | 0.4700 | 0.4925 | 245,796 | -0.02(-4.31%) |
Oct 31, 2023 | 0.5040 | 0.5253 | 0.5040 | 0.5147 | 100,216 | -0.00(-0.46%) |
Oct 30, 2023 | 0.5500 | 0.5500 | 0.5041 | 0.5171 | 139,562 | -0.02(-3.53%) |
Oct 27, 2023 | 0.5965 | 0.6056 | 0.5301 | 0.5360 | 227,848 | -0.05(-9.17%) |
Oct 26, 2023 | 0.6020 | 0.6399 | 0.5852 | 0.5901 | 224,441 | -0.02(-3.31%) |
Oct 25, 2023 | 0.6410 | 0.6600 | 0.6000 | 0.6103 | 117,446 | -0.06(-8.77%) |
Oct 24, 2023 | 0.5723 | 0.6700 | 0.5521 | 0.6690 | 632,825 | +0.08(+13.39%) |
Oct 23, 2023 | 0.5885 | 0.5984 | 0.5660 | 0.5900 | 112,912 | +0.01(+1.60%) |
Oct 20, 2023 | 0.5916 | 0.5997 | 0.5710 | 0.5807 | 83,922 | +0.00(+0.45%) |
Oct 19, 2023 | 0.5723 | 0.5920 | 0.5711 | 0.5781 | 81,005 | -0.01(-2.02%) |
Oct 18, 2023 | 0.5900 | 0.6200 | 0.5710 | 0.5900 | 173,834 | -0.00(-0.34%) |
Oct 17, 2023 | 0.6100 | 0.6200 | 0.5856 | 0.5920 | 63,567 | -0.01(-1.60%) |
Oct 16, 2023 | 0.5700 | 0.6240 | 0.5765 | 0.6016 | 252,779 | +0.02(+3.08%) |
Oct 13, 2023 | 0.5783 | 0.5981 | 0.5604 | 0.5836 | 146,359 | -0.01(-2.42%) |
Oct 12, 2023 | 0.5801 | 0.5991 | 0.5710 | 0.5981 | 246,777 | +0.01(+2.15%) |
Oct 11, 2023 | 0.5806 | 0.6300 | 0.5802 | 0.5855 | 232,568 | -0.03(-5.56%) |
Oct 10, 2023 | 0.5700 | 0.7100 | 0.5700 | 0.6200 | 1,744,319 | +0.05(+9.25%) |
Oct 09, 2023 | 0.5682 | 0.5929 | 0.5500 | 0.5675 | 128,265 | +0.00(+0.84%) |
Oct 06, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5628 | 203,739 | -0.01(-1.61%) |
Oct 05, 2023 | 0.5712 | 0.5930 | 0.5711 | 0.5720 | 105,629 | +0.00(+0.18%) |
Oct 04, 2023 | 0.6077 | 0.6290 | 0.5710 | 0.5710 | 437,337 | -0.06(-9.22%) |
Oct 03, 2023 | 0.6201 | 0.6500 | 0.6001 | 0.6290 | 251,683 | -0.01(-1.33%) |
Oct 02, 2023 | 0.6511 | 0.6800 | 0.6200 | 0.6375 | 260,700 | -0.05(-7.47%) |
Sep 29, 2023 | 0.5910 | 0.7299 | 0.5910 | 0.6890 | 1,292,485 | +0.03(+4.93%) |
Sep 28, 2023 | 0.6000 | 0.6700 | 0.5503 | 0.6566 | 2,223,786 | +0.06(+10.93%) |
Sep 27, 2023 | 0.6121 | 0.7000 | 0.5750 | 0.5919 | 2,772,874 | -0.17(-22.81%) |
Sep 26, 2023 | 0.4700 | 1.500 | 0.4650 | 0.7668 | 59,739,312 | +0.31(+69.23%) |
Sep 25, 2023 | 0.5338 | 0.5350 | 0.4505 | 0.4531 | 152,588 | -0.06(-10.88%) |
Sep 22, 2023 | 0.5700 | 0.5798 | 0.5070 | 0.5084 | 109,268 | -0.05(-9.38%) |
Sep 21, 2023 | 0.5830 | 0.6100 | 0.5300 | 0.5610 | 131,008 | -0.02(-3.77%) |
Sep 20, 2023 | 0.6140 | 0.6140 | 0.5800 | 0.5830 | 134,673 | -0.02(-3.01%) |
Sep 19, 2023 | 0.6650 | 0.6650 | 0.6006 | 0.6011 | 181,223 | -0.06(-9.68%) |
Sep 18, 2023 | 0.6982 | 0.6982 | 0.6600 | 0.6655 | 173,952 | -0.05(-7.54%) |
Sep 15, 2023 | 0.7095 | 0.7322 | 0.6870 | 0.7198 | 136,799 | -0.00(-0.01%) |
Sep 14, 2023 | 0.7440 | 0.7440 | 0.6900 | 0.7199 | 107,000 | +0.01(+1.39%) |
Sep 13, 2023 | 0.7303 | 0.7480 | 0.6700 | 0.7100 | 248,730 | -0.02(-2.78%) |
Sep 12, 2023 | 0.7900 | 0.7900 | 0.7185 | 0.7303 | 241,971 | -0.05(-6.81%) |