Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2093 | 0.2250 | 0.1910 | 0.2063 | 14,257,880 | +0.01(+4.24%) |
May 30, 2024 | 0.2130 | 0.2150 | 0.1920 | 0.1979 | 9,745,450 | -0.02(-7.09%) |
May 29, 2024 | 0.2065 | 0.2393 | 0.1850 | 0.2130 | 75,517,368 | +0.04(+21.58%) |
May 28, 2024 | 0.1934 | 0.2198 | 0.1696 | 0.1752 | 19,396,940 | -0.02(-8.51%) |
May 24, 2024 | 0.1800 | 0.2400 | 0.1650 | 0.1915 | 6,167,120 | +0.02(+12.98%) |
May 23, 2024 | 0.2220 | 0.2220 | 0.1622 | 0.1695 | 6,812,351 | -0.06(-26.37%) |
May 22, 2024 | 0.2670 | 0.2895 | 0.2301 | 0.2302 | 2,200,301 | -0.03(-11.53%) |
May 21, 2024 | 0.3026 | 0.3125 | 0.2601 | 0.2602 | 499,039 | -0.04(-13.09%) |
May 20, 2024 | 0.3290 | 0.3290 | 0.2950 | 0.2994 | 125,791 | -0.01(-3.17%) |
May 17, 2024 | 0.3340 | 0.3340 | 0.3044 | 0.3092 | 245,403 | -0.01(-2.15%) |
May 16, 2024 | 0.3200 | 0.3390 | 0.3110 | 0.3160 | 133,036 | -0.00(-0.63%) |
May 15, 2024 | 0.3050 | 0.3250 | 0.2900 | 0.3180 | 306,266 | +0.03(+8.53%) |
May 14, 2024 | 0.3100 | 0.3286 | 0.2919 | 0.2930 | 539,362 | -0.02(-6.69%) |
May 13, 2024 | 0.3300 | 0.3591 | 0.3000 | 0.3140 | 485,918 | -0.02(-6.55%) |
May 10, 2024 | 0.3074 | 0.3591 | 0.2850 | 0.3360 | 394,962 | +0.02(+7.97%) |
May 09, 2024 | 0.3170 | 0.3290 | 0.3000 | 0.3112 | 90,250 | +0.01(+3.32%) |
May 08, 2024 | 0.3190 | 0.3223 | 0.2900 | 0.3012 | 234,234 | -0.01(-2.62%) |
May 07, 2024 | 0.3100 | 0.3299 | 0.3080 | 0.3093 | 65,289 | -0.01(-3.70%) |
May 06, 2024 | 0.3400 | 0.3494 | 0.3150 | 0.3212 | 195,136 | -0.02(-5.67%) |
May 03, 2024 | 0.3860 | 0.3860 | 0.3312 | 0.3405 | 230,659 | -0.03(-7.65%) |
May 02, 2024 | 0.3798 | 0.3799 | 0.3600 | 0.3687 | 363,706 | -0.02(-6.18%) |
May 01, 2024 | 0.3700 | 0.3951 | 0.3500 | 0.3930 | 208,952 | -0.01(-1.26%) |
Apr 30, 2024 | 0.3778 | 0.3980 | 0.3550 | 0.3980 | 110,030 | +0.01(+2.95%) |
Apr 29, 2024 | 0.3600 | 0.4100 | 0.3312 | 0.3866 | 327,429 | +0.03(+8.23%) |
Apr 26, 2024 | 0.3500 | 0.3595 | 0.3300 | 0.3572 | 259,772 | +0.01(+2.06%) |
Apr 25, 2024 | 0.3200 | 0.3600 | 0.3202 | 0.3500 | 186,179 | +0.02(+6.16%) |
Apr 24, 2024 | 0.3400 | 0.3500 | 0.3133 | 0.3297 | 157,066 | -0.02(-4.99%) |
Apr 23, 2024 | 0.3417 | 0.3500 | 0.3060 | 0.3470 | 988,966 | -0.02(-4.93%) |
Apr 22, 2024 | 0.3740 | 0.3988 | 0.3600 | 0.3650 | 258,942 | -0.00(-0.16%) |
Apr 19, 2024 | 0.3651 | 0.3989 | 0.3511 | 0.3656 | 93,300 | -0.00(-1.19%) |
Apr 18, 2024 | 0.3880 | 0.4000 | 0.3641 | 0.3700 | 172,425 | -0.02(-4.88%) |
Apr 17, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3890 | 131,823 | +0.01(+3.32%) |
Apr 16, 2024 | 0.3990 | 0.3999 | 0.3601 | 0.3765 | 162,698 | -0.02(-4.68%) |
Apr 15, 2024 | 0.4400 | 0.4397 | 0.3800 | 0.3950 | 164,310 | -0.04(-9.67%) |
Apr 12, 2024 | 0.4700 | 0.4800 | 0.4212 | 0.4373 | 386,197 | -0.03(-6.58%) |
Apr 11, 2024 | 0.4849 | 0.4900 | 0.4621 | 0.4681 | 87,449 | -0.03(-6.36%) |
Apr 10, 2024 | 0.5000 | 0.5090 | 0.4808 | 0.4999 | 118,429 | -0.01(-1.79%) |
Apr 09, 2024 | 0.5290 | 0.5290 | 0.5000 | 0.5090 | 87,445 | -0.00(-0.25%) |
Apr 08, 2024 | 0.5250 | 0.5459 | 0.4901 | 0.5103 | 159,034 | +0.00(+0.08%) |
Apr 05, 2024 | 0.5199 | 0.5199 | 0.4700 | 0.5099 | 95,756 | +0.00(+0.18%) |
Apr 04, 2024 | 0.4800 | 0.5500 | 0.4774 | 0.5090 | 230,182 | +0.03(+6.62%) |
Apr 03, 2024 | 0.4899 | 0.4950 | 0.4650 | 0.4774 | 129,381 | -0.03(-5.47%) |
Apr 02, 2024 | 0.5370 | 0.5458 | 0.4593 | 0.5050 | 484,762 | -0.03(-6.31%) |
Apr 01, 2024 | 0.6110 | 0.6110 | 0.5200 | 0.5390 | 754,343 | -0.07(-11.78%) |
Mar 28, 2024 | 0.6290 | 0.6410 | 0.5921 | 0.6110 | 206,286 | +0.00(+0.16%) |
Mar 27, 2024 | 0.6145 | 0.6400 | 0.5800 | 0.6100 | 114,215 | -0.01(-1.61%) |
Mar 26, 2024 | 0.5687 | 0.6500 | 0.5680 | 0.6200 | 291,750 | +0.04(+6.35%) |
Mar 25, 2024 | 0.5972 | 0.6030 | 0.5624 | 0.5830 | 585,117 | -0.05(-7.46%) |
Mar 22, 2024 | 0.6757 | 0.6900 | 0.6129 | 0.6300 | 380,444 | -0.04(-5.83%) |
Mar 21, 2024 | 0.7400 | 0.7500 | 0.6170 | 0.6690 | 1,091,947 | +0.01(+1.75%) |
Mar 20, 2024 | 0.6100 | 0.6792 | 0.5971 | 0.6575 | 1,388,500 | +0.04(+6.67%) |
Mar 19, 2024 | 0.6175 | 0.6250 | 0.5911 | 0.6164 | 593,825 | -0.01(-1.22%) |
Mar 18, 2024 | 0.6513 | 0.6600 | 0.5901 | 0.6240 | 519,212 | -0.04(-5.71%) |
Mar 15, 2024 | 0.6801 | 0.7200 | 0.6230 | 0.6618 | 702,502 | -0.04(-5.32%) |
Mar 14, 2024 | 0.6700 | 0.7499 | 0.6558 | 0.6990 | 920,170 | +0.01(+1.30%) |
Mar 13, 2024 | 0.6700 | 0.7600 | 0.6055 | 0.6900 | 981,779 | +0.00(+0.00%) |
Mar 12, 2024 | 0.7170 | 0.7998 | 0.6800 | 0.6900 | 1,015,836 | -0.01(-0.86%) |
Mar 11, 2024 | 0.7400 | 0.7500 | 0.6515 | 0.6960 | 1,250,681 | -0.05(-6.07%) |
Mar 08, 2024 | 0.7207 | 0.8000 | 0.7207 | 0.7410 | 1,266,097 | -0.00(-0.54%) |
Mar 07, 2024 | 0.8100 | 0.8300 | 0.7001 | 0.7450 | 775,754 | -0.04(-5.58%) |
Mar 06, 2024 | 0.8700 | 0.9500 | 0.7600 | 0.7890 | 1,637,998 | -0.02(-2.71%) |
Mar 05, 2024 | 0.7200 | 0.8500 | 0.7125 | 0.8110 | 437,088 | +0.11(+15.86%) |
Mar 04, 2024 | 0.7268 | 0.7400 | 0.7000 | 0.7000 | 109,819 | -0.01(-1.55%) |
Mar 01, 2024 | 0.7720 | 0.7720 | 0.7010 | 0.7110 | 93,263 | -0.01(-1.39%) |
Feb 29, 2024 | 0.7180 | 0.7500 | 0.6800 | 0.7210 | 141,285 | -0.01(-1.10%) |
Feb 28, 2024 | 0.7015 | 0.7400 | 0.6800 | 0.7290 | 157,201 | +0.04(+5.96%) |
Feb 27, 2024 | 0.7277 | 0.7491 | 0.6720 | 0.6880 | 259,894 | -0.06(-8.39%) |
Feb 26, 2024 | 0.7500 | 0.8000 | 0.7300 | 0.7510 | 1,112,883 | -0.05(-6.13%) |
Feb 23, 2024 | 0.8985 | 0.9242 | 0.7650 | 0.8000 | 253,281 | -0.18(-18.71%) |
Feb 22, 2024 | 0.8700 | 1.030 | 0.8100 | 0.9841 | 569,586 | +0.15(+18.57%) |
Feb 21, 2024 | 0.9200 | 0.9610 | 0.7600 | 0.8300 | 215,538 | -0.14(-14.43%) |
Feb 20, 2024 | 1.330 | 1.330 | 0.9700 | 0.9700 | 194,221 | -0.30(-23.62%) |
Feb 16, 2024 | 1.330 | 1.353 | 1.270 | 1.270 | 20,607 | -0.05(-3.99%) |
Feb 15, 2024 | 1.330 | 1.423 | 1.320 | 1.323 | 28,798 | -0.02(-1.28%) |
Feb 14, 2024 | 1.410 | 1.410 | 1.330 | 1.340 | 38,745 | -0.06(-4.29%) |
Feb 13, 2024 | 1.430 | 1.510 | 1.317 | 1.400 | 73,767 | -0.07(-4.76%) |
Feb 12, 2024 | 1.520 | 1.520 | 1.410 | 1.470 | 54,054 | +0.02(+1.37%) |
Feb 09, 2024 | 1.470 | 1.491 | 1.400 | 1.450 | 64,537 | +0.00(+0.00%) |
Feb 08, 2024 | 1.500 | 1.600 | 1.440 | 1.450 | 72,173 | -0.01(-0.83%) |
Feb 07, 2024 | 1.460 | 1.500 | 1.460 | 1.462 | 20,093 | +0.00(+0.14%) |
Feb 06, 2024 | 1.510 | 1.600 | 1.434 | 1.460 | 94,150 | -0.09(-5.93%) |
Feb 05, 2024 | 1.550 | 1.610 | 1.550 | 1.552 | 36,455 | -0.01(-0.51%) |
Feb 02, 2024 | 1.650 | 1.670 | 1.550 | 1.560 | 155,501 | -0.02(-1.27%) |
Feb 01, 2024 | 1.610 | 1.670 | 1.570 | 1.580 | 114,064 | -0.02(-1.25%) |
Jan 31, 2024 | 1.570 | 1.651 | 1.570 | 1.600 | 20,002 | -0.02(-1.23%) |
Jan 30, 2024 | 1.700 | 1.710 | 1.578 | 1.620 | 62,141 | +0.02(+1.25%) |
Jan 29, 2024 | 1.610 | 1.640 | 1.566 | 1.600 | 28,761 | +0.02(+1.39%) |
Jan 26, 2024 | 1.590 | 1.640 | 1.550 | 1.578 | 49,854 | -0.03(-1.99%) |
Jan 25, 2024 | 1.650 | 1.650 | 1.560 | 1.610 | 60,850 | +0.03(+1.90%) |
Jan 24, 2024 | 1.590 | 1.630 | 1.550 | 1.580 | 68,148 | +0.01(+0.64%) |
Jan 23, 2024 | 1.580 | 1.670 | 1.550 | 1.570 | 47,567 | -0.05(-3.09%) |
Jan 22, 2024 | 1.690 | 1.690 | 1.600 | 1.620 | 117,987 | +0.01(+0.62%) |
Jan 19, 2024 | 1.710 | 1.803 | 1.580 | 1.610 | 414,462 | -0.10(-5.85%) |
Jan 18, 2024 | 1.630 | 1.840 | 1.550 | 1.710 | 691,323 | +0.06(+3.64%) |
Jan 17, 2024 | 1.860 | 1.860 | 1.620 | 1.650 | 146,592 | -0.27(-14.06%) |
Jan 16, 2024 | 2.140 | 2.130 | 1.860 | 1.920 | 164,531 | -0.12(-5.89%) |
Jan 12, 2024 | 2.210 | 2.340 | 2.030 | 2.040 | 181,873 | -0.23(-10.13%) |
Jan 11, 2024 | 2.000 | 2.390 | 1.870 | 2.270 | 848,421 | +0.31(+15.82%) |
Jan 10, 2024 | 2.000 | 2.050 | 1.760 | 1.960 | 252,287 | -0.03(-1.51%) |
Jan 09, 2024 | 1.970 | 2.130 | 1.830 | 1.990 | 399,070 | -0.13(-6.13%) |
Jan 08, 2024 | 2.230 | 2.290 | 1.930 | 2.120 | 1,029,074 | -0.45(-17.51%) |
Jan 05, 2024 | 3.070 | 3.550 | 2.330 | 2.570 | 72,096,952 | +0.91(+54.82%) |
Jan 04, 2024 | 1.470 | 1.760 | 1.470 | 1.660 | 299,040 | +0.01(+0.61%) |
Jan 03, 2024 | 1.600 | 2.240 | 1.460 | 1.650 | 1,580,877 | +0.05(+3.12%) |
Jan 02, 2024 | 1.950 | 2.000 | 1.580 | 1.600 | 129,553 | -0.28(-14.89%) |
Dec 29, 2023 | 2.030 | 2.210 | 1.850 | 1.880 | 241,151 | -0.28(-12.96%) |
Dec 28, 2023 | 2.200 | 2.340 | 2.050 | 2.160 | 204,815 | -0.01(-0.46%) |
Dec 27, 2023 | 2.710 | 2.730 | 2.110 | 2.170 | 319,847 | -0.46(-17.65%) |
Dec 26, 2023 | 3.350 | 3.350 | 2.340 | 2.635 | 241,113 | -0.84(-24.06%) |
Dec 22, 2023 | 3.630 | 3.880 | 3.350 | 3.470 | 202,939 | -0.13(-3.61%) |
Dec 21, 2023 | 3.270 | 4.350 | 3.270 | 3.600 | 312,890 | -0.18(-4.76%) |
Dec 20, 2023 | 4.190 | 4.447 | 3.190 | 3.780 | 80,242 | -0.89(-18.97%) |
Dec 19, 2023 | 5.000 | 6.320 | 4.500 | 4.665 | 117,108 | -1.46(-23.90%) |
Dec 18, 2023 | 7.000 | 7.200 | 5.560 | 6.130 | 460,344 | -0.36(-5.55%) |