Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.5775 | 462,760 | -0.04(-5.96%) |
May 29, 2024 | 0.5787 | 0.6230 | 0.5787 | 0.6141 | 517,503 | +0.04(+6.78%) |
May 28, 2024 | 0.6800 | 0.6900 | 0.4566 | 0.5751 | 1,113,605 | -0.12(-16.88%) |
May 24, 2024 | 0.6900 | 0.7060 | 0.6855 | 0.6919 | 407,884 | +0.00(+0.28%) |
May 23, 2024 | 0.7455 | 0.7455 | 0.6310 | 0.6900 | 528,774 | -0.05(-6.19%) |
May 22, 2024 | 0.7338 | 0.7380 | 0.6821 | 0.7355 | 632,614 | +0.00(+0.07%) |
May 21, 2024 | 0.6400 | 0.7363 | 0.5070 | 0.7350 | 1,623,044 | +0.11(+17.22%) |
May 20, 2024 | 0.7860 | 0.7860 | 0.4700 | 0.6270 | 2,621,232 | -0.07(-10.16%) |
May 17, 2024 | 0.8407 | 0.8497 | 0.6700 | 0.6979 | 3,213,141 | -0.33(-32.24%) |
May 16, 2024 | 0.9600 | 1.030 | 0.8630 | 1.030 | 2,626,496 | +0.09(+9.57%) |
May 15, 2024 | 0.8300 | 0.9450 | 0.8100 | 0.9400 | 1,851,626 | +0.15(+18.99%) |
May 14, 2024 | 0.7436 | 0.7949 | 0.7221 | 0.7900 | 1,904,341 | +0.07(+10.03%) |
May 13, 2024 | 0.6300 | 0.7200 | 0.6300 | 0.7180 | 2,591,703 | +0.08(+12.19%) |
May 10, 2024 | 0.5750 | 0.6546 | 0.5540 | 0.6400 | 2,519,853 | +0.09(+15.52%) |
May 09, 2024 | 0.5450 | 0.5700 | 0.5350 | 0.5540 | 2,404,898 | +0.02(+4.57%) |
May 08, 2024 | 0.5380 | 0.5450 | 0.5105 | 0.5298 | 2,384,274 | +0.02(+4.91%) |
May 07, 2024 | 0.4800 | 0.5105 | 0.4700 | 0.5050 | 3,405,955 | +0.06(+12.30%) |
May 06, 2024 | 0.4210 | 0.4717 | 0.4210 | 0.4497 | 1,527,740 | +0.02(+5.51%) |
May 03, 2024 | 0.4110 | 0.4353 | 0.4110 | 0.4262 | 890,212 | +0.01(+2.67%) |
May 02, 2024 | 0.4300 | 0.4450 | 0.3960 | 0.4151 | 1,457,217 | -0.01(-1.45%) |
May 01, 2024 | 0.4227 | 0.4500 | 0.4100 | 0.4212 | 1,057,122 | -0.01(-3.15%) |
Apr 30, 2024 | 0.5140 | 0.5155 | 0.4004 | 0.4349 | 2,899,945 | -0.08(-15.47%) |
Apr 29, 2024 | 0.5250 | 0.5600 | 0.5102 | 0.5145 | 2,316,489 | -0.01(-2.26%) |
Apr 26, 2024 | 0.7102 | 0.7142 | 0.5100 | 0.5264 | 6,724,823 | -0.24(-31.64%) |
Apr 25, 2024 | 2.910 | 2.910 | 0.6795 | 0.7700 | 12,345,772 | -2.14(-73.54%) |
Apr 24, 2024 | 2.980 | 3.130 | 2.850 | 2.910 | 4,134,770 | -0.05(-1.69%) |
Apr 23, 2024 | 3.010 | 3.140 | 2.900 | 2.960 | 1,648,587 | -0.06(-1.99%) |
Apr 22, 2024 | 3.060 | 3.300 | 2.920 | 3.020 | 3,841,593 | -0.11(-3.67%) |
Apr 19, 2024 | 2.990 | 3.270 | 2.990 | 3.135 | 1,895,855 | +0.15(+5.20%) |
Apr 18, 2024 | 2.940 | 3.040 | 2.870 | 2.980 | 532,821 | -0.03(-1.00%) |
Apr 17, 2024 | 3.000 | 3.250 | 2.530 | 3.010 | 1,005,696 | +0.02(+0.67%) |
Apr 16, 2024 | 3.120 | 3.293 | 2.900 | 2.990 | 1,988,555 | -0.11(-3.55%) |
Apr 15, 2024 | 2.710 | 3.210 | 2.700 | 3.100 | 1,556,479 | +0.40(+14.81%) |
Apr 12, 2024 | 2.660 | 2.730 | 2.570 | 2.700 | 1,759,447 | +0.04(+1.50%) |
Apr 11, 2024 | 2.680 | 2.770 | 2.620 | 2.660 | 411,027 | -0.11(-3.97%) |
Apr 10, 2024 | 2.690 | 2.780 | 2.501 | 2.770 | 2,824,271 | +0.08(+2.97%) |
Apr 09, 2024 | 2.750 | 2.830 | 2.510 | 2.690 | 614,053 | -0.04(-1.47%) |
Apr 08, 2024 | 2.730 | 2.790 | 2.490 | 2.730 | 2,763,314 | +0.04(+1.49%) |
Apr 05, 2024 | 2.970 | 3.670 | 2.500 | 2.690 | 9,755,756 | +0.37(+15.95%) |
Apr 04, 2024 | 1.870 | 2.390 | 1.860 | 2.320 | 1,913,796 | +0.56(+31.82%) |
Apr 03, 2024 | 1.550 | 1.780 | 1.530 | 1.760 | 516,378 | +0.20(+12.82%) |
Apr 02, 2024 | 1.550 | 1.620 | 1.500 | 1.560 | 304,943 | +0.06(+4.00%) |
Apr 01, 2024 | 1.500 | 1.580 | 1.440 | 1.500 | 327,156 | +0.00(+0.00%) |
Mar 28, 2024 | 1.350 | 1.500 | 1.330 | 1.500 | 572,375 | +0.18(+13.64%) |
Mar 27, 2024 | 1.280 | 1.330 | 1.260 | 1.320 | 120,745 | +0.06(+4.76%) |
Mar 26, 2024 | 1.340 | 1.340 | 1.260 | 1.260 | 131,168 | -0.07(-5.26%) |
Mar 25, 2024 | 1.300 | 1.350 | 1.230 | 1.330 | 178,133 | -0.02(-1.48%) |
Mar 22, 2024 | 1.220 | 1.350 | 1.160 | 1.350 | 887,974 | +0.14(+11.57%) |
Mar 21, 2024 | 1.210 | 1.240 | 1.160 | 1.210 | 96,815 | +0.00(+0.00%) |
Mar 20, 2024 | 1.230 | 1.260 | 1.190 | 1.210 | 101,543 | -0.02(-1.63%) |
Mar 19, 2024 | 1.310 | 1.320 | 1.230 | 1.230 | 125,588 | -0.12(-8.89%) |
Mar 18, 2024 | 1.360 | 1.370 | 1.280 | 1.350 | 130,174 | -0.02(-1.46%) |
Mar 15, 2024 | 1.350 | 1.370 | 1.270 | 1.370 | 132,320 | +0.00(+0.00%) |
Mar 14, 2024 | 1.330 | 1.370 | 1.260 | 1.370 | 162,181 | +0.04(+3.01%) |
Mar 13, 2024 | 1.340 | 1.350 | 1.260 | 1.330 | 127,310 | -0.01(-0.75%) |
Mar 12, 2024 | 1.370 | 1.390 | 1.300 | 1.340 | 135,060 | -0.01(-0.74%) |
Mar 11, 2024 | 1.440 | 1.446 | 1.345 | 1.350 | 162,761 | -0.09(-6.25%) |
Mar 08, 2024 | 1.450 | 1.450 | 1.360 | 1.440 | 125,183 | -0.01(-0.69%) |
Mar 07, 2024 | 1.440 | 1.490 | 1.350 | 1.450 | 286,341 | -0.03(-2.03%) |
Mar 06, 2024 | 1.530 | 1.530 | 1.430 | 1.480 | 151,203 | -0.08(-5.13%) |
Mar 05, 2024 | 1.520 | 1.570 | 1.460 | 1.560 | 179,417 | -0.02(-1.27%) |
Mar 04, 2024 | 1.600 | 1.650 | 1.500 | 1.580 | 301,467 | -0.10(-5.95%) |
Mar 01, 2024 | 1.650 | 1.690 | 1.440 | 1.680 | 2,394,095 | +0.20(+13.51%) |
Feb 29, 2024 | 1.580 | 1.600 | 1.470 | 1.480 | 209,725 | -0.11(-6.92%) |
Feb 28, 2024 | 1.680 | 1.690 | 1.550 | 1.590 | 229,294 | -0.12(-7.02%) |
Feb 27, 2024 | 1.710 | 1.770 | 1.660 | 1.710 | 149,623 | -0.06(-3.39%) |
Feb 26, 2024 | 1.780 | 1.800 | 1.670 | 1.770 | 147,125 | -0.04(-2.21%) |
Feb 23, 2024 | 1.800 | 1.810 | 1.730 | 1.810 | 158,817 | -0.02(-1.09%) |
Feb 22, 2024 | 1.790 | 1.850 | 1.760 | 1.830 | 167,471 | +0.02(+1.10%) |
Feb 21, 2024 | 1.790 | 1.890 | 1.770 | 1.810 | 183,610 | -0.01(-0.55%) |
Feb 20, 2024 | 1.750 | 1.890 | 1.700 | 1.820 | 363,944 | -0.02(-1.09%) |
Feb 16, 2024 | 1.650 | 1.870 | 1.595 | 1.840 | 1,194,330 | +0.16(+9.52%) |
Feb 15, 2024 | 1.930 | 1.940 | 1.630 | 1.680 | 1,092,319 | -0.30(-15.15%) |
Feb 14, 2024 | 2.100 | 2.300 | 1.830 | 1.980 | 349,875 | +1.53(+340.39%) |
Feb 13, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4496 | 939,160 | -0.04(-8.24%) |
Feb 12, 2024 | 0.4990 | 0.5150 | 0.4600 | 0.4900 | 1,036,795 | -0.03(-5.79%) |
Feb 09, 2024 | 0.5400 | 0.5600 | 0.4700 | 0.5201 | 2,493,384 | -0.01(-2.05%) |
Feb 08, 2024 | 0.4850 | 0.5310 | 0.4378 | 0.5310 | 4,114,660 | +0.09(+20.41%) |
Feb 07, 2024 | 0.4200 | 0.4500 | 0.4110 | 0.4410 | 604,412 | +0.02(+3.94%) |
Feb 06, 2024 | 0.4200 | 0.4383 | 0.4100 | 0.4243 | 561,143 | -0.03(-6.75%) |
Feb 05, 2024 | 0.4361 | 0.4645 | 0.4225 | 0.4550 | 705,352 | -0.01(-2.99%) |
Feb 02, 2024 | 0.4820 | 0.4840 | 0.4320 | 0.4690 | 1,300,611 | -0.00(-0.64%) |
Feb 01, 2024 | 0.4874 | 0.4894 | 0.4552 | 0.4720 | 771,933 | -0.02(-4.03%) |
Jan 31, 2024 | 0.4970 | 0.5000 | 0.4601 | 0.4918 | 746,248 | -0.02(-4.26%) |
Jan 30, 2024 | 0.5300 | 0.5257 | 0.5000 | 0.5137 | 880,041 | -0.02(-3.98%) |
Jan 29, 2024 | 0.4912 | 0.5450 | 0.4871 | 0.5350 | 994,311 | +0.02(+3.34%) |
Jan 26, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5177 | 549,692 | +0.00(+0.52%) |
Jan 25, 2024 | 0.5100 | 0.5318 | 0.5000 | 0.5150 | 681,830 | -0.01(-2.65%) |
Jan 24, 2024 | 0.5300 | 0.5373 | 0.5100 | 0.5290 | 368,237 | +0.01(+1.79%) |
Jan 23, 2024 | 0.5000 | 0.5350 | 0.4900 | 0.5197 | 1,086,379 | -0.02(-2.82%) |
Jan 22, 2024 | 0.4797 | 0.5535 | 0.4728 | 0.5348 | 1,212,451 | +0.06(+11.65%) |
Jan 19, 2024 | 0.5311 | 0.5454 | 0.4718 | 0.4790 | 1,089,902 | -0.05(-9.66%) |
Jan 18, 2024 | 0.5630 | 0.5700 | 0.5228 | 0.5302 | 741,628 | -0.02(-3.72%) |
Jan 17, 2024 | 0.6100 | 0.6200 | 0.5500 | 0.5507 | 1,140,025 | -0.08(-12.29%) |
Jan 16, 2024 | 0.7600 | 0.7469 | 0.6230 | 0.6279 | 1,793,226 | -0.10(-14.10%) |
Jan 12, 2024 | 0.7500 | 0.9293 | 0.7192 | 0.7310 | 5,381,947 | -0.16(-17.87%) |
Jan 11, 2024 | 0.5700 | 0.9090 | 0.5656 | 0.8900 | 18,699,904 | +0.37(+69.75%) |
Jan 10, 2024 | 0.4100 | 0.5280 | 0.4021 | 0.5243 | 7,785,846 | +0.11(+27.10%) |
Jan 09, 2024 | 0.5000 | 0.5099 | 0.4100 | 0.4125 | 4,196,709 | -0.11(-20.69%) |
Jan 08, 2024 | 0.7187 | 0.7290 | 0.5100 | 0.5201 | 3,853,420 | -0.21(-28.66%) |
Jan 05, 2024 | 0.7100 | 0.8400 | 0.6903 | 0.7290 | 4,594,972 | -0.05(-6.26%) |
Jan 04, 2024 | 1.220 | 1.240 | 0.7777 | 0.7777 | 10,662,391 | -0.70(-47.45%) |
Jan 03, 2024 | 3.790 | 3.800 | 1.170 | 1.480 | 11,506,197 | -2.34(-61.26%) |
Jan 02, 2024 | 3.840 | 3.910 | 3.810 | 3.820 | 1,491,494 | -0.18(-4.50%) |
Dec 29, 2023 | 3.880 | 4.000 | 3.810 | 4.000 | 3,897,433 | +0.10(+2.56%) |
Dec 28, 2023 | 3.750 | 3.915 | 3.650 | 3.900 | 2,834,986 | +0.08(+2.09%) |
Dec 27, 2023 | 4.150 | 4.180 | 3.780 | 3.820 | 2,394,335 | -0.39(-9.26%) |
Dec 26, 2023 | 4.300 | 4.310 | 4.150 | 4.210 | 2,007,962 | -0.17(-3.88%) |
Dec 22, 2023 | 4.340 | 4.470 | 4.265 | 4.380 | 3,435,627 | +0.02(+0.46%) |
Dec 21, 2023 | 4.090 | 4.380 | 4.000 | 4.360 | 6,453,987 | +0.21(+5.06%) |
Dec 20, 2023 | 4.370 | 4.400 | 4.150 | 4.150 | 1,028,959 | -0.21(-4.82%) |
Dec 19, 2023 | 4.470 | 4.510 | 4.340 | 4.360 | 1,227,518 | +0.00(+0.00%) |
Dec 18, 2023 | 4.300 | 4.830 | 4.280 | 4.360 | 2,580,544 | +0.01(+0.23%) |
Dec 15, 2023 | 4.280 | 4.570 | 4.050 | 4.350 | 4,039,384 | +0.00(+0.00%) |
Dec 14, 2023 | 4.180 | 4.420 | 4.050 | 4.350 | 1,858,498 | +0.12(+2.84%) |
Dec 13, 2023 | 4.230 | 4.250 | 3.790 | 4.230 | 3,550,413 | +0.01(+0.24%) |
Dec 12, 2023 | 4.210 | 4.220 | 3.870 | 4.220 | 3,788,541 | -0.02(-0.47%) |
Dec 11, 2023 | 4.300 | 4.390 | 4.180 | 4.240 | 2,044,306 | -0.01(-0.24%) |
Dec 08, 2023 | 4.220 | 4.360 | 4.200 | 4.250 | 1,196,516 | +0.09(+2.16%) |
Dec 07, 2023 | 4.320 | 4.630 | 4.160 | 4.160 | 3,054,274 | -0.08(-1.89%) |
Dec 06, 2023 | 4.020 | 4.530 | 3.611 | 4.240 | 2,119,858 | +0.21(+5.21%) |
Dec 05, 2023 | 4.010 | 4.130 | 3.900 | 4.030 | 2,680,424 | +0.13(+3.33%) |
Dec 04, 2023 | 4.150 | 4.390 | 3.900 | 3.900 | 2,902,415 | -0.25(-6.02%) |