Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.4250 | 0.4298 | 0.4090 | 0.4100 | 189,701 | -0.02(-4.78%) |
May 30, 2024 | 0.4700 | 0.4750 | 0.4201 | 0.4306 | 406,825 | -0.04(-8.38%) |
May 29, 2024 | 0.4000 | 0.5000 | 0.4000 | 0.4700 | 1,217,620 | +0.06(+15.17%) |
May 28, 2024 | 0.4300 | 0.4250 | 0.4000 | 0.4081 | 348,876 | -0.03(-6.40%) |
May 24, 2024 | 0.4700 | 0.4700 | 0.4010 | 0.4360 | 557,042 | -0.02(-4.09%) |
May 23, 2024 | 0.4400 | 0.4546 | 0.4100 | 0.4546 | 419,100 | +0.05(+13.65%) |
May 22, 2024 | 0.4110 | 0.4200 | 0.3778 | 0.4000 | 491,920 | -0.02(-5.75%) |
May 21, 2024 | 0.6300 | 0.6300 | 0.4002 | 0.4244 | 2,066,823 | -0.19(-30.43%) |
May 20, 2024 | 0.5100 | 0.6200 | 0.4800 | 0.6100 | 1,406,928 | +0.12(+25.70%) |
May 17, 2024 | 0.4300 | 0.4899 | 0.4299 | 0.4853 | 931,528 | +0.05(+11.61%) |
May 16, 2024 | 0.4000 | 0.4499 | 0.3700 | 0.4348 | 917,258 | +0.07(+20.78%) |
May 15, 2024 | 0.3300 | 0.3899 | 0.3250 | 0.3600 | 2,183,161 | +0.04(+14.29%) |
May 14, 2024 | 0.3100 | 0.3259 | 0.3100 | 0.3150 | 411,808 | -0.00(-0.06%) |
May 13, 2024 | 0.3060 | 0.3200 | 0.3051 | 0.3152 | 180,746 | +0.00(+1.51%) |
May 10, 2024 | 0.3080 | 0.3271 | 0.3080 | 0.3105 | 233,859 | -0.00(-0.99%) |
May 09, 2024 | 0.3100 | 0.3190 | 0.3010 | 0.3136 | 134,807 | +0.01(+2.12%) |
May 08, 2024 | 0.3190 | 0.3195 | 0.3010 | 0.3071 | 225,117 | -0.00(-0.94%) |
May 07, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 182,693 | +0.00(+1.31%) |
May 06, 2024 | 0.3171 | 0.3200 | 0.3013 | 0.3060 | 256,211 | -0.01(-1.67%) |
May 03, 2024 | 0.3195 | 0.3240 | 0.3020 | 0.3112 | 340,284 | -0.00(-0.26%) |
May 02, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3120 | 970,505 | -0.02(-5.43%) |
May 01, 2024 | 0.3200 | 0.3900 | 0.3133 | 0.3299 | 1,870,742 | +0.02(+7.28%) |
Apr 30, 2024 | 0.2800 | 0.3904 | 0.2800 | 0.3075 | 11,986,213 | +0.03(+9.08%) |
Apr 29, 2024 | 0.3010 | 0.3064 | 0.2800 | 0.2819 | 175,485 | -0.02(-7.85%) |
Apr 26, 2024 | 0.2880 | 0.3084 | 0.2800 | 0.3059 | 175,076 | +0.02(+5.77%) |
Apr 25, 2024 | 0.2800 | 0.2898 | 0.2800 | 0.2892 | 325,427 | +0.00(+1.12%) |
Apr 24, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2860 | 436,098 | -0.01(-3.80%) |
Apr 23, 2024 | 0.3180 | 0.3187 | 0.2911 | 0.2973 | 323,182 | +0.00(+0.68%) |
Apr 22, 2024 | 0.2800 | 0.2990 | 0.2800 | 0.2953 | 165,074 | +0.02(+5.46%) |
Apr 19, 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 555,803 | -0.02(-5.12%) |
Apr 18, 2024 | 0.3100 | 0.3109 | 0.2901 | 0.2951 | 975,742 | +0.01(+4.39%) |
Apr 17, 2024 | 0.4600 | 0.4801 | 0.2800 | 0.2827 | 4,255,623 | -0.20(-41.70%) |
Apr 16, 2024 | 0.4800 | 0.4879 | 0.4800 | 0.4849 | 95,003 | +0.00(+1.00%) |
Apr 15, 2024 | 0.4600 | 0.4849 | 0.4600 | 0.4801 | 204,271 | +0.01(+2.28%) |
Apr 12, 2024 | 0.4775 | 0.4885 | 0.4600 | 0.4694 | 94,283 | -0.01(-2.61%) |
Apr 11, 2024 | 0.4851 | 0.4884 | 0.4600 | 0.4820 | 228,976 | +0.00(+0.71%) |
Apr 10, 2024 | 0.4710 | 0.4800 | 0.4600 | 0.4786 | 139,600 | +0.01(+1.61%) |
Apr 09, 2024 | 0.5000 | 0.5150 | 0.4705 | 0.4710 | 160,738 | -0.03(-5.67%) |
Apr 08, 2024 | 0.5100 | 0.5147 | 0.4900 | 0.4993 | 173,373 | +0.01(+1.65%) |
Apr 05, 2024 | 0.5100 | 0.5100 | 0.4720 | 0.4912 | 306,564 | -0.02(-3.50%) |
Apr 04, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5090 | 163,592 | +0.03(+5.71%) |
Apr 03, 2024 | 0.5000 | 0.5000 | 0.4739 | 0.4815 | 134,594 | -0.01(-2.21%) |
Apr 02, 2024 | 0.4800 | 0.5000 | 0.4670 | 0.4924 | 197,284 | -0.00(-0.55%) |
Apr 01, 2024 | 0.4900 | 0.5199 | 0.4801 | 0.4951 | 342,840 | +0.00(+1.00%) |
Mar 28, 2024 | 0.5500 | 0.5599 | 0.4900 | 0.4902 | 559,623 | -0.06(-10.71%) |
Mar 27, 2024 | 0.4990 | 0.5500 | 0.4900 | 0.5490 | 302,065 | +0.05(+10.17%) |
Mar 26, 2024 | 0.5300 | 0.5300 | 0.4930 | 0.4983 | 157,330 | -0.02(-3.24%) |
Mar 25, 2024 | 0.4845 | 0.5300 | 0.4800 | 0.5150 | 439,365 | +0.04(+7.65%) |
Mar 22, 2024 | 0.4850 | 0.4850 | 0.4500 | 0.4784 | 118,499 | +0.00(+0.72%) |
Mar 21, 2024 | 0.5000 | 0.5000 | 0.4630 | 0.4750 | 217,656 | +0.01(+2.61%) |
Mar 20, 2024 | 0.5030 | 0.5275 | 0.4300 | 0.4629 | 1,002,536 | -0.05(-9.24%) |
Mar 19, 2024 | 0.5200 | 0.5300 | 0.5030 | 0.5100 | 119,843 | +0.00(+0.00%) |
Mar 18, 2024 | 0.4990 | 0.5300 | 0.4700 | 0.5100 | 330,391 | +0.04(+8.88%) |
Mar 15, 2024 | 0.4590 | 0.4800 | 0.4500 | 0.4684 | 149,261 | +0.01(+2.90%) |
Mar 14, 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4552 | 167,303 | -0.01(-1.11%) |
Mar 13, 2024 | 0.4600 | 0.4800 | 0.4510 | 0.4603 | 136,975 | +0.00(+0.04%) |
Mar 12, 2024 | 0.5100 | 0.5195 | 0.4500 | 0.4601 | 190,640 | -0.04(-8.04%) |
Mar 11, 2024 | 0.5100 | 0.5196 | 0.4950 | 0.5003 | 106,570 | +0.01(+1.05%) |
Mar 08, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4951 | 223,934 | +0.00(+0.43%) |
Mar 07, 2024 | 0.5200 | 0.5209 | 0.4811 | 0.4930 | 342,652 | -0.03(-5.61%) |
Mar 06, 2024 | 0.5527 | 0.5527 | 0.5012 | 0.5223 | 387,036 | -0.04(-7.23%) |
Mar 05, 2024 | 0.5700 | 0.5800 | 0.5310 | 0.5630 | 370,869 | +0.01(+2.35%) |
Mar 04, 2024 | 0.5499 | 0.5700 | 0.4800 | 0.5501 | 461,984 | +0.00(+0.04%) |
Mar 01, 2024 | 0.5800 | 0.5899 | 0.5400 | 0.5499 | 576,268 | -0.02(-4.20%) |
Feb 29, 2024 | 0.5200 | 0.5850 | 0.5038 | 0.5740 | 853,119 | +0.07(+13.93%) |
Feb 28, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5038 | 359,071 | +0.00(+0.66%) |
Feb 27, 2024 | 0.4344 | 0.5190 | 0.4301 | 0.5005 | 617,954 | +0.07(+16.37%) |
Feb 26, 2024 | 0.5500 | 0.5700 | 0.4115 | 0.4301 | 1,154,302 | -0.11(-19.64%) |
Feb 23, 2024 | 0.4500 | 0.5790 | 0.4500 | 0.5352 | 2,762,756 | +0.10(+21.64%) |
Feb 22, 2024 | 0.3700 | 0.4500 | 0.3609 | 0.4400 | 2,214,233 | +0.08(+21.61%) |
Feb 21, 2024 | 0.3490 | 0.3650 | 0.3420 | 0.3618 | 158,178 | +0.02(+5.60%) |
Feb 20, 2024 | 0.3650 | 0.3650 | 0.3300 | 0.3426 | 290,750 | -0.02(-5.18%) |
Feb 16, 2024 | 0.3670 | 0.3670 | 0.3500 | 0.3613 | 240,643 | -0.00(-1.20%) |
Feb 15, 2024 | 0.3611 | 0.3670 | 0.3545 | 0.3657 | 188,992 | +0.00(+1.27%) |
Feb 14, 2024 | 0.3500 | 0.3699 | 0.3426 | 0.3611 | 207,030 | +0.01(+3.11%) |
Feb 13, 2024 | 0.3500 | 0.3730 | 0.3500 | 0.3502 | 217,111 | -0.01(-3.26%) |
Feb 12, 2024 | 0.3600 | 0.3690 | 0.3517 | 0.3620 | 272,573 | +0.01(+4.02%) |
Feb 09, 2024 | 0.3400 | 0.3590 | 0.3351 | 0.3480 | 296,578 | +0.00(+0.84%) |
Feb 08, 2024 | 0.3301 | 0.3489 | 0.3301 | 0.3451 | 212,121 | +0.01(+3.76%) |
Feb 07, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3326 | 267,473 | -0.00(-1.01%) |
Feb 06, 2024 | 0.3310 | 0.3480 | 0.3310 | 0.3360 | 179,901 | +0.01(+1.79%) |
Feb 05, 2024 | 0.3500 | 0.3570 | 0.3300 | 0.3301 | 164,325 | -0.01(-2.91%) |
Feb 02, 2024 | 0.3500 | 0.3589 | 0.3310 | 0.3400 | 222,300 | -0.00(-1.16%) |
Feb 01, 2024 | 0.3450 | 0.3500 | 0.3212 | 0.3440 | 239,495 | +0.02(+5.85%) |
Jan 31, 2024 | 0.3216 | 0.3493 | 0.3216 | 0.3250 | 236,819 | -0.00(-1.13%) |
Jan 30, 2024 | 0.3500 | 0.3480 | 0.3125 | 0.3287 | 318,189 | +0.01(+2.72%) |
Jan 29, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 427,849 | -0.03(-9.09%) |
Jan 26, 2024 | 0.3400 | 0.3600 | 0.3301 | 0.3520 | 345,244 | +0.02(+5.14%) |
Jan 25, 2024 | 0.3400 | 0.3400 | 0.3118 | 0.3348 | 298,748 | +0.02(+5.92%) |
Jan 24, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3161 | 277,673 | +0.00(+0.13%) |
Jan 23, 2024 | 0.3105 | 0.3256 | 0.3102 | 0.3157 | 107,806 | +0.00(+1.45%) |
Jan 22, 2024 | 0.3100 | 0.3199 | 0.3100 | 0.3112 | 192,832 | +0.00(+0.39%) |
Jan 19, 2024 | 0.3400 | 0.3450 | 0.3056 | 0.3100 | 149,437 | +0.00(+1.44%) |
Jan 18, 2024 | 0.3261 | 0.3275 | 0.3012 | 0.3056 | 261,929 | -0.01(-3.63%) |
Jan 17, 2024 | 0.3200 | 0.3300 | 0.3110 | 0.3171 | 214,312 | -0.01(-2.13%) |
Jan 16, 2024 | 0.3600 | 0.3600 | 0.3157 | 0.3240 | 515,117 | -0.04(-10.89%) |
Jan 12, 2024 | 0.3505 | 0.3674 | 0.3505 | 0.3636 | 104,031 | +0.01(+2.42%) |
Jan 11, 2024 | 0.3790 | 0.3790 | 0.3511 | 0.3550 | 313,860 | -0.02(-4.57%) |
Jan 10, 2024 | 0.3680 | 0.3800 | 0.3600 | 0.3720 | 540,209 | +0.01(+2.25%) |
Jan 09, 2024 | 0.3600 | 0.3695 | 0.3488 | 0.3638 | 458,896 | +0.01(+2.19%) |
Jan 08, 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3560 | 406,332 | -0.00(-1.11%) |
Jan 05, 2024 | 0.3550 | 0.3605 | 0.3500 | 0.3600 | 865,776 | +0.01(+1.98%) |
Jan 04, 2024 | 0.3200 | 0.3535 | 0.3151 | 0.3530 | 1,106,488 | +0.03(+10.24%) |
Jan 03, 2024 | 0.3208 | 0.3208 | 0.3085 | 0.3202 | 149,342 | -0.01(-2.65%) |
Jan 02, 2024 | 0.3100 | 0.3336 | 0.3012 | 0.3289 | 583,712 | +0.02(+6.44%) |
Dec 29, 2023 | 0.3200 | 0.3275 | 0.3000 | 0.3090 | 790,829 | -0.02(-5.10%) |
Dec 28, 2023 | 0.3382 | 0.3400 | 0.3201 | 0.3256 | 682,482 | -0.01(-3.67%) |
Dec 27, 2023 | 0.3500 | 0.3549 | 0.3350 | 0.3380 | 381,764 | -0.00(-0.59%) |
Dec 26, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 838,562 | +0.01(+3.03%) |
Dec 22, 2023 | 0.3010 | 0.3513 | 0.3010 | 0.3300 | 395,917 | +0.01(+4.70%) |
Dec 21, 2023 | 0.3269 | 0.3400 | 0.3075 | 0.3152 | 565,082 | -0.01(-3.90%) |
Dec 20, 2023 | 0.3127 | 0.3398 | 0.3127 | 0.3280 | 1,185,185 | -0.01(-4.09%) |
Dec 19, 2023 | 0.3474 | 0.3540 | 0.3255 | 0.3420 | 328,113 | -0.00(-0.55%) |
Dec 18, 2023 | 0.3585 | 0.3600 | 0.3439 | 0.3439 | 593,044 | -0.01(-2.27%) |
Dec 15, 2023 | 0.3000 | 0.3570 | 0.3000 | 0.3519 | 1,197,778 | +0.04(+13.52%) |
Dec 14, 2023 | 0.3207 | 0.3207 | 0.3100 | 0.3100 | 326,007 | -0.00(-0.10%) |
Dec 13, 2023 | 0.3100 | 0.3200 | 0.3069 | 0.3103 | 295,660 | +0.00(+0.65%) |
Dec 12, 2023 | 0.3325 | 0.3330 | 0.3000 | 0.3083 | 363,273 | -0.02(-6.60%) |
Dec 11, 2023 | 0.3009 | 0.3390 | 0.2858 | 0.3301 | 1,593,068 | +0.04(+13.83%) |
Dec 08, 2023 | 0.3200 | 0.3260 | 0.2700 | 0.2900 | 5,025,539 | -0.03(-9.35%) |
Dec 07, 2023 | 0.3700 | 0.3700 | 0.3087 | 0.3199 | 6,787,401 | -0.03(-7.89%) |
Dec 06, 2023 | 0.3600 | 0.3580 | 0.3375 | 0.3473 | 183,026 | -0.00(-0.74%) |
Dec 05, 2023 | 0.3700 | 0.3710 | 0.3480 | 0.3499 | 133,469 | -0.02(-5.69%) |
Dec 04, 2023 | 0.3600 | 0.3900 | 0.3500 | 0.3710 | 939,086 | +0.02(+4.21%) |
Dec 01, 2023 | 0.3489 | 0.3580 | 0.3413 | 0.3560 | 209,421 | +0.01(+1.71%) |
Nov 30, 2023 | 0.3403 | 0.3600 | 0.3403 | 0.3500 | 193,369 | +0.00(+0.00%) |
Nov 29, 2023 | 0.3500 | 0.3600 | 0.3350 | 0.3500 | 304,281 | +0.00(+0.00%) |
Nov 28, 2023 | 0.3504 | 0.3600 | 0.3251 | 0.3500 | 180,454 | +0.01(+2.64%) |
Nov 27, 2023 | 0.3500 | 0.3650 | 0.3300 | 0.3410 | 233,070 | -0.01(-3.10%) |
Nov 24, 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3519 | 240,101 | +0.02(+6.03%) |
Nov 22, 2023 | 0.3388 | 0.3409 | 0.3300 | 0.3319 | 131,658 | -0.01(-2.04%) |
Nov 21, 2023 | 0.3480 | 0.3480 | 0.3264 | 0.3388 | 152,874 | -0.01(-2.64%) |
Nov 20, 2023 | 0.3500 | 0.3610 | 0.3250 | 0.3480 | 282,546 | +0.00(+1.46%) |
Nov 17, 2023 | 0.3500 | 0.3564 | 0.3200 | 0.3430 | 295,093 | +0.01(+2.39%) |
Nov 16, 2023 | 0.3400 | 0.3550 | 0.3200 | 0.3350 | 258,567 | -0.01(-2.10%) |
Nov 15, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3422 | 508,731 | -0.00(-0.06%) |
Nov 14, 2023 | 0.3327 | 0.3699 | 0.3300 | 0.3424 | 481,101 | -0.01(-1.92%) |
Nov 13, 2023 | 0.3100 | 0.4000 | 0.3000 | 0.3491 | 604,259 | +0.02(+5.79%) |
Nov 10, 2023 | 0.3300 | 0.3581 | 0.3202 | 0.3300 | 222,236 | +0.00(+0.30%) |
Nov 09, 2023 | 0.3600 | 0.3745 | 0.2800 | 0.3290 | 410,418 | -0.02(-6.93%) |
Nov 08, 2023 | 0.3700 | 0.3672 | 0.3300 | 0.3535 | 351,054 | +0.00(+0.94%) |
Nov 07, 2023 | 0.3600 | 0.3857 | 0.3500 | 0.3502 | 407,237 | -0.00(-1.24%) |
Nov 06, 2023 | 0.3895 | 0.4099 | 0.3500 | 0.3546 | 171,658 | -0.03(-8.63%) |
Nov 03, 2023 | 0.3930 | 0.4200 | 0.3700 | 0.3881 | 234,568 | -0.00(-1.25%) |
Nov 02, 2023 | 0.4400 | 0.4400 | 0.3850 | 0.3930 | 387,049 | -0.02(-4.15%) |
Nov 01, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 384,727 | -0.02(-4.21%) |
Oct 31, 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4280 | 88,211 | +0.01(+3.33%) |
Oct 30, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4142 | 68,847 | -0.01(-1.85%) |
Oct 27, 2023 | 0.4400 | 0.4400 | 0.4084 | 0.4220 | 190,026 | +0.01(+1.56%) |
Oct 26, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4155 | 162,813 | -0.01(-2.42%) |
Oct 25, 2023 | 0.4045 | 0.4690 | 0.4001 | 0.4258 | 197,064 | -0.00(-0.75%) |
Oct 24, 2023 | 0.4400 | 0.4497 | 0.4150 | 0.4290 | 148,674 | -0.01(-1.74%) |
Oct 23, 2023 | 0.4625 | 0.4635 | 0.4300 | 0.4366 | 127,825 | -0.03(-5.80%) |
Oct 20, 2023 | 0.4620 | 0.4800 | 0.4582 | 0.4635 | 170,613 | +0.00(+0.43%) |
Oct 19, 2023 | 0.4890 | 0.4890 | 0.4600 | 0.4615 | 106,192 | -0.01(-1.81%) |
Oct 18, 2023 | 0.4998 | 0.5000 | 0.4600 | 0.4700 | 142,360 | -0.01(-2.08%) |
Oct 17, 2023 | 0.5500 | 0.5500 | 0.4750 | 0.4800 | 277,543 | -0.05(-8.71%) |
Oct 16, 2023 | 0.4940 | 0.6000 | 0.4804 | 0.5258 | 1,311,595 | +0.07(+14.30%) |
Oct 13, 2023 | 0.4600 | 0.4666 | 0.4600 | 0.4600 | 45,385 | -0.00(-0.35%) |
Oct 12, 2023 | 0.4611 | 0.4729 | 0.4595 | 0.4616 | 117,257 | +0.00(+0.35%) |
Oct 11, 2023 | 0.4600 | 0.4700 | 0.4582 | 0.4600 | 106,458 | -0.00(-0.67%) |
Oct 10, 2023 | 0.4600 | 0.4799 | 0.4587 | 0.4631 | 129,124 | +0.00(+0.63%) |
Oct 09, 2023 | 0.4888 | 0.4888 | 0.4600 | 0.4602 | 113,072 | -0.00(-0.75%) |
Oct 06, 2023 | 0.4600 | 0.4790 | 0.4600 | 0.4637 | 59,033 | +0.00(+0.80%) |
Oct 05, 2023 | 0.4600 | 0.4790 | 0.4600 | 0.4600 | 118,238 | -0.00(-0.22%) |
Oct 04, 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4610 | 132,771 | -0.00(-0.86%) |
Oct 03, 2023 | 0.4600 | 0.4839 | 0.4600 | 0.4650 | 49,674 | -0.00(-0.85%) |