Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.8071 | 0.8071 | 0.6900 | 0.7250 | 1,006,912 | -0.11(-13.67%) |
Jun 03, 2024 | 0.7900 | 0.9193 | 0.6820 | 0.8398 | 4,272,468 | -0.00(-0.02%) |
May 31, 2024 | 0.7646 | 0.9500 | 0.7105 | 0.8400 | 7,875,907 | -0.03(-2.89%) |
May 30, 2024 | 0.6806 | 1.070 | 0.5314 | 0.8650 | 135,398,912 | +0.34(+66.35%) |
May 29, 2024 | 0.5100 | 0.5264 | 0.4967 | 0.5200 | 118,767 | -0.01(-1.22%) |
May 28, 2024 | 0.5300 | 0.5354 | 0.5000 | 0.5264 | 145,596 | -0.00(-0.62%) |
May 24, 2024 | 0.5125 | 0.5398 | 0.5030 | 0.5297 | 79,002 | -0.01(-1.16%) |
May 23, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5359 | 70,094 | +0.01(+1.09%) |
May 22, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5301 | 42,174 | +0.01(+1.94%) |
May 21, 2024 | 0.4900 | 0.5250 | 0.4902 | 0.5200 | 64,213 | +0.02(+3.96%) |
May 20, 2024 | 0.5091 | 0.5180 | 0.4980 | 0.5002 | 63,699 | -0.01(-1.75%) |
May 17, 2024 | 0.5000 | 0.5198 | 0.4900 | 0.5091 | 119,777 | +0.01(+1.41%) |
May 16, 2024 | 0.5000 | 0.5190 | 0.4900 | 0.5020 | 249,527 | -0.01(-2.26%) |
May 15, 2024 | 0.5500 | 0.5571 | 0.5000 | 0.5136 | 267,756 | -0.03(-6.24%) |
May 14, 2024 | 0.5600 | 0.5613 | 0.5250 | 0.5478 | 204,018 | -0.01(-1.47%) |
May 13, 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5560 | 126,684 | +0.01(+2.06%) |
May 10, 2024 | 0.5635 | 0.5699 | 0.5038 | 0.5448 | 232,891 | -0.01(-1.66%) |
May 09, 2024 | 0.5714 | 0.5714 | 0.5463 | 0.5540 | 108,572 | -0.02(-3.18%) |
May 08, 2024 | 0.5856 | 0.5856 | 0.5511 | 0.5722 | 108,187 | -0.01(-2.39%) |
May 07, 2024 | 0.5600 | 0.6188 | 0.5410 | 0.5862 | 543,459 | +0.05(+8.35%) |
May 06, 2024 | 0.5390 | 0.5800 | 0.5210 | 0.5410 | 215,484 | +0.00(+0.37%) |
May 03, 2024 | 0.5250 | 0.5500 | 0.5200 | 0.5390 | 193,978 | +0.00(+0.22%) |
May 02, 2024 | 0.5300 | 0.5439 | 0.5157 | 0.5378 | 295,136 | +0.02(+4.02%) |
May 01, 2024 | 0.4790 | 0.5500 | 0.4600 | 0.5170 | 368,792 | +0.04(+7.71%) |
Apr 30, 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 118,915 | -0.01(-1.80%) |
Apr 29, 2024 | 0.4700 | 0.5000 | 0.4620 | 0.4888 | 198,781 | +0.01(+2.78%) |
Apr 26, 2024 | 0.4200 | 0.4900 | 0.4033 | 0.4756 | 313,379 | +0.06(+13.67%) |
Apr 25, 2024 | 0.4300 | 0.4302 | 0.4000 | 0.4184 | 196,337 | -0.02(-4.06%) |
Apr 24, 2024 | 0.4643 | 0.5000 | 0.4221 | 0.4361 | 431,098 | -0.02(-4.74%) |
Apr 23, 2024 | 0.4728 | 0.5598 | 0.4576 | 0.4578 | 1,212,373 | -0.04(-8.44%) |
Apr 22, 2024 | 0.3574 | 0.5500 | 0.3510 | 0.5000 | 4,868,951 | +0.13(+35.69%) |
Apr 19, 2024 | 0.3600 | 0.3997 | 0.3600 | 0.3685 | 178,968 | -0.00(-0.70%) |
Apr 18, 2024 | 0.3911 | 0.3984 | 0.3703 | 0.3711 | 128,999 | -0.02(-4.60%) |
Apr 17, 2024 | 0.3900 | 0.3935 | 0.3770 | 0.3890 | 286,115 | +0.01(+3.18%) |
Apr 16, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3770 | 155,027 | +0.01(+1.48%) |
Apr 15, 2024 | 0.4012 | 0.4191 | 0.3500 | 0.3715 | 316,337 | -0.03(-7.40%) |
Apr 12, 2024 | 0.4150 | 0.4240 | 0.4000 | 0.4012 | 193,358 | -0.02(-5.38%) |
Apr 11, 2024 | 0.4200 | 0.4285 | 0.4110 | 0.4240 | 105,283 | -0.00(-0.24%) |
Apr 10, 2024 | 0.4200 | 0.4285 | 0.4110 | 0.4250 | 131,858 | -0.00(-0.70%) |
Apr 09, 2024 | 0.4270 | 0.4290 | 0.4110 | 0.4280 | 115,676 | +0.02(+3.76%) |
Apr 08, 2024 | 0.4300 | 0.4400 | 0.4091 | 0.4125 | 286,261 | -0.02(-5.28%) |
Apr 05, 2024 | 0.4284 | 0.4398 | 0.4124 | 0.4355 | 287,990 | +0.01(+1.94%) |
Apr 04, 2024 | 0.4265 | 0.4400 | 0.4200 | 0.4272 | 305,402 | -0.01(-2.06%) |
Apr 03, 2024 | 0.4422 | 0.4525 | 0.4320 | 0.4362 | 215,843 | -0.01(-2.42%) |
Apr 02, 2024 | 0.4270 | 0.4784 | 0.4205 | 0.4470 | 251,640 | +0.02(+5.18%) |
Apr 01, 2024 | 0.4300 | 0.4500 | 0.4203 | 0.4250 | 228,422 | -0.01(-1.62%) |
Mar 28, 2024 | 0.4484 | 0.4500 | 0.4300 | 0.4320 | 247,799 | -0.02(-3.57%) |
Mar 27, 2024 | 0.4183 | 0.4500 | 0.4183 | 0.4480 | 315,802 | +0.02(+3.63%) |
Mar 26, 2024 | 0.4240 | 0.4500 | 0.4070 | 0.4323 | 513,236 | +0.01(+2.20%) |
Mar 25, 2024 | 0.4500 | 0.4500 | 0.4060 | 0.4230 | 688,937 | -0.03(-5.79%) |
Mar 22, 2024 | 0.4600 | 0.4600 | 0.4220 | 0.4490 | 599,936 | -0.01(-1.92%) |
Mar 21, 2024 | 0.4600 | 0.4699 | 0.4310 | 0.4578 | 746,001 | +0.01(+1.26%) |
Mar 20, 2024 | 0.4740 | 0.4970 | 0.4411 | 0.4521 | 1,859,728 | -0.14(-23.82%) |
Mar 19, 2024 | 0.5000 | 0.6436 | 0.4640 | 0.5935 | 7,416,105 | +0.09(+17.01%) |
Mar 18, 2024 | 0.4600 | 0.5128 | 0.4550 | 0.5072 | 498,193 | +0.05(+9.97%) |
Mar 15, 2024 | 0.4919 | 0.5495 | 0.4600 | 0.4612 | 839,179 | -0.03(-6.64%) |
Mar 14, 2024 | 0.5100 | 0.5100 | 0.4066 | 0.4940 | 653,547 | -0.02(-3.14%) |
Mar 13, 2024 | 0.5412 | 0.5500 | 0.5000 | 0.5100 | 888,365 | -0.05(-8.45%) |
Mar 12, 2024 | 0.5800 | 0.5978 | 0.5306 | 0.5571 | 745,470 | -0.01(-1.61%) |
Mar 11, 2024 | 0.6107 | 0.6222 | 0.5662 | 0.5662 | 689,631 | -0.06(-9.41%) |
Mar 08, 2024 | 0.6400 | 0.7200 | 0.5987 | 0.6250 | 1,374,283 | -0.02(-3.40%) |
Mar 07, 2024 | 0.6100 | 0.6699 | 0.5802 | 0.6470 | 1,061,620 | +0.01(+1.33%) |
Mar 06, 2024 | 0.6799 | 0.7050 | 0.5300 | 0.6385 | 3,218,124 | -0.11(-14.87%) |
Mar 05, 2024 | 0.8753 | 0.9637 | 0.7400 | 0.7500 | 21,149,568 | -0.03(-3.85%) |
Mar 04, 2024 | 0.7025 | 0.7800 | 0.7000 | 0.7800 | 7,847,623 | +0.07(+10.61%) |
Mar 01, 2024 | 0.7400 | 0.7550 | 0.7000 | 0.7052 | 329,743 | -0.05(-6.67%) |
Feb 29, 2024 | 0.7700 | 0.7896 | 0.7301 | 0.7556 | 279,332 | +0.03(+3.49%) |
Feb 28, 2024 | 0.6949 | 0.8000 | 0.6900 | 0.7301 | 379,584 | +0.02(+2.21%) |
Feb 27, 2024 | 0.5800 | 0.7272 | 0.5800 | 0.7143 | 414,724 | +0.11(+19.05%) |
Feb 26, 2024 | 0.6200 | 0.6190 | 0.5800 | 0.6000 | 342,729 | -0.01(-1.64%) |
Feb 23, 2024 | 0.5800 | 0.6200 | 0.5335 | 0.6100 | 1,262,374 | +0.01(+0.99%) |
Feb 22, 2024 | 0.6900 | 0.7100 | 0.5800 | 0.6040 | 971,586 | -0.09(-12.46%) |
Feb 21, 2024 | 0.7100 | 0.7255 | 0.6601 | 0.6900 | 386,750 | -0.05(-6.88%) |
Feb 20, 2024 | 0.8300 | 0.8300 | 0.7287 | 0.7410 | 430,718 | -0.08(-10.11%) |
Feb 16, 2024 | 0.8300 | 0.8550 | 0.8100 | 0.8243 | 333,096 | -0.03(-3.02%) |
Feb 15, 2024 | 0.8500 | 0.8731 | 0.8000 | 0.8500 | 317,892 | +0.00(+0.01%) |
Feb 14, 2024 | 0.8600 | 0.9029 | 0.7800 | 0.8499 | 546,238 | -0.01(-1.17%) |
Feb 13, 2024 | 1.000 | 1.020 | 0.8200 | 0.8600 | 813,200 | -0.14(-14.00%) |
Feb 12, 2024 | 0.9593 | 1.080 | 0.9102 | 1.000 | 1,543,070 | +0.06(+6.54%) |
Feb 09, 2024 | 0.9000 | 0.9500 | 0.8800 | 0.9386 | 717,925 | +0.02(+1.94%) |
Feb 08, 2024 | 0.9700 | 0.9700 | 0.8800 | 0.9207 | 1,003,505 | -0.04(-3.69%) |
Feb 07, 2024 | 0.8875 | 0.9800 | 0.8600 | 0.9560 | 1,339,278 | +0.08(+8.64%) |
Feb 06, 2024 | 0.9600 | 0.9800 | 0.8232 | 0.8800 | 1,828,173 | -0.07(-7.37%) |
Feb 05, 2024 | 1.060 | 1.140 | 0.9101 | 0.9500 | 2,876,324 | -0.08(-7.77%) |
Feb 02, 2024 | 0.8400 | 1.120 | 0.8400 | 1.030 | 7,300,072 | +0.17(+20.20%) |
Feb 01, 2024 | 1.060 | 1.170 | 0.7580 | 0.8569 | 9,410,484 | -0.16(-15.99%) |
Jan 31, 2024 | 0.7400 | 1.270 | 0.7339 | 1.020 | 22,989,484 | +0.30(+41.86%) |
Jan 30, 2024 | 0.7900 | 0.7880 | 0.6990 | 0.7190 | 309,483 | -0.06(-7.84%) |
Jan 29, 2024 | 0.7900 | 0.8000 | 0.7301 | 0.7802 | 412,629 | -0.01(-1.24%) |
Jan 26, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7900 | 260,150 | +0.02(+2.08%) |
Jan 25, 2024 | 0.7742 | 0.7900 | 0.7400 | 0.7739 | 179,552 | +0.03(+4.44%) |
Jan 24, 2024 | 0.8200 | 0.8200 | 0.7160 | 0.7410 | 409,521 | -0.07(-8.46%) |
Jan 23, 2024 | 0.8360 | 0.8360 | 0.7700 | 0.8095 | 378,821 | +0.02(+2.11%) |
Jan 22, 2024 | 0.8000 | 0.9774 | 0.7500 | 0.7928 | 1,602,931 | +0.02(+2.56%) |
Jan 19, 2024 | 0.7374 | 0.8000 | 0.6700 | 0.7730 | 586,771 | +0.04(+5.89%) |
Jan 18, 2024 | 0.7800 | 0.7800 | 0.6665 | 0.7300 | 773,910 | -0.07(-8.86%) |
Jan 17, 2024 | 0.9135 | 0.9135 | 0.7500 | 0.8010 | 700,285 | -0.05(-6.43%) |
Jan 16, 2024 | 1.010 | 1.020 | 0.8300 | 0.8560 | 1,067,361 | -0.10(-10.82%) |
Jan 12, 2024 | 0.8000 | 1.100 | 0.7500 | 0.9599 | 4,052,142 | -0.29(-23.21%) |
Jan 11, 2024 | 1.280 | 1.460 | 1.160 | 1.250 | 2,529,332 | +0.03(+2.46%) |
Jan 10, 2024 | 1.280 | 1.280 | 1.180 | 1.220 | 443,152 | -0.05(-3.94%) |
Jan 09, 2024 | 1.380 | 1.399 | 1.190 | 1.270 | 559,157 | -0.11(-7.97%) |
Jan 08, 2024 | 1.440 | 1.470 | 1.330 | 1.380 | 556,722 | -0.04(-2.82%) |
Jan 05, 2024 | 1.440 | 1.540 | 1.410 | 1.420 | 261,182 | -0.01(-0.70%) |
Jan 04, 2024 | 1.550 | 1.590 | 1.310 | 1.430 | 821,771 | -0.07(-4.67%) |
Jan 03, 2024 | 1.680 | 1.700 | 1.400 | 1.500 | 809,986 | -0.21(-12.28%) |
Jan 02, 2024 | 1.750 | 1.780 | 1.660 | 1.710 | 305,440 | -0.02(-1.16%) |
Dec 29, 2023 | 1.770 | 1.770 | 1.650 | 1.730 | 393,562 | -0.02(-0.86%) |
Dec 28, 2023 | 1.810 | 1.830 | 1.700 | 1.745 | 514,175 | -0.08(-4.64%) |
Dec 27, 2023 | 1.910 | 1.910 | 1.760 | 1.830 | 715,186 | -0.04(-2.14%) |
Dec 26, 2023 | 1.870 | 1.950 | 1.760 | 1.870 | 1,002,522 | +0.12(+6.86%) |
Dec 22, 2023 | 1.660 | 2.009 | 1.631 | 1.750 | 1,461,581 | +0.11(+6.71%) |
Dec 21, 2023 | 1.660 | 1.710 | 1.570 | 1.640 | 361,540 | -0.03(-1.80%) |
Dec 20, 2023 | 1.840 | 1.840 | 1.600 | 1.670 | 494,107 | -0.07(-4.02%) |
Dec 19, 2023 | 1.760 | 1.850 | 1.720 | 1.740 | 587,421 | +0.04(+2.35%) |
Dec 18, 2023 | 1.810 | 1.980 | 1.670 | 1.700 | 685,901 | -0.12(-6.59%) |
Dec 15, 2023 | 2.160 | 2.160 | 1.790 | 1.820 | 869,362 | -0.24(-11.65%) |
Dec 14, 2023 | 2.200 | 2.360 | 2.000 | 2.060 | 966,593 | -0.10(-4.63%) |
Dec 13, 2023 | 2.180 | 2.187 | 1.870 | 2.160 | 780,952 | +0.02(+0.93%) |
Dec 12, 2023 | 2.240 | 2.260 | 2.130 | 2.140 | 332,488 | -0.14(-6.14%) |
Dec 11, 2023 | 2.490 | 2.530 | 2.280 | 2.280 | 278,753 | -0.21(-8.43%) |
Dec 08, 2023 | 2.440 | 2.600 | 2.368 | 2.490 | 274,306 | +0.05(+2.05%) |
Dec 07, 2023 | 2.520 | 2.590 | 2.320 | 2.440 | 474,734 | -0.05(-2.01%) |
Dec 06, 2023 | 2.840 | 2.900 | 2.450 | 2.490 | 640,734 | -0.36(-12.63%) |
Dec 05, 2023 | 2.720 | 3.039 | 2.720 | 2.850 | 352,603 | -0.03(-1.04%) |
Dec 04, 2023 | 2.700 | 3.088 | 2.620 | 2.880 | 716,124 | +0.06(+2.13%) |
Dec 01, 2023 | 2.660 | 2.860 | 2.502 | 2.820 | 291,061 | +0.15(+5.62%) |
Nov 30, 2023 | 2.610 | 2.736 | 2.500 | 2.670 | 219,968 | +0.06(+2.30%) |
Nov 29, 2023 | 2.680 | 2.770 | 2.470 | 2.610 | 502,787 | -0.11(-4.04%) |
Nov 28, 2023 | 2.890 | 2.890 | 2.610 | 2.720 | 383,094 | -0.14(-4.90%) |
Nov 27, 2023 | 3.010 | 3.057 | 2.780 | 2.860 | 384,987 | -0.02(-0.69%) |
Nov 24, 2023 | 2.980 | 3.035 | 2.790 | 2.880 | 166,991 | -0.16(-5.26%) |
Nov 22, 2023 | 2.920 | 3.160 | 2.781 | 3.040 | 606,019 | +0.13(+4.47%) |
Nov 21, 2023 | 2.830 | 2.959 | 2.600 | 2.910 | 417,816 | +0.14(+5.05%) |
Nov 20, 2023 | 3.130 | 3.169 | 2.745 | 2.770 | 773,903 | -0.31(-10.06%) |
Nov 17, 2023 | 3.100 | 3.140 | 2.900 | 3.080 | 398,479 | -0.05(-1.60%) |
Nov 16, 2023 | 3.230 | 3.320 | 3.070 | 3.130 | 316,533 | -0.15(-4.57%) |
Nov 15, 2023 | 3.320 | 3.550 | 3.200 | 3.280 | 767,205 | -0.31(-8.64%) |
Nov 14, 2023 | 3.310 | 4.034 | 3.201 | 3.590 | 1,117,245 | +0.33(+10.12%) |
Nov 13, 2023 | 3.240 | 3.447 | 3.130 | 3.260 | 444,944 | +0.13(+4.15%) |
Nov 10, 2023 | 3.270 | 3.340 | 2.930 | 3.130 | 543,115 | -0.21(-6.29%) |
Nov 09, 2023 | 3.580 | 3.701 | 3.200 | 3.340 | 555,765 | -0.21(-5.92%) |
Nov 08, 2023 | 3.400 | 3.759 | 3.320 | 3.550 | 652,680 | +0.17(+5.03%) |
Nov 07, 2023 | 3.980 | 3.980 | 3.255 | 3.380 | 989,445 | -0.68(-16.75%) |
Nov 06, 2023 | 4.160 | 4.269 | 3.750 | 4.060 | 1,564,844 | +0.24(+6.28%) |
Nov 03, 2023 | 4.330 | 4.580 | 3.720 | 3.820 | 1,337,512 | -0.39(-9.26%) |
Nov 02, 2023 | 3.710 | 4.350 | 3.700 | 4.210 | 1,459,119 | +0.54(+14.71%) |