Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 12, 2024 | 0.4700 | 0.5285 | 0.4642 | 0.4964 | 2,830,359 | +0.01(+2.35%) |
Feb 09, 2024 | 0.5500 | 0.5563 | 0.3801 | 0.4850 | 6,046,235 | -0.07(-11.82%) |
Feb 08, 2024 | 0.5328 | 0.5900 | 0.5210 | 0.5500 | 4,990,148 | -0.02(-4.16%) |
Feb 07, 2024 | 0.6550 | 0.6589 | 0.5650 | 0.5739 | 6,122,089 | -0.07(-10.80%) |
Feb 06, 2024 | 0.6610 | 0.7697 | 0.6340 | 0.6434 | 14,854,522 | +0.01(+1.02%) |
Feb 05, 2024 | 0.5800 | 0.6998 | 0.5700 | 0.6369 | 18,909,388 | +0.04(+6.68%) |
Feb 02, 2024 | 0.5251 | 0.7890 | 0.5251 | 0.5970 | 103,187,824 | +0.09(+16.76%) |
Feb 01, 2024 | 0.5500 | 0.6278 | 0.4917 | 0.5113 | 16,196,546 | -0.13(-20.73%) |
Jan 31, 2024 | 0.7281 | 0.8455 | 0.6400 | 0.6450 | 39,965,508 | -0.60(-48.40%) |
Jan 30, 2024 | 0.3300 | 1.490 | 0.3203 | 1.250 | 233,122,976 | +0.91(+264.43%) |
Jan 29, 2024 | 0.3646 | 0.3646 | 0.3324 | 0.3430 | 1,142,056 | -0.01(-3.41%) |
Jan 26, 2024 | 0.3800 | 0.3900 | 0.3510 | 0.3551 | 1,729,971 | -0.01(-2.98%) |
Jan 25, 2024 | 0.3750 | 0.3886 | 0.3201 | 0.3660 | 3,245,679 | -0.02(-6.08%) |
Jan 24, 2024 | 0.4464 | 0.4700 | 0.3800 | 0.3897 | 4,365,507 | -0.09(-18.81%) |
Jan 23, 2024 | 0.4900 | 0.5286 | 0.4400 | 0.4800 | 7,666,556 | -0.06(-11.11%) |
Jan 22, 2024 | 0.3700 | 0.5880 | 0.3650 | 0.5400 | 36,007,656 | +0.16(+40.26%) |
Jan 19, 2024 | 0.4300 | 0.4400 | 0.3602 | 0.3850 | 2,511,800 | -0.04(-10.47%) |
Jan 18, 2024 | 0.4400 | 0.4910 | 0.4288 | 0.4300 | 2,817,501 | +0.01(+1.87%) |
Jan 17, 2024 | 0.5000 | 0.5299 | 0.4088 | 0.4221 | 5,517,078 | -0.26(-37.78%) |
Jan 16, 2024 | 0.4880 | 0.7280 | 0.4610 | 0.6784 | 14,723,089 | +0.22(+47.80%) |
Jan 12, 2024 | 0.4450 | 0.4749 | 0.4450 | 0.4590 | 191,889 | +0.02(+3.49%) |
Jan 11, 2024 | 0.4500 | 0.4699 | 0.4401 | 0.4435 | 144,113 | -0.01(-2.53%) |
Jan 10, 2024 | 0.4900 | 0.4999 | 0.4500 | 0.4550 | 134,776 | -0.03(-5.86%) |
Jan 09, 2024 | 0.4800 | 0.4998 | 0.4600 | 0.4833 | 108,458 | +0.00(+0.69%) |
Jan 08, 2024 | 0.4965 | 0.4999 | 0.4611 | 0.4800 | 132,926 | +0.01(+1.20%) |
Jan 05, 2024 | 0.4700 | 0.4850 | 0.4501 | 0.4743 | 159,791 | +0.00(+0.91%) |
Jan 04, 2024 | 0.4800 | 0.4850 | 0.4500 | 0.4700 | 172,356 | +0.01(+2.62%) |
Jan 03, 2024 | 0.5200 | 0.5200 | 0.4465 | 0.4580 | 344,267 | -0.03(-5.76%) |
Jan 02, 2024 | 0.5200 | 0.5200 | 0.4851 | 0.4860 | 112,186 | -0.01(-1.86%) |
Dec 29, 2023 | 0.5100 | 0.5200 | 0.4800 | 0.4952 | 216,146 | -0.01(-1.35%) |
Dec 28, 2023 | 0.5154 | 0.5290 | 0.5007 | 0.5020 | 248,158 | -0.02(-3.74%) |
Dec 27, 2023 | 0.5199 | 0.5290 | 0.5100 | 0.5215 | 126,491 | +0.01(+2.46%) |
Dec 26, 2023 | 0.4982 | 0.5100 | 0.4900 | 0.5090 | 182,471 | +0.03(+7.14%) |
Dec 22, 2023 | 0.4608 | 0.5000 | 0.4539 | 0.4751 | 336,884 | +0.02(+4.79%) |
Dec 21, 2023 | 0.4200 | 0.4725 | 0.4200 | 0.4534 | 210,179 | +0.02(+5.69%) |
Dec 20, 2023 | 0.4500 | 0.4800 | 0.4216 | 0.4290 | 400,783 | -0.00(-0.69%) |
Dec 19, 2023 | 0.5000 | 0.5000 | 0.4317 | 0.4320 | 245,732 | -0.05(-11.24%) |
Dec 18, 2023 | 0.4800 | 0.4867 | 0.4668 | 0.4867 | 223,034 | -0.00(-0.63%) |
Dec 15, 2023 | 0.5100 | 0.5125 | 0.4898 | 0.4898 | 156,124 | -0.02(-3.58%) |
Dec 14, 2023 | 0.5250 | 0.5250 | 0.4920 | 0.5080 | 126,006 | -0.00(-0.31%) |
Dec 13, 2023 | 0.5000 | 0.5100 | 0.4801 | 0.5096 | 102,596 | +0.01(+1.31%) |
Dec 12, 2023 | 0.5250 | 0.5350 | 0.5000 | 0.5030 | 109,472 | -0.03(-5.04%) |
Dec 11, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5297 | 139,865 | +0.01(+1.87%) |
Dec 08, 2023 | 0.5300 | 0.5310 | 0.5061 | 0.5200 | 78,461 | -0.01(-1.89%) |
Dec 07, 2023 | 0.5100 | 0.5300 | 0.4951 | 0.5300 | 89,858 | +0.02(+3.92%) |
Dec 06, 2023 | 0.5200 | 0.5200 | 0.4964 | 0.5100 | 114,768 | -0.01(-1.92%) |
Dec 05, 2023 | 0.5300 | 0.5398 | 0.5000 | 0.5200 | 156,839 | -0.02(-3.70%) |
Dec 04, 2023 | 0.5400 | 0.5480 | 0.5150 | 0.5400 | 156,053 | +0.01(+1.91%) |
Dec 01, 2023 | 0.5200 | 0.5365 | 0.5000 | 0.5299 | 323,469 | +0.02(+3.90%) |
Nov 30, 2023 | 0.5240 | 0.5240 | 0.4806 | 0.5100 | 622,204 | +0.01(+2.45%) |
Nov 29, 2023 | 0.4900 | 0.5100 | 0.4700 | 0.4978 | 238,542 | +0.02(+3.71%) |
Nov 28, 2023 | 0.4939 | 0.4939 | 0.4614 | 0.4800 | 365,913 | +0.00(+0.84%) |
Nov 27, 2023 | 0.4940 | 0.4940 | 0.4608 | 0.4760 | 128,072 | +0.00(+0.76%) |
Nov 24, 2023 | 0.4911 | 0.4940 | 0.4650 | 0.4724 | 37,510 | +0.01(+2.79%) |
Nov 22, 2023 | 0.5100 | 0.5200 | 0.4549 | 0.4596 | 281,142 | -0.04(-7.13%) |
Nov 21, 2023 | 0.5650 | 0.5650 | 0.4811 | 0.4949 | 1,009,845 | -0.07(-13.02%) |
Nov 20, 2023 | 0.5600 | 0.5900 | 0.5300 | 0.5690 | 397,379 | +0.02(+4.21%) |
Nov 17, 2023 | 0.6100 | 0.6100 | 0.5301 | 0.5460 | 354,771 | -0.05(-9.00%) |
Nov 16, 2023 | 0.6200 | 0.6200 | 0.5763 | 0.6000 | 323,044 | +0.02(+2.58%) |
Nov 15, 2023 | 0.5899 | 0.6100 | 0.5765 | 0.5849 | 179,764 | -0.01(-0.85%) |
Nov 14, 2023 | 0.5630 | 0.5999 | 0.5600 | 0.5899 | 213,224 | +0.01(+2.59%) |
Nov 13, 2023 | 0.5380 | 0.5900 | 0.5380 | 0.5750 | 168,851 | +0.02(+4.11%) |
Nov 10, 2023 | 0.5620 | 0.5620 | 0.5100 | 0.5523 | 169,795 | -0.02(-3.78%) |
Nov 09, 2023 | 0.6062 | 0.6062 | 0.5244 | 0.5740 | 192,184 | -0.03(-4.33%) |
Nov 08, 2023 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 374,210 | -0.02(-2.99%) |
Nov 07, 2023 | 0.6100 | 0.6666 | 0.5610 | 0.6185 | 1,132,057 | +0.02(+3.51%) |
Nov 06, 2023 | 0.4831 | 0.5999 | 0.4700 | 0.5975 | 1,183,387 | +0.14(+29.92%) |
Nov 03, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4599 | 144,336 | -0.00(-0.02%) |
Nov 02, 2023 | 0.4590 | 0.4700 | 0.4410 | 0.4600 | 159,517 | +0.01(+2.70%) |
Nov 01, 2023 | 0.4444 | 0.4500 | 0.4301 | 0.4479 | 111,675 | +0.02(+4.16%) |
Oct 31, 2023 | 0.4361 | 0.4450 | 0.4150 | 0.4300 | 149,411 | +0.00(+0.73%) |
Oct 30, 2023 | 0.4306 | 0.4517 | 0.4055 | 0.4269 | 460,804 | +0.02(+3.87%) |
Oct 27, 2023 | 0.3991 | 0.4439 | 0.3946 | 0.4110 | 151,859 | +0.01(+2.75%) |
Oct 26, 2023 | 0.4416 | 0.4416 | 0.3960 | 0.4000 | 302,227 | -0.04(-8.68%) |
Oct 25, 2023 | 0.4459 | 0.4650 | 0.4131 | 0.4380 | 124,438 | -0.01(-1.57%) |
Oct 24, 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4450 | 227,932 | -0.02(-3.34%) |
Oct 23, 2023 | 0.4700 | 0.4790 | 0.4525 | 0.4604 | 137,592 | -0.00(-0.15%) |
Oct 20, 2023 | 0.4990 | 0.4990 | 0.4520 | 0.4611 | 214,448 | -0.02(-3.94%) |
Oct 19, 2023 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | 162,803 | -0.03(-5.85%) |
Oct 18, 2023 | 0.5100 | 0.5200 | 0.5009 | 0.5098 | 187,428 | +0.00(+0.95%) |
Oct 17, 2023 | 0.5000 | 0.5240 | 0.5003 | 0.5050 | 125,711 | -0.00(-0.08%) |
Oct 16, 2023 | 0.5400 | 0.5499 | 0.4950 | 0.5054 | 262,502 | -0.04(-6.99%) |
Oct 13, 2023 | 0.5800 | 0.5800 | 0.5300 | 0.5434 | 300,264 | -0.04(-6.31%) |
Oct 12, 2023 | 0.4900 | 0.5880 | 0.4500 | 0.5800 | 1,553,752 | +0.11(+23.40%) |
Oct 11, 2023 | 0.4800 | 0.4849 | 0.4470 | 0.4700 | 215,286 | +0.01(+2.17%) |
Oct 10, 2023 | 0.4882 | 0.5000 | 0.4503 | 0.4600 | 146,006 | -0.02(-3.97%) |
Oct 09, 2023 | 0.4973 | 0.5000 | 0.4700 | 0.4790 | 89,026 | -0.02(-3.68%) |
Oct 06, 2023 | 0.4900 | 0.5200 | 0.4800 | 0.4973 | 191,943 | +0.03(+5.76%) |
Oct 05, 2023 | 0.4601 | 0.4837 | 0.4460 | 0.4702 | 69,071 | +0.01(+2.44%) |
Oct 04, 2023 | 0.4762 | 0.4762 | 0.4500 | 0.4590 | 122,570 | -0.02(-4.04%) |
Oct 03, 2023 | 0.5050 | 0.5050 | 0.4688 | 0.4783 | 45,777 | -0.02(-4.15%) |
Oct 02, 2023 | 0.5100 | 0.5085 | 0.4750 | 0.4990 | 155,263 | +0.00(+0.08%) |
Sep 29, 2023 | 0.4780 | 0.4986 | 0.4614 | 0.4986 | 334,784 | +0.03(+6.09%) |
Sep 28, 2023 | 0.4400 | 0.4800 | 0.4000 | 0.4700 | 651,132 | +0.03(+6.33%) |
Sep 27, 2023 | 0.4714 | 0.4830 | 0.4301 | 0.4420 | 107,797 | -0.03(-5.96%) |
Sep 26, 2023 | 0.4990 | 0.4990 | 0.4650 | 0.4700 | 80,353 | -0.01(-1.55%) |
Sep 25, 2023 | 0.4950 | 0.4846 | 0.4710 | 0.4774 | 62,600 | -0.00(-0.58%) |
Sep 22, 2023 | 0.4830 | 0.4900 | 0.4744 | 0.4802 | 76,532 | -0.00(-0.99%) |
Sep 21, 2023 | 0.5050 | 0.5099 | 0.4751 | 0.4850 | 135,821 | -0.02(-3.77%) |
Sep 20, 2023 | 0.5300 | 0.5304 | 0.5000 | 0.5040 | 192,032 | -0.01(-1.35%) |
Sep 19, 2023 | 0.5307 | 0.5400 | 0.5109 | 0.5109 | 96,727 | -0.02(-3.79%) |
Sep 18, 2023 | 0.5400 | 0.5566 | 0.5200 | 0.5310 | 208,930 | +0.00(+0.00%) |
Sep 15, 2023 | 0.5100 | 0.5400 | 0.5001 | 0.5310 | 522,289 | +0.01(+1.47%) |
Sep 14, 2023 | 0.5746 | 0.5790 | 0.5212 | 0.5233 | 328,692 | -0.03(-4.85%) |
Sep 13, 2023 | 0.5733 | 0.5997 | 0.5500 | 0.5500 | 176,152 | -0.01(-1.80%) |
Sep 12, 2023 | 0.5506 | 0.5760 | 0.5506 | 0.5601 | 138,355 | +0.00(+0.02%) |
Sep 11, 2023 | 0.5900 | 0.5900 | 0.5523 | 0.5600 | 150,394 | -0.03(-4.70%) |
Sep 08, 2023 | 0.5800 | 0.5880 | 0.5620 | 0.5876 | 95,961 | +0.02(+3.41%) |
Sep 07, 2023 | 0.6200 | 0.6190 | 0.5600 | 0.5682 | 206,760 | -0.03(-5.30%) |
Sep 06, 2023 | 0.6358 | 0.6358 | 0.5920 | 0.6000 | 260,930 | -0.02(-3.54%) |
Sep 05, 2023 | 0.6500 | 0.6502 | 0.6100 | 0.6220 | 313,057 | +0.01(+2.32%) |
Sep 01, 2023 | 0.6000 | 0.6229 | 0.5834 | 0.6079 | 204,352 | +0.02(+2.69%) |
Aug 31, 2023 | 0.6480 | 0.6500 | 0.5810 | 0.5920 | 279,672 | -0.03(-5.28%) |
Aug 30, 2023 | 0.6250 | 0.6325 | 0.6001 | 0.6250 | 243,351 | +0.00(+0.00%) |
Aug 29, 2023 | 0.6135 | 0.6400 | 0.6001 | 0.6250 | 312,924 | +0.01(+1.23%) |
Aug 28, 2023 | 0.6500 | 0.6680 | 0.6151 | 0.6174 | 165,613 | -0.02(-3.08%) |
Aug 25, 2023 | 0.6260 | 0.6820 | 0.6001 | 0.6370 | 493,814 | +0.00(+0.33%) |
Aug 24, 2023 | 0.7000 | 0.6990 | 0.6300 | 0.6349 | 224,933 | -0.04(-5.79%) |
Aug 23, 2023 | 0.6800 | 0.6849 | 0.6600 | 0.6739 | 144,344 | -0.02(-2.19%) |
Aug 22, 2023 | 0.6600 | 0.7009 | 0.6600 | 0.6890 | 169,834 | +0.04(+6.02%) |
Aug 21, 2023 | 0.7261 | 0.7261 | 0.6005 | 0.6499 | 536,900 | -0.07(-9.37%) |
Aug 18, 2023 | 0.7246 | 0.7299 | 0.6805 | 0.7171 | 266,288 | -0.02(-2.83%) |
Aug 17, 2023 | 0.7800 | 0.7800 | 0.7120 | 0.7380 | 221,742 | -0.01(-0.95%) |
Aug 16, 2023 | 0.7510 | 0.7700 | 0.7350 | 0.7451 | 193,183 | -0.02(-2.23%) |
Aug 15, 2023 | 0.7577 | 0.8201 | 0.7500 | 0.7621 | 565,444 | -0.09(-10.22%) |
Aug 14, 2023 | 0.8294 | 0.8489 | 0.8175 | 0.8489 | 196,057 | +0.00(+0.46%) |
Aug 11, 2023 | 0.8420 | 0.8577 | 0.8200 | 0.8450 | 282,585 | +0.00(+0.01%) |
Aug 10, 2023 | 0.8876 | 0.8900 | 0.8351 | 0.8449 | 297,590 | -0.05(-5.07%) |
Aug 09, 2023 | 0.9188 | 0.9298 | 0.8610 | 0.8900 | 332,600 | -0.02(-2.36%) |
Aug 08, 2023 | 0.9500 | 0.9500 | 0.9003 | 0.9115 | 182,491 | -0.03(-3.49%) |
Aug 07, 2023 | 0.9441 | 0.9750 | 0.9250 | 0.9445 | 137,530 | +0.01(+0.94%) |
Aug 04, 2023 | 0.9800 | 0.9898 | 0.9280 | 0.9357 | 253,879 | -0.04(-3.84%) |
Aug 03, 2023 | 0.9741 | 0.9800 | 0.9400 | 0.9731 | 334,380 | +0.02(+2.55%) |
Aug 02, 2023 | 0.9800 | 0.9900 | 0.9312 | 0.9489 | 146,454 | -0.02(-2.18%) |
Aug 01, 2023 | 0.9850 | 1.020 | 0.9210 | 0.9700 | 455,697 | -0.01(-0.74%) |
Jul 31, 2023 | 0.9414 | 1.008 | 0.9410 | 0.9772 | 528,899 | +0.04(+4.51%) |
Jul 28, 2023 | 0.9100 | 0.9400 | 0.8870 | 0.9350 | 251,137 | +0.04(+4.59%) |
Jul 27, 2023 | 0.9457 | 0.9457 | 0.8800 | 0.8940 | 451,518 | -0.04(-3.87%) |
Jul 26, 2023 | 0.9700 | 0.9700 | 0.9250 | 0.9300 | 320,656 | -0.01(-0.75%) |
Jul 25, 2023 | 0.9700 | 0.9799 | 0.9220 | 0.9370 | 269,449 | -0.02(-2.29%) |
Jul 24, 2023 | 1.020 | 1.020 | 0.9400 | 0.9590 | 815,362 | -0.06(-5.98%) |
Jul 21, 2023 | 1.000 | 1.170 | 0.9800 | 1.020 | 4,457,370 | +0.04(+4.38%) |
Jul 20, 2023 | 1.030 | 1.030 | 0.9700 | 0.9772 | 361,006 | -0.04(-4.20%) |
Jul 19, 2023 | 1.000 | 1.040 | 0.9931 | 1.020 | 190,976 | +0.03(+2.82%) |
Jul 18, 2023 | 0.9800 | 1.040 | 0.9800 | 0.9920 | 168,830 | +0.00(+0.20%) |
Jul 17, 2023 | 1.020 | 1.020 | 0.9700 | 0.9900 | 163,734 | -0.02(-1.98%) |
Jul 14, 2023 | 1.080 | 1.080 | 1.000 | 1.010 | 291,153 | -0.06(-5.61%) |
Jul 13, 2023 | 1.030 | 1.110 | 1.010 | 1.070 | 686,888 | +0.05(+4.90%) |
Jul 12, 2023 | 1.000 | 1.020 | 0.9890 | 1.020 | 150,439 | +0.03(+2.90%) |
Jul 11, 2023 | 1.010 | 1.060 | 0.9801 | 0.9913 | 252,902 | -0.03(-2.81%) |
Jul 10, 2023 | 0.9900 | 1.030 | 0.9600 | 1.020 | 195,168 | +0.05(+4.63%) |
Jul 07, 2023 | 0.9500 | 0.9890 | 0.9367 | 0.9749 | 107,604 | +0.04(+4.13%) |
Jul 06, 2023 | 0.9654 | 0.9654 | 0.9297 | 0.9362 | 168,219 | -0.04(-3.66%) |
Jul 05, 2023 | 1.030 | 1.030 | 0.9500 | 0.9718 | 326,386 | -0.05(-4.73%) |
Jul 03, 2023 | 1.020 | 1.049 | 0.9800 | 1.020 | 127,378 | +0.04(+4.08%) |
Jun 30, 2023 | 0.9290 | 0.9900 | 0.9012 | 0.9800 | 243,950 | +0.05(+5.49%) |
Jun 29, 2023 | 0.9800 | 0.9900 | 0.9000 | 0.9290 | 357,527 | -0.03(-3.16%) |
Jun 28, 2023 | 1.000 | 1.010 | 0.9500 | 0.9593 | 278,858 | -0.05(-5.02%) |
Jun 27, 2023 | 1.020 | 1.040 | 0.9841 | 1.010 | 339,510 | -0.01(-0.98%) |
Jun 26, 2023 | 1.060 | 1.080 | 1.020 | 1.020 | 249,110 | -0.04(-3.77%) |
Jun 23, 2023 | 1.130 | 1.130 | 1.038 | 1.060 | 534,787 | -0.08(-7.02%) |
Jun 22, 2023 | 1.160 | 1.179 | 1.120 | 1.140 | 218,748 | -0.01(-0.87%) |
Jun 21, 2023 | 1.240 | 1.240 | 1.150 | 1.150 | 274,832 | -0.03(-2.54%) |
Jun 20, 2023 | 1.210 | 1.230 | 1.170 | 1.180 | 267,064 | -0.03(-2.48%) |
Jun 16, 2023 | 1.200 | 1.270 | 1.190 | 1.210 | 457,703 | +0.01(+0.83%) |