Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 0.5950 | 0.6000 | 0.5510 | 0.5566 | 1,979,737 | -0.05(-7.60%) |
Jun 12, 2024 | 0.6200 | 0.6325 | 0.5897 | 0.6024 | 921,168 | -0.01(-0.87%) |
Jun 11, 2024 | 0.5800 | 0.6166 | 0.5700 | 0.6077 | 1,305,718 | +0.03(+5.14%) |
Jun 10, 2024 | 0.5719 | 0.6224 | 0.5610 | 0.5780 | 1,666,179 | +0.00(+0.64%) |
Jun 07, 2024 | 0.5900 | 0.6000 | 0.5610 | 0.5743 | 1,152,582 | -0.02(-2.94%) |
Jun 06, 2024 | 0.5792 | 0.6100 | 0.5611 | 0.5917 | 1,189,419 | +0.01(+1.08%) |
Jun 05, 2024 | 0.5720 | 0.5940 | 0.5600 | 0.5854 | 1,271,843 | +0.02(+3.14%) |
Jun 04, 2024 | 0.5700 | 0.5898 | 0.5498 | 0.5676 | 1,560,678 | -0.02(-2.61%) |
Jun 03, 2024 | 0.5600 | 0.5961 | 0.5600 | 0.5828 | 1,305,974 | +0.02(+3.26%) |
May 31, 2024 | 0.5400 | 0.5800 | 0.5326 | 0.5644 | 1,329,311 | +0.02(+3.52%) |
May 30, 2024 | 0.5700 | 0.5826 | 0.5300 | 0.5452 | 1,382,703 | -0.03(-5.05%) |
May 29, 2024 | 0.6100 | 0.6100 | 0.5601 | 0.5742 | 1,580,697 | -0.05(-7.58%) |
May 28, 2024 | 0.6100 | 0.6643 | 0.6050 | 0.6213 | 2,084,101 | +0.03(+4.39%) |
May 24, 2024 | 0.6200 | 0.6300 | 0.5660 | 0.5952 | 1,477,211 | -0.02(-3.67%) |
May 23, 2024 | 0.6500 | 0.6700 | 0.6023 | 0.6179 | 3,185,996 | -0.02(-2.85%) |
May 22, 2024 | 0.6097 | 0.6492 | 0.6040 | 0.6360 | 1,068,983 | +0.04(+6.46%) |
May 21, 2024 | 0.6000 | 0.6224 | 0.5950 | 0.5974 | 1,372,173 | -0.02(-2.80%) |
May 20, 2024 | 0.6500 | 0.6859 | 0.5954 | 0.6146 | 1,949,321 | -0.03(-5.39%) |
May 17, 2024 | 0.6300 | 0.7000 | 0.6000 | 0.6496 | 4,944,100 | +0.04(+6.72%) |
May 16, 2024 | 0.5800 | 0.6182 | 0.5700 | 0.6087 | 2,931,940 | +0.03(+4.93%) |
May 15, 2024 | 0.5900 | 0.5980 | 0.5699 | 0.5801 | 1,915,828 | +0.01(+2.15%) |
May 14, 2024 | 0.5691 | 0.5930 | 0.5501 | 0.5679 | 2,293,557 | +0.02(+2.99%) |
May 13, 2024 | 0.5900 | 0.6000 | 0.5329 | 0.5514 | 3,598,213 | -0.01(-1.78%) |
May 10, 2024 | 0.5300 | 0.5896 | 0.5250 | 0.5614 | 4,769,971 | +0.04(+7.26%) |
May 09, 2024 | 0.5042 | 0.5461 | 0.4900 | 0.5234 | 2,279,994 | +0.02(+4.18%) |
May 08, 2024 | 0.5300 | 0.5443 | 0.4950 | 0.5024 | 1,567,500 | -0.04(-6.95%) |
May 07, 2024 | 0.5211 | 0.5600 | 0.5100 | 0.5399 | 1,659,563 | +0.01(+2.55%) |
May 06, 2024 | 0.5535 | 0.5598 | 0.5200 | 0.5265 | 865,314 | -0.03(-5.27%) |
May 03, 2024 | 0.5200 | 0.5598 | 0.5200 | 0.5558 | 1,184,796 | +0.03(+6.48%) |
May 02, 2024 | 0.5700 | 0.5700 | 0.5150 | 0.5220 | 850,994 | -0.02(-4.01%) |
May 01, 2024 | 0.5200 | 0.5739 | 0.5163 | 0.5438 | 1,319,363 | +0.03(+5.61%) |
Apr 30, 2024 | 0.5000 | 0.5390 | 0.5000 | 0.5149 | 833,068 | -0.01(-1.42%) |
Apr 29, 2024 | 0.5206 | 0.5399 | 0.5000 | 0.5223 | 968,787 | +0.00(+0.87%) |
Apr 26, 2024 | 0.5200 | 0.5339 | 0.5030 | 0.5178 | 662,849 | +0.01(+2.94%) |
Apr 25, 2024 | 0.4865 | 0.5055 | 0.4600 | 0.5030 | 1,005,920 | +0.01(+2.03%) |
Apr 24, 2024 | 0.5137 | 0.5230 | 0.4900 | 0.4930 | 1,157,568 | -0.03(-5.36%) |
Apr 23, 2024 | 0.5200 | 0.5700 | 0.5100 | 0.5209 | 2,278,588 | +0.01(+2.12%) |
Apr 22, 2024 | 0.5300 | 0.5573 | 0.4824 | 0.5101 | 1,267,180 | -0.00(-0.27%) |
Apr 19, 2024 | 0.4787 | 0.5291 | 0.4701 | 0.5115 | 1,050,146 | +0.03(+5.44%) |
Apr 18, 2024 | 0.5172 | 0.5299 | 0.4810 | 0.4851 | 1,743,285 | -0.03(-5.99%) |
Apr 17, 2024 | 0.5400 | 0.5490 | 0.5100 | 0.5160 | 1,167,446 | -0.03(-4.80%) |
Apr 16, 2024 | 0.5569 | 0.5590 | 0.5310 | 0.5420 | 991,256 | -0.01(-2.36%) |
Apr 15, 2024 | 0.5600 | 0.5700 | 0.5383 | 0.5551 | 1,707,855 | +0.01(+2.15%) |
Apr 12, 2024 | 0.5452 | 0.5700 | 0.5234 | 0.5434 | 1,350,251 | -0.00(-0.33%) |
Apr 11, 2024 | 0.5212 | 0.5747 | 0.5085 | 0.5452 | 2,720,175 | +0.02(+4.05%) |
Apr 10, 2024 | 0.5500 | 0.5575 | 0.5210 | 0.5240 | 2,041,907 | -0.04(-6.83%) |
Apr 09, 2024 | 0.5820 | 0.5942 | 0.5500 | 0.5624 | 1,284,101 | -0.00(-0.53%) |
Apr 08, 2024 | 0.5900 | 0.5918 | 0.5521 | 0.5654 | 1,375,216 | +0.00(+0.75%) |
Apr 05, 2024 | 0.5700 | 0.5979 | 0.5411 | 0.5612 | 1,173,782 | -0.01(-2.35%) |
Apr 04, 2024 | 0.6003 | 0.6214 | 0.5700 | 0.5747 | 2,132,825 | -0.04(-5.79%) |
Apr 03, 2024 | 0.5814 | 0.6300 | 0.5550 | 0.6100 | 1,413,255 | +0.03(+4.92%) |
Apr 02, 2024 | 0.6105 | 0.6198 | 0.5700 | 0.5814 | 2,062,683 | -0.03(-4.31%) |
Apr 01, 2024 | 0.6702 | 0.6938 | 0.5920 | 0.6076 | 2,487,158 | -0.06(-9.34%) |
Mar 28, 2024 | 0.6250 | 0.6734 | 0.6200 | 0.6702 | 1,264,612 | +0.05(+7.28%) |
Mar 27, 2024 | 0.6057 | 0.6444 | 0.5910 | 0.6247 | 2,650,328 | +0.02(+3.53%) |
Mar 26, 2024 | 0.6612 | 0.6699 | 0.5910 | 0.6034 | 2,280,888 | -0.04(-5.97%) |
Mar 25, 2024 | 0.7300 | 0.7500 | 0.6417 | 0.6417 | 2,854,123 | -0.06(-8.72%) |
Mar 22, 2024 | 0.9200 | 0.9250 | 0.7000 | 0.7030 | 6,598,655 | -0.27(-27.55%) |
Mar 21, 2024 | 0.8400 | 0.9782 | 0.8399 | 0.9703 | 2,552,567 | +0.15(+18.89%) |
Mar 20, 2024 | 0.7882 | 0.8275 | 0.7600 | 0.8161 | 1,074,724 | +0.05(+5.99%) |
Mar 19, 2024 | 0.8700 | 0.9198 | 0.7631 | 0.7700 | 2,358,972 | -0.08(-9.52%) |
Mar 18, 2024 | 0.7600 | 0.8662 | 0.7600 | 0.8510 | 2,086,432 | +0.07(+9.10%) |
Mar 15, 2024 | 0.8417 | 0.8654 | 0.7770 | 0.7800 | 3,225,773 | +0.00(+0.00%) |
Mar 14, 2024 | 0.8400 | 0.9200 | 0.7763 | 0.7800 | 2,373,888 | -0.01(-0.65%) |
Mar 13, 2024 | 0.8800 | 0.9200 | 0.7770 | 0.7851 | 2,858,449 | -0.08(-8.83%) |
Mar 12, 2024 | 0.8500 | 0.8822 | 0.8400 | 0.8611 | 1,187,165 | -0.02(-2.41%) |
Mar 11, 2024 | 0.9100 | 0.9400 | 0.8608 | 0.8824 | 847,726 | -0.02(-2.62%) |
Mar 08, 2024 | 0.9200 | 0.9900 | 0.8780 | 0.9061 | 1,391,209 | -0.01(-1.44%) |
Mar 07, 2024 | 1.040 | 1.040 | 0.8951 | 0.9193 | 2,219,756 | -0.09(-8.98%) |
Mar 06, 2024 | 1.050 | 1.050 | 0.9800 | 1.010 | 1,351,792 | -0.02(-1.94%) |
Mar 05, 2024 | 0.9900 | 1.040 | 0.9700 | 1.030 | 1,420,093 | +0.01(+0.98%) |
Mar 04, 2024 | 1.110 | 1.120 | 0.9900 | 1.020 | 2,508,634 | -0.09(-8.11%) |
Mar 01, 2024 | 1.150 | 1.170 | 1.060 | 1.110 | 1,670,666 | -0.05(-4.31%) |
Feb 29, 2024 | 1.110 | 1.190 | 1.080 | 1.160 | 2,427,987 | +0.09(+8.41%) |
Feb 28, 2024 | 1.130 | 1.200 | 1.060 | 1.070 | 2,414,911 | -0.06(-5.31%) |
Feb 27, 2024 | 1.150 | 1.320 | 1.110 | 1.130 | 2,933,635 | +0.01(+0.89%) |
Feb 26, 2024 | 1.140 | 1.150 | 1.020 | 1.120 | 2,281,970 | -0.01(-0.88%) |
Feb 23, 2024 | 1.150 | 1.210 | 1.050 | 1.130 | 2,330,099 | +0.03(+2.73%) |
Feb 22, 2024 | 1.290 | 1.290 | 1.080 | 1.100 | 2,493,959 | -0.14(-10.93%) |
Feb 21, 2024 | 1.100 | 1.250 | 1.020 | 1.235 | 2,953,639 | +0.06(+4.66%) |
Feb 20, 2024 | 1.360 | 1.370 | 1.150 | 1.180 | 5,526,870 | -0.20(-14.49%) |
Feb 16, 2024 | 1.100 | 1.480 | 0.9800 | 1.380 | 13,559,756 | +0.33(+31.43%) |
Feb 15, 2024 | 0.7700 | 1.095 | 0.7500 | 1.050 | 6,747,887 | +0.30(+39.29%) |
Feb 14, 2024 | 0.7200 | 0.8280 | 0.6702 | 0.7538 | 2,623,682 | +0.08(+12.49%) |
Feb 13, 2024 | 0.8000 | 0.8050 | 0.6500 | 0.6701 | 3,790,489 | -0.13(-16.76%) |
Feb 12, 2024 | 0.6230 | 0.8470 | 0.6105 | 0.8050 | 8,476,625 | +0.23(+40.15%) |
Feb 09, 2024 | 0.5400 | 0.5909 | 0.5398 | 0.5744 | 1,601,556 | +0.02(+4.44%) |
Feb 08, 2024 | 0.5070 | 0.5691 | 0.4700 | 0.5500 | 1,768,629 | +0.07(+13.47%) |
Feb 07, 2024 | 0.5300 | 0.5393 | 0.4830 | 0.4847 | 1,058,255 | -0.04(-6.91%) |
Feb 06, 2024 | 0.5700 | 0.5900 | 0.4906 | 0.5207 | 2,537,846 | -0.04(-7.02%) |
Feb 05, 2024 | 0.5100 | 0.5750 | 0.5100 | 0.5600 | 3,149,455 | +0.07(+13.91%) |
Feb 02, 2024 | 0.5195 | 0.5195 | 0.4850 | 0.4916 | 1,441,669 | -0.01(-1.68%) |
Feb 01, 2024 | 0.4800 | 0.5018 | 0.4500 | 0.5000 | 2,427,590 | +0.04(+9.41%) |
Jan 31, 2024 | 0.4785 | 0.5000 | 0.4300 | 0.4570 | 1,553,659 | -0.00(-0.44%) |
Jan 30, 2024 | 0.4500 | 0.4699 | 0.4230 | 0.4590 | 808,454 | +0.01(+2.82%) |
Jan 29, 2024 | 0.4300 | 0.4560 | 0.4113 | 0.4464 | 1,208,507 | +0.02(+5.41%) |
Jan 26, 2024 | 0.4476 | 0.4495 | 0.4110 | 0.4235 | 1,091,469 | -0.03(-6.37%) |
Jan 25, 2024 | 0.4500 | 0.4691 | 0.4300 | 0.4523 | 419,502 | +0.01(+2.38%) |
Jan 24, 2024 | 0.4600 | 0.4790 | 0.4212 | 0.4418 | 845,801 | -0.01(-2.73%) |
Jan 23, 2024 | 0.4700 | 0.4837 | 0.4321 | 0.4542 | 642,076 | -0.00(-0.11%) |
Jan 22, 2024 | 0.4400 | 0.4680 | 0.4210 | 0.4547 | 1,518,784 | +0.02(+5.23%) |
Jan 19, 2024 | 0.4374 | 0.4418 | 0.4000 | 0.4321 | 1,045,185 | +0.02(+3.95%) |
Jan 18, 2024 | 0.4321 | 0.4508 | 0.3900 | 0.4157 | 1,423,758 | -0.03(-6.50%) |
Jan 17, 2024 | 0.4600 | 0.4800 | 0.4360 | 0.4446 | 1,013,466 | -0.02(-4.86%) |
Jan 16, 2024 | 0.5139 | 0.5349 | 0.4601 | 0.4673 | 1,161,315 | -0.05(-9.37%) |
Jan 12, 2024 | 0.5007 | 0.5576 | 0.5007 | 0.5156 | 1,101,405 | +0.01(+2.14%) |
Jan 11, 2024 | 0.5572 | 0.5755 | 0.5008 | 0.5048 | 1,158,429 | -0.05(-8.22%) |
Jan 10, 2024 | 0.5600 | 0.6300 | 0.5332 | 0.5500 | 1,438,116 | -0.02(-2.84%) |
Jan 09, 2024 | 0.5200 | 0.5929 | 0.5100 | 0.5661 | 2,385,414 | +0.05(+9.97%) |
Jan 08, 2024 | 0.4624 | 0.5200 | 0.4441 | 0.5148 | 1,600,760 | +0.06(+13.39%) |
Jan 05, 2024 | 0.4800 | 0.4946 | 0.4247 | 0.4540 | 1,867,268 | -0.04(-8.21%) |
Jan 04, 2024 | 0.5378 | 0.5500 | 0.4801 | 0.4946 | 1,886,855 | -0.04(-7.52%) |
Jan 03, 2024 | 0.5552 | 0.6003 | 0.5300 | 0.5348 | 1,033,452 | -0.02(-3.86%) |
Jan 02, 2024 | 0.5424 | 0.5930 | 0.5329 | 0.5563 | 1,385,224 | +0.01(+2.39%) |
Dec 29, 2023 | 0.6289 | 0.6400 | 0.5400 | 0.5433 | 1,838,071 | -0.06(-9.30%) |
Dec 28, 2023 | 0.5500 | 0.6500 | 0.5400 | 0.5990 | 3,336,662 | +0.06(+11.55%) |
Dec 27, 2023 | 0.4774 | 0.5499 | 0.4700 | 0.5370 | 2,338,982 | +0.06(+12.91%) |
Dec 26, 2023 | 0.4000 | 0.4850 | 0.3951 | 0.4756 | 1,533,195 | +0.06(+13.13%) |
Dec 22, 2023 | 0.3900 | 0.4380 | 0.3883 | 0.4204 | 1,552,717 | +0.03(+8.49%) |
Dec 21, 2023 | 0.3650 | 0.3968 | 0.3462 | 0.3875 | 1,266,500 | +0.03(+6.93%) |
Dec 20, 2023 | 0.4000 | 0.4200 | 0.3601 | 0.3624 | 1,192,113 | -0.03(-8.58%) |
Dec 19, 2023 | 0.3900 | 0.4095 | 0.3798 | 0.3964 | 2,140,065 | +0.01(+3.72%) |
Dec 18, 2023 | 0.4200 | 0.4410 | 0.3700 | 0.3822 | 1,455,464 | -0.03(-7.93%) |
Dec 15, 2023 | 0.4463 | 0.4884 | 0.3982 | 0.4151 | 3,247,824 | -0.01(-3.47%) |
Dec 14, 2023 | 0.4210 | 0.4700 | 0.4210 | 0.4300 | 1,212,079 | -0.01(-1.78%) |
Dec 13, 2023 | 0.4400 | 0.4499 | 0.3900 | 0.4378 | 1,117,454 | +0.00(+0.37%) |
Dec 12, 2023 | 0.4502 | 0.4739 | 0.4333 | 0.4362 | 648,122 | -0.01(-3.09%) |
Dec 11, 2023 | 0.4700 | 0.5000 | 0.4300 | 0.4501 | 982,179 | -0.03(-7.20%) |
Dec 08, 2023 | 0.4400 | 0.5461 | 0.4337 | 0.4850 | 1,473,940 | +0.03(+6.01%) |
Dec 07, 2023 | 0.4481 | 0.5000 | 0.4100 | 0.4575 | 857,395 | +0.01(+2.10%) |
Dec 06, 2023 | 0.4700 | 0.4915 | 0.4411 | 0.4481 | 774,087 | -0.00(-0.62%) |
Dec 05, 2023 | 0.4900 | 0.5089 | 0.4421 | 0.4509 | 829,328 | -0.03(-6.99%) |
Dec 04, 2023 | 0.4434 | 0.5200 | 0.4400 | 0.4848 | 1,225,325 | +0.03(+6.76%) |
Dec 01, 2023 | 0.4596 | 0.4669 | 0.4300 | 0.4541 | 1,189,507 | +0.02(+5.60%) |
Nov 30, 2023 | 0.4149 | 0.5000 | 0.4112 | 0.4300 | 3,259,323 | +0.02(+4.57%) |
Nov 29, 2023 | 0.3998 | 0.4299 | 0.3900 | 0.4112 | 1,007,474 | +0.02(+4.98%) |
Nov 28, 2023 | 0.3861 | 0.4043 | 0.3620 | 0.3917 | 924,473 | +0.02(+4.87%) |
Nov 27, 2023 | 0.4000 | 0.4050 | 0.3552 | 0.3735 | 875,001 | -0.01(-2.25%) |
Nov 24, 2023 | 0.3600 | 0.3947 | 0.3600 | 0.3821 | 664,257 | +0.02(+6.64%) |
Nov 22, 2023 | 0.3700 | 0.3932 | 0.3500 | 0.3583 | 1,080,107 | -0.02(-4.15%) |
Nov 21, 2023 | 0.4200 | 0.4410 | 0.3700 | 0.3738 | 1,219,927 | -0.04(-9.93%) |
Nov 20, 2023 | 0.3855 | 0.4510 | 0.3820 | 0.4150 | 2,310,253 | +0.03(+7.88%) |
Nov 17, 2023 | 0.3600 | 0.3894 | 0.3500 | 0.3847 | 2,686,019 | +0.03(+9.69%) |
Nov 16, 2023 | 0.3675 | 0.3864 | 0.3324 | 0.3507 | 2,007,650 | -0.01(-3.97%) |
Nov 15, 2023 | 0.3426 | 0.4220 | 0.3413 | 0.3652 | 2,953,026 | +0.03(+8.40%) |
Nov 14, 2023 | 0.3100 | 0.3401 | 0.3050 | 0.3369 | 3,008,333 | +0.03(+11.45%) |
Nov 13, 2023 | 0.3003 | 0.3129 | 0.2911 | 0.3023 | 2,102,555 | +0.01(+1.75%) |
Nov 10, 2023 | 0.3350 | 0.3350 | 0.2957 | 0.2971 | 3,254,428 | -0.03(-9.72%) |
Nov 09, 2023 | 0.3800 | 0.3990 | 0.3150 | 0.3291 | 5,250,978 | -0.05(-13.39%) |
Nov 08, 2023 | 0.4250 | 0.4408 | 0.3800 | 0.3800 | 2,027,816 | -0.04(-9.52%) |
Nov 07, 2023 | 0.4270 | 0.4499 | 0.4168 | 0.4200 | 2,156,159 | -0.02(-4.89%) |
Nov 06, 2023 | 0.4550 | 0.4692 | 0.4200 | 0.4416 | 2,092,171 | -0.02(-4.00%) |
Nov 03, 2023 | 0.4600 | 0.4905 | 0.4550 | 0.4600 | 1,979,380 | +0.00(+0.00%) |
Nov 02, 2023 | 0.5445 | 0.5599 | 0.4446 | 0.4600 | 2,666,879 | -0.13(-22.14%) |