Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 0.1336 | 0.1479 | 0.1251 | 0.1298 | 1,425,241 | -0.00(-0.92%) |
Jun 06, 2024 | 0.1400 | 0.1470 | 0.1300 | 0.1310 | 926,165 | -0.02(-10.70%) |
Jun 05, 2024 | 0.1380 | 0.1499 | 0.1224 | 0.1467 | 1,326,031 | +0.00(+3.24%) |
Jun 04, 2024 | 0.1559 | 0.1566 | 0.1420 | 0.1421 | 589,969 | -0.01(-9.49%) |
Jun 03, 2024 | 0.1570 | 0.1575 | 0.1408 | 0.1570 | 995,062 | +0.01(+3.97%) |
May 31, 2024 | 0.1860 | 0.1860 | 0.1408 | 0.1510 | 3,684,356 | -0.03(-18.38%) |
May 30, 2024 | 0.1950 | 0.2165 | 0.1830 | 0.1850 | 2,863,760 | -0.03(-13.99%) |
May 29, 2024 | 0.2267 | 0.2298 | 0.1902 | 0.2151 | 6,337,838 | +0.00(+1.03%) |
May 28, 2024 | 0.1900 | 0.2490 | 0.1811 | 0.2129 | 2,537,718 | +0.01(+4.88%) |
May 24, 2024 | 0.1760 | 0.2094 | 0.1731 | 0.2030 | 1,772,625 | +0.02(+13.41%) |
May 23, 2024 | 0.1810 | 0.1898 | 0.1752 | 0.1790 | 130,743 | -0.01(-5.84%) |
May 22, 2024 | 0.1850 | 0.2000 | 0.1720 | 0.1901 | 115,364 | +0.00(+0.00%) |
May 21, 2024 | 0.1920 | 0.2049 | 0.1811 | 0.1901 | 243,994 | -0.01(-3.60%) |
May 20, 2024 | 0.1840 | 0.2053 | 0.1780 | 0.1972 | 199,705 | -0.00(-1.94%) |
May 17, 2024 | 0.2057 | 0.2350 | 0.2001 | 0.2011 | 1,019,564 | +0.00(+2.24%) |
May 16, 2024 | 0.1700 | 0.1982 | 0.1700 | 0.1967 | 1,028,858 | +0.03(+14.69%) |
May 15, 2024 | 0.1700 | 0.1750 | 0.1580 | 0.1715 | 94,024 | +0.00(+2.69%) |
May 14, 2024 | 0.1615 | 0.1699 | 0.1563 | 0.1670 | 175,447 | +0.01(+3.73%) |
May 13, 2024 | 0.1649 | 0.1649 | 0.1538 | 0.1610 | 96,601 | +0.00(+0.63%) |
May 10, 2024 | 0.1600 | 0.1673 | 0.1520 | 0.1600 | 158,254 | +0.00(+1.52%) |
May 09, 2024 | 0.1578 | 0.1698 | 0.1505 | 0.1576 | 274,295 | -0.00(-2.35%) |
May 08, 2024 | 0.1591 | 0.1679 | 0.1512 | 0.1614 | 253,978 | -0.00(-1.34%) |
May 07, 2024 | 0.1700 | 0.1750 | 0.1609 | 0.1636 | 309,845 | -0.00(-1.45%) |
May 06, 2024 | 0.1730 | 0.1890 | 0.1644 | 0.1660 | 177,695 | -0.00(-1.78%) |
May 03, 2024 | 0.1800 | 0.1817 | 0.1565 | 0.1690 | 294,026 | -0.01(-4.68%) |
May 02, 2024 | 0.1889 | 0.1930 | 0.1700 | 0.1773 | 251,105 | -0.01(-6.14%) |
May 01, 2024 | 0.1770 | 0.1984 | 0.1755 | 0.1889 | 91,749 | +0.01(+6.72%) |
Apr 30, 2024 | 0.1840 | 0.1900 | 0.1745 | 0.1770 | 125,247 | -0.01(-6.84%) |
Apr 29, 2024 | 0.2081 | 0.2081 | 0.1811 | 0.1900 | 133,732 | -0.02(-7.59%) |
Apr 26, 2024 | 0.2128 | 0.2162 | 0.2030 | 0.2056 | 64,569 | -0.00(-0.05%) |
Apr 25, 2024 | 0.2149 | 0.2200 | 0.2051 | 0.2057 | 128,530 | -0.00(-2.23%) |
Apr 24, 2024 | 0.2070 | 0.2300 | 0.2010 | 0.2104 | 324,626 | +0.00(+1.64%) |
Apr 23, 2024 | 0.1811 | 0.2200 | 0.1811 | 0.2070 | 448,683 | +0.02(+8.95%) |
Apr 22, 2024 | 0.1900 | 0.1949 | 0.1801 | 0.1900 | 143,106 | -0.00(-1.20%) |
Apr 19, 2024 | 0.1800 | 0.1994 | 0.1777 | 0.1923 | 178,147 | +0.01(+3.67%) |
Apr 18, 2024 | 0.1970 | 0.2082 | 0.1800 | 0.1855 | 80,596 | -0.00(-1.07%) |
Apr 17, 2024 | 0.1930 | 0.2058 | 0.1715 | 0.1875 | 79,086 | -0.00(-1.32%) |
Apr 16, 2024 | 0.1900 | 0.2199 | 0.1833 | 0.1900 | 82,382 | -0.00(-1.55%) |
Apr 15, 2024 | 0.2089 | 0.2089 | 0.1814 | 0.1930 | 196,379 | -0.02(-7.48%) |
Apr 12, 2024 | 0.2454 | 0.2454 | 0.2070 | 0.2086 | 293,311 | -0.03(-11.42%) |
Apr 11, 2024 | 0.2331 | 0.2750 | 0.2250 | 0.2355 | 551,407 | +0.02(+7.53%) |
Apr 10, 2024 | 0.2377 | 0.2399 | 0.2021 | 0.2190 | 172,390 | -0.00(-1.62%) |
Apr 09, 2024 | 0.2325 | 0.2348 | 0.2173 | 0.2226 | 146,317 | -0.02(-6.78%) |
Apr 08, 2024 | 0.2550 | 0.2550 | 0.2305 | 0.2388 | 43,669 | -0.00(-1.12%) |
Apr 05, 2024 | 0.2475 | 0.2550 | 0.2340 | 0.2415 | 146,956 | -0.01(-3.36%) |
Apr 04, 2024 | 0.2300 | 0.2500 | 0.2256 | 0.2499 | 241,505 | +0.02(+11.07%) |
Apr 03, 2024 | 0.2618 | 0.2618 | 0.2250 | 0.2250 | 365,032 | -0.04(-16.64%) |
Apr 02, 2024 | 0.2700 | 0.2900 | 0.2400 | 0.2699 | 266,075 | +0.00(+1.89%) |
Apr 01, 2024 | 0.2810 | 0.2810 | 0.2400 | 0.2649 | 221,241 | +0.01(+2.00%) |
Mar 28, 2024 | 0.2839 | 0.2900 | 0.2400 | 0.2597 | 342,610 | -0.02(-7.25%) |
Mar 27, 2024 | 0.2951 | 0.3048 | 0.2703 | 0.2800 | 159,635 | -0.01(-4.04%) |
Mar 26, 2024 | 0.3013 | 0.3182 | 0.2900 | 0.2918 | 222,517 | -0.03(-10.22%) |
Mar 25, 2024 | 0.3100 | 0.3300 | 0.3013 | 0.3250 | 124,432 | -0.00(-0.88%) |
Mar 22, 2024 | 0.3150 | 0.3300 | 0.3013 | 0.3279 | 222,081 | +0.01(+2.47%) |
Mar 21, 2024 | 0.3348 | 0.3485 | 0.3100 | 0.3200 | 184,719 | -0.01(-2.14%) |
Mar 20, 2024 | 0.3600 | 0.3698 | 0.3213 | 0.3270 | 696,943 | -0.07(-17.84%) |
Mar 19, 2024 | 0.3134 | 0.4100 | 0.3134 | 0.3980 | 5,039,979 | +0.07(+20.24%) |
Mar 18, 2024 | 0.3200 | 0.3600 | 0.3060 | 0.3310 | 135,132 | -0.01(-2.33%) |
Mar 15, 2024 | 0.3010 | 0.3800 | 0.3010 | 0.3389 | 219,068 | +0.04(+11.59%) |
Mar 14, 2024 | 0.3390 | 0.3399 | 0.3011 | 0.3037 | 92,399 | -0.03(-9.04%) |
Mar 13, 2024 | 0.3010 | 0.3499 | 0.3010 | 0.3339 | 182,799 | +0.02(+7.74%) |
Mar 12, 2024 | 0.3300 | 0.3400 | 0.3010 | 0.3099 | 264,790 | -0.02(-7.22%) |
Mar 11, 2024 | 0.3650 | 0.3800 | 0.3300 | 0.3340 | 254,994 | -0.04(-9.73%) |
Mar 08, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 207,576 | -0.01(-2.63%) |
Mar 07, 2024 | 0.3900 | 0.4000 | 0.3610 | 0.3800 | 146,040 | -0.02(-4.52%) |
Mar 06, 2024 | 0.4171 | 0.4200 | 0.3500 | 0.3980 | 346,219 | -0.03(-7.44%) |
Mar 05, 2024 | 0.4203 | 0.4850 | 0.4203 | 0.4300 | 294,300 | +0.03(+7.23%) |
Mar 04, 2024 | 0.5200 | 0.5209 | 0.3750 | 0.4010 | 591,587 | -0.09(-18.16%) |
Mar 01, 2024 | 0.4878 | 0.5250 | 0.4673 | 0.4900 | 230,795 | +0.02(+3.99%) |
Feb 29, 2024 | 0.6100 | 0.6070 | 0.4639 | 0.4712 | 776,959 | -0.16(-25.21%) |
Feb 28, 2024 | 0.7011 | 0.7100 | 0.6000 | 0.6300 | 665,548 | -0.12(-16.00%) |
Feb 27, 2024 | 0.7440 | 0.8100 | 0.6700 | 0.7500 | 1,025,943 | -0.05(-6.25%) |
Feb 26, 2024 | 0.9100 | 1.190 | 0.7500 | 0.8000 | 29,533,320 | +0.16(+25.00%) |
Feb 23, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 11,223 | +0.00(+0.00%) |
Feb 22, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 6,777 | -0.01(-1.54%) |
Feb 21, 2024 | 0.6400 | 0.6500 | 0.6011 | 0.6500 | 3,223 | -0.01(-0.91%) |
Feb 20, 2024 | 0.6302 | 0.7000 | 0.6056 | 0.6560 | 25,429 | +0.01(+0.92%) |
Feb 16, 2024 | 0.6500 | 0.7000 | 0.6410 | 0.6500 | 29,912 | -0.03(-4.41%) |
Feb 15, 2024 | 0.7000 | 0.7200 | 0.6776 | 0.6800 | 35,461 | -0.00(-0.01%) |
Feb 14, 2024 | 0.6874 | 0.6874 | 0.6485 | 0.6801 | 29,822 | +0.00(+0.01%) |
Feb 13, 2024 | 0.7100 | 0.7193 | 0.6503 | 0.6800 | 5,182 | +0.01(+1.34%) |
Feb 12, 2024 | 0.6547 | 0.7100 | 0.6547 | 0.6710 | 6,991 | -0.02(-2.80%) |
Feb 09, 2024 | 0.7000 | 0.7200 | 0.6903 | 0.6903 | 11,064 | +0.00(+0.04%) |
Feb 08, 2024 | 0.6720 | 0.6940 | 0.6400 | 0.6900 | 8,439 | +0.02(+2.68%) |
Feb 07, 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6720 | 40,440 | -0.05(-6.63%) |
Feb 06, 2024 | 0.7304 | 0.7304 | 0.6793 | 0.7197 | 13,315 | +0.01(+2.09%) |
Feb 05, 2024 | 0.6874 | 0.7381 | 0.6710 | 0.7050 | 5,794 | -0.01(-0.70%) |
Feb 02, 2024 | 0.7250 | 0.7500 | 0.6711 | 0.7100 | 17,412 | -0.02(-2.74%) |
Feb 01, 2024 | 0.7600 | 0.7600 | 0.6700 | 0.7300 | 7,570 | -0.01(-1.35%) |
Jan 31, 2024 | 0.6900 | 0.7711 | 0.6600 | 0.7400 | 43,402 | +0.04(+5.73%) |
Jan 30, 2024 | 0.6602 | 0.6999 | 0.6500 | 0.6999 | 13,256 | -0.01(-1.42%) |
Jan 29, 2024 | 0.7000 | 0.7100 | 0.6600 | 0.7100 | 34,395 | -0.01(-1.39%) |
Jan 26, 2024 | 0.7900 | 0.7902 | 0.7100 | 0.7200 | 28,747 | -0.02(-2.96%) |
Jan 25, 2024 | 0.8100 | 0.8800 | 0.7100 | 0.7420 | 155,724 | -0.08(-9.43%) |
Jan 24, 2024 | 0.9200 | 0.9404 | 0.8100 | 0.8193 | 168,219 | +0.02(+2.67%) |
Jan 23, 2024 | 0.8500 | 0.9472 | 0.7100 | 0.7980 | 386,750 | -0.01(-1.47%) |
Jan 22, 2024 | 0.7200 | 0.8700 | 0.6800 | 0.8099 | 42,665 | +0.09(+12.49%) |
Jan 19, 2024 | 0.7200 | 0.7499 | 0.7051 | 0.7200 | 7,278 | +0.00(+0.00%) |
Jan 18, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 28,724 | +0.01(+1.41%) |
Jan 17, 2024 | 0.7210 | 0.7647 | 0.6262 | 0.7100 | 32,565 | -0.04(-5.33%) |
Jan 16, 2024 | 0.8500 | 0.8500 | 0.7302 | 0.7500 | 6,040 | +0.02(+2.71%) |
Jan 12, 2024 | 0.8020 | 0.8499 | 0.7302 | 0.7302 | 1,239 | -0.08(-10.40%) |
Jan 11, 2024 | 0.7630 | 0.8600 | 0.7600 | 0.8150 | 5,876 | +0.01(+0.65%) |
Jan 10, 2024 | 0.8100 | 0.9300 | 0.7500 | 0.8097 | 19,198 | +0.07(+9.72%) |
Jan 09, 2024 | 0.8900 | 0.8900 | 0.6700 | 0.7380 | 56,599 | +0.01(+0.81%) |
Jan 08, 2024 | 0.7601 | 0.8031 | 0.7321 | 0.7321 | 6,113 | -0.02(-2.39%) |
Jan 05, 2024 | 0.8200 | 0.8202 | 0.7500 | 0.7500 | 65,869 | -0.09(-10.71%) |
Jan 04, 2024 | 0.8510 | 0.8602 | 0.8300 | 0.8400 | 26,617 | -0.04(-4.55%) |
Jan 03, 2024 | 0.8760 | 0.8975 | 0.8600 | 0.8800 | 2,080 | +0.03(+3.41%) |
Jan 02, 2024 | 0.8700 | 0.9343 | 0.8510 | 0.8510 | 22,118 | -0.01(-1.05%) |
Dec 29, 2023 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 13,729 | -0.04(-4.46%) |
Dec 28, 2023 | 0.8600 | 0.9499 | 0.8600 | 0.9001 | 9,943 | +0.03(+3.46%) |
Dec 27, 2023 | 0.8700 | 0.9500 | 0.8600 | 0.8700 | 11,075 | -0.06(-6.46%) |
Dec 26, 2023 | 0.9464 | 0.9464 | 0.9095 | 0.9301 | 4,743 | +0.01(+1.10%) |
Dec 22, 2023 | 0.8956 | 0.9489 | 0.8510 | 0.9200 | 6,590 | -0.01(-1.08%) |
Dec 21, 2023 | 0.9200 | 0.9500 | 0.8647 | 0.9300 | 9,755 | +0.01(+1.36%) |
Dec 20, 2023 | 0.8750 | 0.9400 | 0.8501 | 0.9175 | 20,596 | +0.07(+7.93%) |
Dec 19, 2023 | 0.8950 | 0.9200 | 0.8500 | 0.8501 | 64,395 | -0.10(-10.52%) |
Dec 18, 2023 | 0.9700 | 0.9700 | 0.8703 | 0.9500 | 4,985 | +0.01(+1.06%) |
Dec 15, 2023 | 0.9200 | 0.9500 | 0.8400 | 0.9400 | 25,347 | +0.00(+0.53%) |
Dec 14, 2023 | 0.9100 | 0.9500 | 0.8800 | 0.9350 | 7,644 | +0.02(+1.63%) |
Dec 13, 2023 | 0.9100 | 0.9400 | 0.8800 | 0.9200 | 11,817 | -0.04(-4.17%) |
Dec 12, 2023 | 0.8600 | 0.9600 | 0.8400 | 0.9600 | 53,672 | +0.07(+7.87%) |
Dec 11, 2023 | 0.9599 | 0.9599 | 0.8900 | 0.8900 | 2,634 | -0.07(-7.32%) |
Dec 08, 2023 | 0.9900 | 1.000 | 0.9603 | 0.9603 | 7,234 | -0.03(-3.00%) |
Dec 07, 2023 | 1.010 | 1.010 | 0.9800 | 0.9900 | 2,873 | -0.01(-1.00%) |
Dec 06, 2023 | 0.9900 | 1.000 | 0.9700 | 1.000 | 12,450 | +0.03(+3.09%) |
Dec 05, 2023 | 0.9600 | 1.000 | 0.9500 | 0.9700 | 19,429 | -0.03(-3.00%) |
Dec 04, 2023 | 0.9900 | 1.020 | 0.9443 | 1.000 | 13,144 | -0.04(-3.85%) |
Dec 01, 2023 | 1.000 | 1.040 | 0.9405 | 1.040 | 68,802 | +0.04(+4.00%) |
Nov 30, 2023 | 0.9611 | 1.000 | 0.9355 | 1.000 | 40,066 | +0.02(+1.85%) |
Nov 29, 2023 | 0.9305 | 1.010 | 0.9000 | 0.9818 | 31,786 | -0.02(-1.82%) |
Nov 28, 2023 | 0.9310 | 1.000 | 0.9110 | 1.000 | 18,902 | +0.05(+5.20%) |
Nov 27, 2023 | 1.000 | 1.000 | 0.9100 | 0.9506 | 9,030 | -0.01(-0.70%) |
Nov 24, 2023 | 0.9125 | 0.9600 | 0.9100 | 0.9573 | 12,573 | -0.03(-3.30%) |
Nov 22, 2023 | 0.9400 | 1.041 | 0.9300 | 0.9900 | 7,443 | +0.04(+3.68%) |
Nov 21, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9549 | 10,596 | -0.01(-0.53%) |
Nov 20, 2023 | 0.9900 | 1.000 | 0.9400 | 0.9600 | 7,115 | -0.07(-6.80%) |
Nov 17, 2023 | 1.010 | 1.050 | 0.9500 | 1.030 | 10,445 | -0.02(-1.90%) |
Nov 16, 2023 | 1.120 | 1.120 | 0.9700 | 1.050 | 34,837 | -0.01(-0.94%) |
Nov 15, 2023 | 1.140 | 1.140 | 1.000 | 1.060 | 17,817 | +0.04(+3.79%) |
Nov 14, 2023 | 1.050 | 1.140 | 1.010 | 1.021 | 11,018 | -0.00(-0.36%) |
Nov 13, 2023 | 1.100 | 1.150 | 1.000 | 1.025 | 26,277 | -0.05(-4.21%) |
Nov 10, 2023 | 1.050 | 1.140 | 1.020 | 1.070 | 31,908 | +0.02(+1.90%) |
Nov 09, 2023 | 1.060 | 1.060 | 1.020 | 1.050 | 2,531 | -0.03(-2.78%) |
Nov 08, 2023 | 1.050 | 1.100 | 1.050 | 1.080 | 4,497 | -0.06(-5.20%) |
Nov 07, 2023 | 1.120 | 1.139 | 1.100 | 1.139 | 3,575 | +0.03(+2.64%) |
Nov 06, 2023 | 1.110 | 1.110 | 1.010 | 1.110 | 9,944 | +0.05(+4.72%) |
Nov 03, 2023 | 1.090 | 1.120 | 1.060 | 1.060 | 6,210 | -0.04(-3.64%) |
Nov 02, 2023 | 1.120 | 1.150 | 1.080 | 1.100 | 13,465 | +0.00(+0.00%) |
Nov 01, 2023 | 1.020 | 1.100 | 1.023 | 1.100 | 2,955 | +0.02(+1.85%) |
Oct 31, 2023 | 1.090 | 1.090 | 1.030 | 1.080 | 6,407 | +0.01(+0.93%) |
Oct 30, 2023 | 1.010 | 1.100 | 1.010 | 1.070 | 11,839 | +0.00(+0.00%) |
Oct 27, 2023 | 1.100 | 1.100 | 1.050 | 1.070 | 18,885 | -0.08(-7.36%) |
Oct 26, 2023 | 1.050 | 1.170 | 1.050 | 1.155 | 15,373 | +0.01(+0.43%) |
Oct 25, 2023 | 1.030 | 1.150 | 1.010 | 1.150 | 31,748 | +0.13(+12.75%) |
Oct 24, 2023 | 1.000 | 1.070 | 0.9207 | 1.020 | 29,336 | -0.01(-0.97%) |
Oct 23, 2023 | 1.000 | 1.040 | 0.8800 | 1.030 | 118,875 | +0.00(+0.00%) |
Oct 20, 2023 | 1.030 | 1.067 | 0.9500 | 1.030 | 137,749 | -0.02(-1.90%) |
Oct 19, 2023 | 1.200 | 1.350 | 0.8600 | 1.050 | 639,752 | -0.02(-2.33%) |
Oct 18, 2023 | 1.040 | 1.100 | 1.020 | 1.075 | 30,027 | -0.01(-0.46%) |
Oct 17, 2023 | 1.000 | 1.100 | 1.000 | 1.080 | 43,656 | +0.03(+2.86%) |
Oct 16, 2023 | 1.110 | 1.140 | 1.010 | 1.050 | 80,550 | -0.05(-4.55%) |
Oct 13, 2023 | 1.230 | 1.330 | 1.100 | 1.100 | 63,623 | -0.06(-5.17%) |
Oct 12, 2023 | 1.170 | 1.270 | 1.150 | 1.160 | 28,710 | -0.05(-4.13%) |
Oct 11, 2023 | 1.250 | 1.500 | 1.150 | 1.210 | 197,571 | -0.05(-3.97%) |
Oct 10, 2023 | 1.210 | 1.413 | 1.170 | 1.260 | 121,541 | +0.08(+6.78%) |
Oct 09, 2023 | 1.150 | 1.220 | 1.150 | 1.180 | 3,412 | +0.03(+2.61%) |
Oct 06, 2023 | 1.120 | 1.220 | 1.055 | 1.150 | 17,729 | +0.00(+0.00%) |
Oct 05, 2023 | 1.210 | 1.310 | 1.150 | 1.150 | 82,958 | -0.10(-8.00%) |
Oct 04, 2023 | 1.250 | 1.284 | 1.211 | 1.250 | 23,513 | +0.00(+0.00%) |
Oct 03, 2023 | 1.300 | 1.370 | 1.250 | 1.250 | 80,524 | -0.05(-3.85%) |