Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2500 | 0.2776 | 0.2400 | 0.2600 | 187,734 | +0.01(+4.12%) |
May 30, 2024 | 0.2400 | 0.2598 | 0.2400 | 0.2497 | 113,609 | +0.01(+3.18%) |
May 29, 2024 | 0.2700 | 0.2782 | 0.2005 | 0.2420 | 310,756 | -0.03(-11.97%) |
May 28, 2024 | 0.2800 | 0.2900 | 0.2611 | 0.2749 | 187,176 | -0.00(-1.58%) |
May 24, 2024 | 0.2710 | 0.2899 | 0.2700 | 0.2793 | 30,837 | +0.01(+3.44%) |
May 23, 2024 | 0.2820 | 0.2851 | 0.2700 | 0.2700 | 50,724 | -0.01(-4.36%) |
May 22, 2024 | 0.2800 | 0.2899 | 0.2700 | 0.2823 | 142,933 | +0.00(+0.18%) |
May 21, 2024 | 0.2750 | 0.2874 | 0.2357 | 0.2818 | 45,800 | +0.01(+2.47%) |
May 20, 2024 | 0.2800 | 0.2801 | 0.2003 | 0.2750 | 363,863 | -0.01(-2.55%) |
May 17, 2024 | 0.2901 | 0.2998 | 0.2820 | 0.2822 | 45,495 | -0.01(-4.11%) |
May 16, 2024 | 0.2799 | 0.3000 | 0.2710 | 0.2943 | 91,125 | +0.02(+6.02%) |
May 15, 2024 | 0.2800 | 0.2898 | 0.2630 | 0.2776 | 202,763 | -0.01(-4.21%) |
May 14, 2024 | 0.2846 | 0.2999 | 0.2710 | 0.2898 | 60,692 | -0.01(-3.30%) |
May 13, 2024 | 0.2850 | 0.2999 | 0.2800 | 0.2997 | 86,803 | +0.01(+4.79%) |
May 10, 2024 | 0.2975 | 0.3000 | 0.2720 | 0.2860 | 154,576 | -0.00(-0.63%) |
May 09, 2024 | 0.2892 | 0.2940 | 0.2777 | 0.2878 | 33,307 | -0.00(-0.48%) |
May 08, 2024 | 0.2900 | 0.2998 | 0.2710 | 0.2892 | 62,961 | -0.00(-1.23%) |
May 07, 2024 | 0.2900 | 0.3012 | 0.2811 | 0.2928 | 245,772 | +0.01(+4.53%) |
May 06, 2024 | 0.2676 | 0.2950 | 0.2660 | 0.2801 | 94,843 | +0.01(+2.98%) |
May 03, 2024 | 0.2990 | 0.3100 | 0.2650 | 0.2720 | 393,768 | -0.01(-3.72%) |
May 02, 2024 | 0.3000 | 0.3099 | 0.2700 | 0.2825 | 413,188 | -0.02(-5.42%) |
May 01, 2024 | 0.3400 | 0.3400 | 0.2852 | 0.2987 | 681,466 | -0.04(-10.78%) |
Apr 30, 2024 | 0.3510 | 0.3674 | 0.3192 | 0.3348 | 105,478 | -0.02(-5.69%) |
Apr 29, 2024 | 0.3749 | 0.3800 | 0.3520 | 0.3550 | 45,403 | -0.02(-4.05%) |
Apr 26, 2024 | 0.3728 | 0.3890 | 0.3570 | 0.3700 | 55,572 | +0.00(+0.00%) |
Apr 25, 2024 | 0.3880 | 0.4019 | 0.3400 | 0.3700 | 169,279 | -0.02(-4.88%) |
Apr 24, 2024 | 0.3800 | 0.4000 | 0.3730 | 0.3890 | 104,752 | -0.01(-1.52%) |
Apr 23, 2024 | 0.3700 | 0.4100 | 0.3639 | 0.3950 | 135,637 | +0.02(+4.77%) |
Apr 22, 2024 | 0.4030 | 0.4065 | 0.3680 | 0.3770 | 119,036 | +0.00(+0.27%) |
Apr 19, 2024 | 0.3410 | 0.4070 | 0.3334 | 0.3760 | 304,881 | +0.03(+8.61%) |
Apr 18, 2024 | 0.3400 | 0.3700 | 0.3301 | 0.3462 | 266,825 | +0.00(+0.58%) |
Apr 17, 2024 | 0.2990 | 0.3887 | 0.2873 | 0.3442 | 322,614 | +0.05(+18.28%) |
Apr 16, 2024 | 0.2960 | 0.3101 | 0.2500 | 0.2910 | 310,272 | -0.02(-5.21%) |
Apr 15, 2024 | 0.3581 | 0.3700 | 0.2960 | 0.3070 | 455,770 | -0.05(-13.76%) |
Apr 12, 2024 | 0.3397 | 0.3779 | 0.3374 | 0.3560 | 334,733 | -0.00(-1.11%) |
Apr 11, 2024 | 0.4200 | 0.4301 | 0.3570 | 0.3600 | 500,600 | -0.07(-15.67%) |
Apr 10, 2024 | 0.4780 | 0.4800 | 0.3670 | 0.4269 | 1,009,664 | -0.03(-6.99%) |
Apr 09, 2024 | 0.4000 | 0.4980 | 0.4000 | 0.4590 | 1,116,013 | +0.05(+13.33%) |
Apr 08, 2024 | 0.3700 | 0.4200 | 0.3590 | 0.4050 | 761,738 | +0.04(+11.32%) |
Apr 05, 2024 | 0.3498 | 0.3979 | 0.3450 | 0.3638 | 1,009,660 | +0.03(+9.18%) |
Apr 04, 2024 | 0.3400 | 0.3400 | 0.3245 | 0.3332 | 197,853 | -0.00(-1.07%) |
Apr 03, 2024 | 0.3290 | 0.3397 | 0.3156 | 0.3368 | 125,798 | +0.01(+2.28%) |
Apr 02, 2024 | 0.3300 | 0.3399 | 0.3051 | 0.3293 | 220,790 | +0.00(+1.32%) |
Apr 01, 2024 | 0.3200 | 0.3359 | 0.2945 | 0.3250 | 251,533 | +0.02(+4.91%) |
Mar 28, 2024 | 0.2900 | 0.3201 | 0.2800 | 0.3098 | 376,019 | -0.00(-1.24%) |
Mar 27, 2024 | 0.2990 | 0.3200 | 0.2930 | 0.3137 | 295,119 | -0.00(-0.60%) |
Mar 26, 2024 | 0.2700 | 0.3200 | 0.2675 | 0.3156 | 674,440 | +0.05(+17.76%) |
Mar 25, 2024 | 0.2800 | 0.2865 | 0.2507 | 0.2680 | 237,421 | -0.00(-0.70%) |
Mar 22, 2024 | 0.2386 | 0.2780 | 0.2382 | 0.2699 | 477,568 | +0.02(+6.18%) |
Mar 21, 2024 | 0.2600 | 0.2825 | 0.2260 | 0.2542 | 3,314,778 | -0.02(-8.89%) |
Mar 20, 2024 | 0.2534 | 0.2880 | 0.2501 | 0.2790 | 659,200 | +0.02(+9.45%) |
Mar 19, 2024 | 0.2300 | 0.2576 | 0.2275 | 0.2549 | 297,052 | +0.02(+9.63%) |
Mar 18, 2024 | 0.2200 | 0.2379 | 0.2210 | 0.2325 | 230,962 | +0.01(+3.84%) |
Mar 15, 2024 | 0.2290 | 0.2290 | 0.2113 | 0.2239 | 210,984 | +0.00(+0.22%) |
Mar 14, 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2234 | 186,270 | -0.00(-0.36%) |
Mar 13, 2024 | 0.2100 | 0.2299 | 0.2065 | 0.2242 | 751,768 | +0.02(+8.36%) |
Mar 12, 2024 | 0.2056 | 0.2097 | 0.1980 | 0.2069 | 148,217 | +0.01(+2.78%) |
Mar 11, 2024 | 0.2186 | 0.2186 | 0.1912 | 0.2013 | 230,744 | -0.01(-3.03%) |
Mar 08, 2024 | 0.2107 | 0.2199 | 0.1960 | 0.2076 | 198,613 | -0.01(-5.59%) |
Mar 07, 2024 | 0.2200 | 0.2240 | 0.1954 | 0.2199 | 270,254 | +0.00(+1.85%) |
Mar 06, 2024 | 0.2190 | 0.2294 | 0.1866 | 0.2159 | 769,624 | -0.00(-1.86%) |
Mar 05, 2024 | 0.2500 | 0.2500 | 0.2166 | 0.2200 | 667,108 | -0.03(-11.65%) |
Mar 04, 2024 | 0.2541 | 0.2549 | 0.2390 | 0.2490 | 338,961 | -0.01(-3.08%) |
Mar 01, 2024 | 0.2697 | 0.2697 | 0.2166 | 0.2569 | 603,007 | +0.00(+0.71%) |
Feb 29, 2024 | 0.2801 | 0.2820 | 0.2305 | 0.2551 | 748,370 | -0.00(-1.88%) |
Feb 28, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 2,108,280 | -0.02(-6.81%) |
Feb 27, 2024 | 0.2900 | 0.3048 | 0.2637 | 0.2790 | 687,055 | -0.02(-6.00%) |
Feb 26, 2024 | 0.2938 | 0.3124 | 0.2792 | 0.2968 | 833,680 | -0.01(-3.64%) |
Feb 23, 2024 | 0.2900 | 0.3300 | 0.2715 | 0.3080 | 900,392 | +0.01(+2.84%) |
Feb 22, 2024 | 0.3000 | 0.3220 | 0.2533 | 0.2995 | 1,919,651 | -0.02(-4.95%) |
Feb 21, 2024 | 0.4280 | 0.4498 | 0.2856 | 0.3151 | 20,542,950 | -0.08(-20.61%) |
Feb 20, 2024 | 0.4350 | 0.4350 | 0.3250 | 0.3969 | 423,207 | +0.04(+12.28%) |
Feb 16, 2024 | 0.3308 | 0.4000 | 0.3056 | 0.3535 | 1,285,902 | +0.04(+13.92%) |
Feb 15, 2024 | 0.2990 | 0.3125 | 0.2700 | 0.3103 | 608,815 | +0.02(+7.41%) |
Feb 14, 2024 | 0.2950 | 0.3050 | 0.2673 | 0.2889 | 221,659 | +0.01(+4.15%) |
Feb 13, 2024 | 0.2990 | 0.3000 | 0.2750 | 0.2774 | 320,487 | +0.01(+2.70%) |
Feb 12, 2024 | 0.2780 | 0.2900 | 0.2700 | 0.2701 | 95,780 | -0.00(-0.41%) |
Feb 09, 2024 | 0.2922 | 0.3000 | 0.2524 | 0.2712 | 294,764 | -0.01(-4.61%) |
Feb 08, 2024 | 0.2700 | 0.3000 | 0.2521 | 0.2843 | 199,387 | +0.02(+7.61%) |
Feb 07, 2024 | 0.2530 | 0.2989 | 0.2475 | 0.2642 | 770,763 | +0.01(+2.60%) |
Feb 06, 2024 | 0.2735 | 0.2878 | 0.2400 | 0.2575 | 401,037 | -0.01(-4.63%) |
Feb 05, 2024 | 0.2500 | 0.2940 | 0.2500 | 0.2700 | 106,159 | -0.00(-0.37%) |
Feb 02, 2024 | 0.2946 | 0.3000 | 0.2610 | 0.2710 | 188,608 | -0.03(-9.36%) |
Feb 01, 2024 | 0.2970 | 0.3299 | 0.2800 | 0.2990 | 169,845 | +0.00(+0.00%) |
Jan 31, 2024 | 0.2703 | 0.3134 | 0.2703 | 0.2990 | 169,337 | +0.00(+0.54%) |
Jan 30, 2024 | 0.3400 | 0.3499 | 0.2750 | 0.2974 | 675,400 | -0.04(-12.14%) |
Jan 29, 2024 | 0.3499 | 0.3644 | 0.3111 | 0.3385 | 407,434 | -0.00(-0.44%) |
Jan 26, 2024 | 0.3620 | 0.3877 | 0.3305 | 0.3400 | 409,381 | -0.03(-7.98%) |
Jan 25, 2024 | 0.3990 | 0.3990 | 0.3300 | 0.3695 | 2,602,126 | +0.02(+5.57%) |
Jan 24, 2024 | 0.3740 | 0.4000 | 0.3240 | 0.3500 | 874,390 | +0.00(+0.00%) |
Jan 23, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | 115,374 | +0.00(+0.00%) |
Jan 22, 2024 | 0.3500 | 0.3780 | 0.3450 | 0.3500 | 66,271 | +0.00(+0.00%) |
Jan 19, 2024 | 0.3550 | 0.3740 | 0.3000 | 0.3500 | 163,005 | +0.01(+4.32%) |
Jan 18, 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3355 | 32,251 | -0.01(-2.30%) |
Jan 17, 2024 | 0.3400 | 0.3832 | 0.3010 | 0.3434 | 61,297 | +0.01(+4.03%) |
Jan 16, 2024 | 0.3230 | 0.3846 | 0.2998 | 0.3301 | 301,740 | -0.02(-5.66%) |
Jan 12, 2024 | 0.3639 | 0.3900 | 0.3354 | 0.3499 | 68,165 | -0.00(-0.03%) |
Jan 11, 2024 | 0.3500 | 0.3779 | 0.3447 | 0.3500 | 82,477 | -0.01(-2.78%) |
Jan 10, 2024 | 0.3590 | 0.4035 | 0.2974 | 0.3600 | 126,495 | +0.01(+2.86%) |
Jan 09, 2024 | 0.3410 | 0.3676 | 0.3410 | 0.3500 | 35,054 | +0.00(+0.00%) |
Jan 08, 2024 | 0.4000 | 0.4231 | 0.3111 | 0.3500 | 666,596 | -0.05(-12.52%) |
Jan 05, 2024 | 0.4190 | 0.4190 | 0.3900 | 0.4001 | 48,526 | -0.00(-0.47%) |
Jan 04, 2024 | 0.4498 | 0.4500 | 0.3800 | 0.4020 | 41,015 | -0.04(-8.88%) |
Jan 03, 2024 | 0.4782 | 0.4782 | 0.4203 | 0.4412 | 62,199 | -0.01(-1.96%) |
Jan 02, 2024 | 0.4798 | 0.4798 | 0.4203 | 0.4500 | 83,989 | +0.01(+2.39%) |
Dec 29, 2023 | 0.4795 | 0.4800 | 0.4306 | 0.4395 | 123,260 | -0.01(-2.33%) |
Dec 28, 2023 | 0.4400 | 0.4645 | 0.4110 | 0.4500 | 34,076 | +0.02(+4.65%) |
Dec 27, 2023 | 0.4101 | 0.4798 | 0.4101 | 0.4300 | 124,434 | +0.00(+0.00%) |
Dec 26, 2023 | 0.4084 | 0.4300 | 0.3860 | 0.4300 | 35,240 | +0.02(+5.08%) |
Dec 22, 2023 | 0.3850 | 0.4092 | 0.3832 | 0.4092 | 42,787 | +0.02(+6.29%) |
Dec 21, 2023 | 0.3871 | 0.4100 | 0.3607 | 0.3850 | 41,328 | -0.02(-4.94%) |
Dec 20, 2023 | 0.4031 | 0.4097 | 0.3800 | 0.4050 | 17,466 | +0.01(+1.43%) |
Dec 19, 2023 | 0.4000 | 0.4300 | 0.3980 | 0.3993 | 28,274 | -0.00(-0.18%) |
Dec 18, 2023 | 0.3993 | 0.4358 | 0.3800 | 0.4000 | 28,090 | +0.00(+0.00%) |
Dec 15, 2023 | 0.4259 | 0.4714 | 0.3823 | 0.4000 | 68,581 | -0.03(-7.58%) |
Dec 14, 2023 | 0.4300 | 0.4391 | 0.3792 | 0.4328 | 30,607 | +0.03(+8.20%) |
Dec 13, 2023 | 0.3949 | 0.4100 | 0.3800 | 0.4000 | 47,089 | +0.00(+0.00%) |
Dec 12, 2023 | 0.4000 | 0.4333 | 0.3717 | 0.4000 | 95,148 | -0.02(-4.76%) |
Dec 11, 2023 | 0.4000 | 0.4588 | 0.3700 | 0.4200 | 86,478 | +0.02(+5.00%) |
Dec 08, 2023 | 0.4087 | 0.4596 | 0.3500 | 0.4000 | 127,331 | -0.03(-6.96%) |
Dec 07, 2023 | 0.4401 | 0.4599 | 0.3930 | 0.4299 | 93,660 | -0.01(-2.30%) |
Dec 06, 2023 | 0.4700 | 0.4700 | 0.4171 | 0.4400 | 95,815 | -0.02(-4.26%) |
Dec 05, 2023 | 0.4400 | 0.4897 | 0.4000 | 0.4596 | 69,300 | +0.01(+2.64%) |
Dec 04, 2023 | 0.4500 | 0.5388 | 0.4400 | 0.4478 | 111,940 | -0.00(-0.71%) |
Dec 01, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4510 | 202,199 | -0.11(-19.56%) |
Nov 30, 2023 | 0.6000 | 0.6000 | 0.5546 | 0.5607 | 17,576 | -0.04(-6.46%) |
Nov 29, 2023 | 0.7300 | 0.7300 | 0.5777 | 0.5994 | 333,210 | -0.04(-6.34%) |
Nov 28, 2023 | 0.6600 | 0.6600 | 0.6040 | 0.6400 | 29,261 | +0.04(+7.02%) |
Nov 27, 2023 | 0.6790 | 0.6900 | 0.5901 | 0.5980 | 51,811 | -0.10(-14.57%) |
Nov 24, 2023 | 0.7000 | 0.7000 | 0.6408 | 0.7000 | 6,427 | +0.00(+0.00%) |
Nov 22, 2023 | 0.7000 | 0.7488 | 0.6901 | 0.7000 | 12,350 | +0.01(+1.45%) |
Nov 21, 2023 | 0.7669 | 0.7693 | 0.6524 | 0.6900 | 73,185 | -0.08(-10.59%) |
Nov 20, 2023 | 0.8219 | 0.8219 | 0.7550 | 0.7717 | 40,777 | -0.05(-6.11%) |
Nov 17, 2023 | 0.8050 | 0.8400 | 0.7672 | 0.8219 | 21,569 | +0.01(+1.47%) |
Nov 16, 2023 | 0.7999 | 0.8419 | 0.7641 | 0.8100 | 55,434 | +0.04(+4.79%) |
Nov 15, 2023 | 0.8800 | 0.8784 | 0.7510 | 0.7730 | 137,669 | +0.03(+4.46%) |
Nov 14, 2023 | 0.6900 | 0.7496 | 0.6400 | 0.7400 | 62,553 | +0.08(+12.51%) |
Nov 13, 2023 | 0.6480 | 0.7048 | 0.6000 | 0.6577 | 72,196 | +0.02(+2.77%) |
Nov 10, 2023 | 0.5729 | 0.6500 | 0.5409 | 0.6400 | 199,433 | -0.00(-0.02%) |
Nov 09, 2023 | 0.7000 | 0.7100 | 0.6368 | 0.6401 | 230,737 | -0.08(-11.10%) |
Nov 08, 2023 | 0.7081 | 0.7688 | 0.6901 | 0.7200 | 94,683 | +0.05(+6.71%) |
Nov 07, 2023 | 0.5740 | 0.7702 | 0.5690 | 0.6747 | 185,825 | +0.10(+17.54%) |
Nov 06, 2023 | 0.4691 | 0.5949 | 0.4690 | 0.5740 | 250,728 | +0.10(+22.39%) |
Nov 03, 2023 | 0.4000 | 0.5750 | 0.4000 | 0.4690 | 523,576 | +0.07(+17.25%) |
Nov 02, 2023 | 0.4100 | 0.4500 | 0.4000 | 0.4000 | 143,432 | -0.01(-2.56%) |