Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0 | +0.00(+0.00%) | ||||
May 17, 2024 | 0.5039 | 0.5100 | 0.4990 | 0.4990 | 7,426 | +0.00(+0.24%) |
May 16, 2024 | 0.4528 | 0.5200 | 0.4528 | 0.4978 | 43,599 | -0.00(-0.26%) |
May 15, 2024 | 0.4767 | 0.4991 | 0.4522 | 0.4991 | 10,551 | -0.00(-0.04%) |
May 14, 2024 | 0.4610 | 0.5200 | 0.4522 | 0.4993 | 40,777 | +0.03(+6.23%) |
May 13, 2024 | 0.4408 | 0.4749 | 0.4408 | 0.4700 | 11,753 | -0.01(-1.07%) |
May 10, 2024 | 0.4847 | 0.4937 | 0.4700 | 0.4751 | 50,763 | -0.04(-6.92%) |
May 09, 2024 | 0.4700 | 0.5199 | 0.4300 | 0.5104 | 80,476 | +0.04(+8.64%) |
May 08, 2024 | 0.4100 | 0.4800 | 0.4089 | 0.4698 | 11,465 | +0.04(+8.40%) |
May 07, 2024 | 0.4175 | 0.4800 | 0.4175 | 0.4334 | 12,171 | +0.02(+4.66%) |
May 06, 2024 | 0.4100 | 0.4299 | 0.4000 | 0.4141 | 20,613 | +0.00(+1.00%) |
May 03, 2024 | 0.4500 | 0.4700 | 0.4100 | 0.4100 | 38,904 | -0.04(-9.53%) |
May 02, 2024 | 0.4308 | 0.4699 | 0.4308 | 0.4532 | 11,133 | +0.03(+5.96%) |
May 01, 2024 | 0.4545 | 0.4700 | 0.4113 | 0.4277 | 19,511 | -0.02(-4.96%) |
Apr 30, 2024 | 0.4500 | 0.4500 | 0.4026 | 0.4500 | 36,968 | +0.00(+0.22%) |
Apr 29, 2024 | 0.3948 | 0.4500 | 0.3948 | 0.4490 | 30,912 | +0.02(+4.39%) |
Apr 26, 2024 | 0.4402 | 0.4612 | 0.4231 | 0.4301 | 41,903 | -0.04(-8.49%) |
Apr 25, 2024 | 0.4780 | 0.4790 | 0.3910 | 0.4700 | 123,561 | +0.01(+2.62%) |
Apr 24, 2024 | 0.3800 | 0.4644 | 0.3804 | 0.4580 | 351,769 | +0.06(+14.50%) |
Apr 23, 2024 | 0.3784 | 0.4177 | 0.3710 | 0.4000 | 25,587 | +0.03(+8.02%) |
Apr 22, 2024 | 0.3900 | 0.3900 | 0.3450 | 0.3703 | 24,405 | -0.02(-5.05%) |
Apr 19, 2024 | 0.4060 | 0.4100 | 0.3762 | 0.3900 | 10,452 | -0.02(-4.88%) |
Apr 18, 2024 | 0.4000 | 0.4100 | 0.3742 | 0.4100 | 82,079 | +0.01(+3.72%) |
Apr 17, 2024 | 0.3789 | 0.4199 | 0.3698 | 0.3953 | 101,520 | +0.02(+6.06%) |
Apr 16, 2024 | 0.4000 | 0.4000 | 0.3555 | 0.3727 | 36,374 | -0.02(-5.67%) |
Apr 15, 2024 | 0.4153 | 0.4199 | 0.3900 | 0.3951 | 42,483 | -0.04(-9.38%) |
Apr 12, 2024 | 0.4599 | 0.4599 | 0.4011 | 0.4360 | 30,652 | -0.03(-5.99%) |
Apr 11, 2024 | 0.4497 | 0.4796 | 0.3723 | 0.4638 | 45,359 | -0.00(-0.06%) |
Apr 10, 2024 | 0.4470 | 0.4875 | 0.4470 | 0.4641 | 33,401 | -0.02(-4.80%) |
Apr 09, 2024 | 0.4600 | 0.4883 | 0.4600 | 0.4875 | 47,498 | +0.00(+0.29%) |
Apr 08, 2024 | 0.4441 | 0.4997 | 0.4441 | 0.4861 | 102,247 | -0.04(-8.28%) |
Apr 05, 2024 | 0.4427 | 0.5338 | 0.4011 | 0.5300 | 501,817 | +0.02(+3.52%) |
Apr 04, 2024 | 0.4733 | 0.5400 | 0.4405 | 0.5120 | 633,329 | +0.05(+11.30%) |
Apr 03, 2024 | 0.4000 | 0.4600 | 0.3400 | 0.4600 | 8,561,266 | +0.12(+35.53%) |
Apr 02, 2024 | 0.3100 | 0.3394 | 0.3060 | 0.3394 | 2,423,516 | +0.04(+13.13%) |
Apr 01, 2024 | 0.3000 | 0.3000 | 0.2869 | 0.3000 | 19,288 | +0.00(+0.00%) |
Mar 28, 2024 | 0.3330 | 0.3330 | 0.2912 | 0.3000 | 25,539 | -0.03(-8.54%) |
Mar 27, 2024 | 0.3300 | 0.3399 | 0.3246 | 0.3280 | 5,063 | -0.01(-3.56%) |
Mar 26, 2024 | 0.3330 | 0.3443 | 0.3330 | 0.3401 | 9,054 | -0.01(-2.55%) |
Mar 25, 2024 | 0.3330 | 0.3496 | 0.3330 | 0.3490 | 4,772 | -0.00(-0.29%) |
Mar 22, 2024 | 0.3640 | 0.3640 | 0.3330 | 0.3500 | 15,750 | -0.01(-2.78%) |
Mar 21, 2024 | 0.3373 | 0.3700 | 0.3373 | 0.3600 | 21,575 | +0.01(+3.18%) |
Mar 20, 2024 | 0.3798 | 0.3987 | 0.3489 | 0.3489 | 17,087 | +0.01(+2.62%) |
Mar 19, 2024 | 0.3490 | 0.3590 | 0.3400 | 0.3400 | 16,016 | -0.00(-0.06%) |
Mar 18, 2024 | 0.3316 | 0.3404 | 0.3316 | 0.3402 | 5,541 | +0.01(+2.90%) |
Mar 15, 2024 | 0.3519 | 0.3520 | 0.3302 | 0.3306 | 3,974 | -0.02(-4.45%) |
Mar 14, 2024 | 0.3450 | 0.3540 | 0.3400 | 0.3460 | 20,089 | -0.01(-2.89%) |
Mar 13, 2024 | 0.4030 | 0.4200 | 0.3300 | 0.3563 | 133,891 | -0.07(-17.14%) |
Mar 12, 2024 | 0.4630 | 0.4630 | 0.4100 | 0.4300 | 40,948 | -0.02(-4.44%) |
Mar 11, 2024 | 0.4616 | 0.4701 | 0.4010 | 0.4500 | 104,373 | -0.03(-6.25%) |
Mar 08, 2024 | 0.4800 | 0.4990 | 0.4603 | 0.4800 | 31,860 | -0.00(-0.04%) |
Mar 07, 2024 | 0.5050 | 0.5150 | 0.4710 | 0.4802 | 78,172 | -0.04(-7.12%) |
Mar 06, 2024 | 0.5200 | 0.5250 | 0.5013 | 0.5170 | 48,148 | -0.03(-5.86%) |
Mar 05, 2024 | 0.5385 | 0.5650 | 0.5010 | 0.5492 | 179,885 | +0.01(+1.78%) |
Mar 04, 2024 | 0.5000 | 0.5499 | 0.4951 | 0.5396 | 123,799 | +0.04(+7.92%) |
Mar 01, 2024 | 0.5000 | 0.5597 | 0.4990 | 0.5000 | 107,677 | +0.00(+0.00%) |
Feb 29, 2024 | 0.5278 | 0.5297 | 0.4900 | 0.5000 | 115,884 | -0.07(-11.91%) |
Feb 28, 2024 | 0.5010 | 0.6160 | 0.4500 | 0.5676 | 386,646 | +0.05(+9.15%) |
Feb 27, 2024 | 0.5600 | 0.5600 | 0.4594 | 0.5200 | 302,870 | +0.02(+4.00%) |
Feb 26, 2024 | 0.4620 | 0.5500 | 0.4440 | 0.5000 | 170,622 | +0.05(+11.11%) |
Feb 23, 2024 | 0.4400 | 0.4760 | 0.4300 | 0.4500 | 97,711 | -0.00(-0.11%) |
Feb 22, 2024 | 0.4400 | 0.5800 | 0.4400 | 0.4505 | 224,910 | +0.01(+2.39%) |
Feb 21, 2024 | 0.4750 | 0.4750 | 0.4302 | 0.4400 | 4,896 | -0.01(-2.00%) |
Feb 20, 2024 | 0.4502 | 0.4503 | 0.4300 | 0.4490 | 26,454 | -0.01(-2.50%) |
Feb 16, 2024 | 0.5280 | 0.5280 | 0.4500 | 0.4605 | 25,839 | +0.01(+2.31%) |
Feb 15, 2024 | 0.4301 | 0.5089 | 0.4300 | 0.4501 | 8,414 | -0.05(-9.84%) |
Feb 14, 2024 | 0.4936 | 0.4994 | 0.4309 | 0.4992 | 2,710 | -0.00(-0.16%) |
Feb 13, 2024 | 0.4751 | 0.5102 | 0.4750 | 0.5000 | 15,231 | -0.02(-3.85%) |
Feb 12, 2024 | 0.5411 | 0.5411 | 0.4741 | 0.5200 | 8,767 | +0.08(+18.10%) |
Feb 09, 2024 | 0.4711 | 0.4799 | 0.4403 | 0.4403 | 2,747 | -0.05(-11.05%) |
Feb 08, 2024 | 0.4748 | 0.5061 | 0.4400 | 0.4950 | 17,417 | -0.01(-1.00%) |
Feb 07, 2024 | 0.5699 | 0.5699 | 0.4800 | 0.5000 | 6,720 | -0.00(-0.02%) |
Feb 06, 2024 | 0.5700 | 0.5700 | 0.5001 | 0.5001 | 8,286 | +0.02(+4.19%) |
Feb 05, 2024 | 0.5728 | 0.5728 | 0.4800 | 0.4800 | 16,289 | -0.02(-4.71%) |
Feb 02, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5037 | 10,758 | -0.04(-6.74%) |
Feb 01, 2024 | 0.5401 | 0.5401 | 0.5401 | 0.5401 | 835 | -0.01(-1.80%) |
Jan 31, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 746 | +0.05(+9.98%) |
Jan 30, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5001 | 25,084 | -0.06(-10.73%) |
Jan 29, 2024 | 0.5100 | 0.6000 | 0.5101 | 0.5602 | 7,392 | -0.04(-6.62%) |
Jan 26, 2024 | 0.5858 | 0.6000 | 0.5001 | 0.5999 | 14,238 | +0.01(+2.41%) |
Jan 25, 2024 | 0.6650 | 0.6669 | 0.5790 | 0.5858 | 10,528 | +0.01(+1.02%) |
Jan 24, 2024 | 0.6099 | 0.6100 | 0.5799 | 0.5799 | 10,771 | -0.04(-6.36%) |
Jan 23, 2024 | 0.4700 | 0.6195 | 0.4700 | 0.6193 | 1,605 | +0.08(+14.03%) |
Jan 22, 2024 | 0.6500 | 0.6500 | 0.5350 | 0.5431 | 8,049 | -0.07(-10.97%) |
Jan 19, 2024 | 0.5667 | 0.6100 | 0.5667 | 0.6100 | 1,024 | +0.01(+1.67%) |
Jan 17, 2024 | 0.6000 | 2 | -0.00(-0.05%) | |||
Jan 16, 2024 | 0.6873 | 0.6432 | 0.6003 | 0.6003 | 712 | -0.01(-1.67%) |
Jan 12, 2024 | 0.7000 | 0.7000 | 0.6101 | 0.6105 | 3,350 | +0.01(+1.75%) |
Jan 11, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 310 | -0.03(-5.29%) |
Jan 10, 2024 | 0.6997 | 0.6997 | 0.6303 | 0.6335 | 3,531 | +0.03(+5.58%) |
Jan 08, 2024 | 0.6000 | 34 | -0.04(-6.22%) | |||
Jan 05, 2024 | 0.6499 | 0.6499 | 0.6300 | 0.6398 | 2,409 | -0.01(-1.57%) |
Jan 04, 2024 | 0.6501 | 0.6817 | 0.6500 | 0.6500 | 2,027 | +0.04(+5.69%) |
Jan 03, 2024 | 0.5874 | 0.6501 | 0.5874 | 0.6150 | 3,580 | +0.00(+0.00%) |
Jan 02, 2024 | 0.7100 | 0.7100 | 0.6002 | 0.6150 | 3,908 | -0.07(-10.82%) |
Dec 29, 2023 | 0.7488 | 0.7488 | 0.6053 | 0.6896 | 7,202 | +0.10(+17.26%) |
Dec 28, 2023 | 0.7990 | 0.7990 | 0.5358 | 0.5881 | 33,009 | -0.07(-10.89%) |
Dec 26, 2023 | 0.6600 | 47 | -0.03(-4.04%) | |||
Dec 22, 2023 | 0.6946 | 0.7000 | 0.6877 | 0.6878 | 3,879 | -0.03(-4.53%) |
Dec 21, 2023 | 0.7776 | 0.7776 | 0.6877 | 0.7204 | 2,671 | -0.08(-9.92%) |
Dec 20, 2023 | 0.8000 | 0.8000 | 0.7298 | 0.7997 | 4,093 | +0.13(+20.26%) |
Dec 19, 2023 | 0.5923 | 0.8294 | 0.5894 | 0.6650 | 44,188 | +0.08(+12.83%) |
Dec 18, 2023 | 0.5894 | 0.5894 | 0.5894 | 0.5894 | 1,247 | +0.05(+9.15%) |
Dec 15, 2023 | 0.5100 | 0.5455 | 0.5100 | 0.5400 | 3,523 | +0.03(+5.84%) |
Dec 14, 2023 | 0.5000 | 0.5102 | 0.5000 | 0.5102 | 1,732 | -0.02(-4.17%) |
Dec 13, 2023 | 0.5893 | 0.5893 | 0.4825 | 0.5324 | 9,285 | -0.06(-9.75%) |
Dec 12, 2023 | 0.5899 | 0.5899 | 0.5899 | 0.5899 | 309 | -0.01(-1.19%) |
Dec 11, 2023 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 746 | -0.00(-0.52%) |
Dec 08, 2023 | 0.6001 | 0.6001 | 0.6001 | 0.6001 | 186 | -0.02(-3.95%) |
Dec 06, 2023 | 0.6248 | 27 | +0.02(+4.13%) | |||
Dec 05, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 1,786 | -0.03(-5.08%) |
Dec 04, 2023 | 0.6600 | 0.6600 | 0.6321 | 0.6321 | 3,609 | -0.03(-4.29%) |
Dec 01, 2023 | 0.6604 | 0.6700 | 0.6604 | 0.6604 | 2,413 | +0.00(+0.03%) |
Nov 30, 2023 | 0.6802 | 0.6802 | 0.6000 | 0.6602 | 1,918 | -0.01(-1.64%) |
Nov 29, 2023 | 0.6950 | 0.6950 | 0.6104 | 0.6712 | 1,753 | -0.02(-3.44%) |
Nov 28, 2023 | 0.8000 | 0.8000 | 0.6017 | 0.6951 | 15,836 | -0.09(-12.01%) |
Nov 27, 2023 | 0.6288 | 0.7960 | 0.6279 | 0.7900 | 11,486 | +0.14(+21.54%) |
Nov 24, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 348 | -0.01(-1.50%) |
Nov 22, 2023 | 0.6598 | 0.6600 | 0.6592 | 0.6599 | 7,733 | +0.04(+6.44%) |
Nov 21, 2023 | 0.6200 | 0.6200 | 0.6027 | 0.6200 | 5,626 | -0.02(-2.42%) |
Nov 20, 2023 | 0.6060 | 0.6354 | 0.5960 | 0.6354 | 10,894 | +0.07(+11.65%) |
Nov 17, 2023 | 0.5517 | 0.5694 | 0.5517 | 0.5691 | 15,531 | +0.02(+4.23%) |
Nov 16, 2023 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 1,004 | +0.00(+0.53%) |
Nov 15, 2023 | 0.5503 | 0.5503 | 0.4900 | 0.5431 | 3,581 | -0.01(-1.36%) |
Nov 14, 2023 | 0.5001 | 0.5638 | 0.5000 | 0.5506 | 2,069 | +0.00(+0.11%) |
Nov 13, 2023 | 0.5971 | 0.5981 | 0.5500 | 0.5500 | 1,230 | +0.03(+5.26%) |
Nov 10, 2023 | 0.6002 | 0.6002 | 0.5225 | 0.5225 | 12,220 | -0.08(-13.29%) |
Nov 09, 2023 | 0.6028 | 0.6598 | 0.6026 | 0.6026 | 3,859 | -0.01(-1.23%) |
Nov 08, 2023 | 0.6598 | 0.6600 | 0.6101 | 0.6101 | 4,415 | -0.02(-3.83%) |
Nov 07, 2023 | 0.6587 | 0.6750 | 0.6299 | 0.6344 | 11,160 | +0.00(+0.38%) |
Nov 06, 2023 | 0.6619 | 0.6619 | 0.6200 | 0.6320 | 4,419 | +0.02(+3.61%) |
Nov 03, 2023 | 0.6300 | 0.6500 | 0.6000 | 0.6100 | 6,752 | -0.01(-1.77%) |
Nov 02, 2023 | 0.6649 | 0.6725 | 0.6001 | 0.6210 | 13,550 | -0.07(-10.13%) |
Nov 01, 2023 | 0.5826 | 0.8489 | 0.5226 | 0.6910 | 42,819 | +0.08(+13.09%) |
Oct 31, 2023 | 0.6400 | 0.6810 | 0.6108 | 0.6110 | 23,705 | -0.02(-3.02%) |
Oct 30, 2023 | 0.5900 | 0.8965 | 0.5900 | 0.6300 | 337,829 | +0.05(+8.86%) |
Oct 27, 2023 | 0.4866 | 0.5793 | 0.4866 | 0.5787 | 6,922 | +0.10(+19.99%) |
Oct 26, 2023 | 0.6091 | 0.6112 | 0.4823 | 0.4823 | 11,939 | -0.14(-22.92%) |
Oct 24, 2023 | 0.6257 | 50 | -0.07(-10.61%) | |||
Oct 17, 2023 | 0.7000 | 8 | -0.04(-5.38%) | |||
Oct 16, 2023 | 0.6500 | 0.7398 | 0.6210 | 0.7398 | 14,046 | -0.00(-0.16%) |
Oct 13, 2023 | 0.7400 | 0.7410 | 0.7400 | 0.7410 | 6,836 | -0.01(-1.27%) |
Oct 12, 2023 | 0.7478 | 0.7505 | 0.7478 | 0.7505 | 1,656 | -0.04(-5.00%) |
Oct 11, 2023 | 0.7899 | 0.7900 | 0.7898 | 0.7900 | 1,413 | +0.00(+0.00%) |
Oct 10, 2023 | 0.7772 | 0.7900 | 0.7772 | 0.7900 | 1,171 | +0.05(+6.73%) |
Oct 09, 2023 | 0.7402 | 0.7402 | 0.7401 | 0.7402 | 4,276 | -0.05(-6.30%) |
Oct 06, 2023 | 0.7300 | 0.7900 | 0.7300 | 0.7900 | 14,421 | -0.01(-1.20%) |