Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 0.3888 | 0.4500 | 0.3888 | 0.4294 | 67,069 | +0.02(+4.78%) |
Jun 06, 2024 | 0.3900 | 0.4190 | 0.3900 | 0.4098 | 63,333 | +0.00(+0.07%) |
Jun 05, 2024 | 0.4130 | 0.4130 | 0.3900 | 0.4095 | 28,384 | -0.00(-0.15%) |
Jun 04, 2024 | 0.4260 | 0.4316 | 0.3900 | 0.4101 | 83,823 | -0.04(-8.87%) |
Jun 03, 2024 | 0.4590 | 0.4651 | 0.4250 | 0.4500 | 55,767 | +0.01(+2.58%) |
May 31, 2024 | 0.4600 | 0.4700 | 0.4200 | 0.4387 | 42,582 | -0.01(-1.64%) |
May 30, 2024 | 0.4660 | 0.4750 | 0.4400 | 0.4460 | 26,907 | -0.00(-0.91%) |
May 29, 2024 | 0.4600 | 0.4750 | 0.4500 | 0.4501 | 68,893 | -0.01(-2.36%) |
May 28, 2024 | 0.4800 | 0.4900 | 0.4566 | 0.4610 | 43,843 | -0.02(-3.78%) |
May 24, 2024 | 0.4958 | 0.4958 | 0.4780 | 0.4791 | 39,266 | -0.02(-3.70%) |
May 23, 2024 | 0.5100 | 0.5198 | 0.4800 | 0.4975 | 160,700 | -0.02(-4.33%) |
May 22, 2024 | 0.4900 | 0.5400 | 0.4857 | 0.5200 | 76,526 | +0.04(+7.22%) |
May 21, 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4850 | 49,060 | +0.03(+6.59%) |
May 20, 2024 | 0.4510 | 0.4997 | 0.4505 | 0.4550 | 40,427 | -0.01(-2.05%) |
May 17, 2024 | 0.4900 | 0.5200 | 0.4500 | 0.4645 | 55,547 | -0.03(-6.69%) |
May 16, 2024 | 0.5180 | 0.5527 | 0.4830 | 0.4978 | 84,930 | -0.04(-7.28%) |
May 15, 2024 | 0.5070 | 0.5370 | 0.4800 | 0.5369 | 201,286 | +0.07(+14.23%) |
May 14, 2024 | 0.4300 | 0.5200 | 0.4299 | 0.4700 | 340,601 | +0.06(+13.50%) |
May 13, 2024 | 0.4200 | 0.4300 | 0.3950 | 0.4141 | 171,112 | +0.03(+8.97%) |
May 10, 2024 | 0.3771 | 0.4000 | 0.3623 | 0.3800 | 25,779 | +0.01(+3.94%) |
May 09, 2024 | 0.3920 | 0.3920 | 0.3600 | 0.3656 | 12,470 | -0.02(-6.02%) |
May 08, 2024 | 0.3900 | 0.3930 | 0.3700 | 0.3890 | 11,277 | +0.00(+0.91%) |
May 07, 2024 | 0.3800 | 0.4081 | 0.3699 | 0.3855 | 13,713 | +0.02(+6.49%) |
May 06, 2024 | 0.4270 | 0.4270 | 0.3510 | 0.3620 | 83,441 | -0.02(-5.24%) |
May 03, 2024 | 0.3700 | 0.3970 | 0.3600 | 0.3820 | 12,985 | -0.00(-0.78%) |
May 02, 2024 | 0.3850 | 0.3970 | 0.3700 | 0.3850 | 27,984 | +0.01(+3.77%) |
May 01, 2024 | 0.3750 | 0.3890 | 0.3509 | 0.3710 | 26,587 | +0.00(+0.82%) |
Apr 30, 2024 | 0.3680 | 0.3990 | 0.3560 | 0.3680 | 21,585 | +0.01(+2.11%) |
Apr 29, 2024 | 0.3650 | 0.3650 | 0.3530 | 0.3604 | 27,675 | +0.01(+2.10%) |
Apr 26, 2024 | 0.3500 | 0.3701 | 0.3420 | 0.3530 | 62,893 | -0.01(-3.76%) |
Apr 25, 2024 | 0.3600 | 0.3690 | 0.3550 | 0.3668 | 19,570 | +0.01(+3.62%) |
Apr 24, 2024 | 0.3610 | 0.3610 | 0.3300 | 0.3540 | 49,940 | +0.01(+4.09%) |
Apr 23, 2024 | 0.3588 | 0.3699 | 0.3400 | 0.3401 | 69,887 | -0.02(-5.79%) |
Apr 22, 2024 | 0.3440 | 0.3778 | 0.3440 | 0.3610 | 35,055 | +0.02(+4.94%) |
Apr 19, 2024 | 0.3800 | 0.3940 | 0.3400 | 0.3440 | 75,432 | -0.01(-3.64%) |
Apr 18, 2024 | 0.4004 | 0.4004 | 0.3400 | 0.3570 | 221,149 | -0.04(-10.88%) |
Apr 17, 2024 | 0.4100 | 0.4225 | 0.4004 | 0.4006 | 24,068 | -0.00(-0.82%) |
Apr 16, 2024 | 0.3810 | 0.4462 | 0.3810 | 0.4039 | 30,010 | +0.03(+7.56%) |
Apr 15, 2024 | 0.4380 | 0.4431 | 0.3700 | 0.3755 | 74,338 | -0.08(-16.85%) |
Apr 12, 2024 | 0.4800 | 0.4800 | 0.4445 | 0.4516 | 38,846 | -0.00(-0.04%) |
Apr 11, 2024 | 0.4590 | 0.4700 | 0.4200 | 0.4518 | 57,980 | -0.02(-4.04%) |
Apr 10, 2024 | 0.4640 | 0.4900 | 0.4590 | 0.4708 | 8,389 | -0.00(-0.53%) |
Apr 09, 2024 | 0.5000 | 0.5010 | 0.4700 | 0.4733 | 29,467 | +0.01(+2.45%) |
Apr 08, 2024 | 0.4860 | 0.5190 | 0.4620 | 0.4620 | 59,543 | -0.02(-4.57%) |
Apr 05, 2024 | 0.5248 | 0.5350 | 0.4820 | 0.4841 | 42,851 | -0.05(-9.34%) |
Apr 04, 2024 | 0.5300 | 0.5399 | 0.4721 | 0.5340 | 52,792 | +0.00(+0.77%) |
Apr 03, 2024 | 0.4700 | 0.5800 | 0.4602 | 0.5299 | 91,272 | +0.06(+12.17%) |
Apr 02, 2024 | 0.5500 | 0.5735 | 0.4600 | 0.4724 | 119,600 | -0.03(-5.73%) |
Apr 01, 2024 | 0.5300 | 0.5692 | 0.4775 | 0.5011 | 139,537 | -0.05(-9.71%) |
Mar 28, 2024 | 0.6300 | 0.6300 | 0.5550 | 0.5550 | 152,369 | -0.07(-10.69%) |
Mar 27, 2024 | 0.5200 | 0.6300 | 0.5199 | 0.6214 | 243,957 | +0.09(+17.29%) |
Mar 26, 2024 | 0.4900 | 0.5326 | 0.4791 | 0.5298 | 159,420 | +0.04(+8.19%) |
Mar 25, 2024 | 0.4630 | 0.4900 | 0.4580 | 0.4897 | 97,973 | +0.03(+6.46%) |
Mar 22, 2024 | 0.4600 | 0.4650 | 0.4230 | 0.4600 | 57,880 | -0.00(-0.35%) |
Mar 21, 2024 | 0.4855 | 0.4881 | 0.4616 | 0.4616 | 39,272 | -0.02(-4.92%) |
Mar 20, 2024 | 0.4900 | 0.4900 | 0.4531 | 0.4855 | 29,748 | +0.00(+0.81%) |
Mar 19, 2024 | 0.4740 | 0.4816 | 0.4600 | 0.4816 | 148,853 | +0.00(+0.75%) |
Mar 18, 2024 | 0.4900 | 0.5001 | 0.4500 | 0.4780 | 208,382 | +0.02(+3.91%) |
Mar 15, 2024 | 0.4260 | 0.5359 | 0.4260 | 0.4600 | 724,998 | +0.02(+4.78%) |
Mar 14, 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4390 | 53,432 | +0.01(+1.76%) |
Mar 13, 2024 | 0.4100 | 0.4500 | 0.4110 | 0.4314 | 124,801 | +0.02(+3.83%) |
Mar 12, 2024 | 0.4500 | 0.4682 | 0.4069 | 0.4155 | 535,325 | +0.01(+1.59%) |
Mar 11, 2024 | 0.4200 | 0.4400 | 0.3700 | 0.4090 | 45,775 | +0.01(+1.64%) |
Mar 08, 2024 | 0.4100 | 0.4200 | 0.3815 | 0.4024 | 37,965 | +0.02(+4.57%) |
Mar 07, 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3848 | 119,223 | -0.03(-6.17%) |
Mar 06, 2024 | 0.4330 | 0.4330 | 0.3996 | 0.4101 | 33,582 | -0.01(-2.36%) |
Mar 05, 2024 | 0.4520 | 0.4590 | 0.4067 | 0.4200 | 82,185 | -0.02(-4.98%) |
Mar 04, 2024 | 0.3990 | 0.4590 | 0.3900 | 0.4420 | 176,453 | +0.05(+13.33%) |
Mar 01, 2024 | 0.3800 | 0.4350 | 0.3725 | 0.3900 | 125,761 | +0.01(+2.09%) |
Feb 29, 2024 | 0.3887 | 0.3980 | 0.3746 | 0.3820 | 30,496 | -0.01(-1.80%) |
Feb 28, 2024 | 0.3850 | 0.4000 | 0.3597 | 0.3890 | 33,985 | +0.01(+2.34%) |
Feb 27, 2024 | 0.3821 | 0.3950 | 0.3800 | 0.3801 | 56,128 | -0.01(-3.77%) |
Feb 26, 2024 | 0.3900 | 0.4141 | 0.3599 | 0.3950 | 96,716 | -0.01(-1.25%) |
Feb 23, 2024 | 0.3900 | 0.4200 | 0.3799 | 0.4000 | 65,602 | +0.00(+0.38%) |
Feb 22, 2024 | 0.4105 | 0.4200 | 0.3836 | 0.3985 | 27,723 | -0.01(-2.69%) |
Feb 21, 2024 | 0.4099 | 0.4102 | 0.3751 | 0.4095 | 51,891 | +0.00(+1.14%) |
Feb 20, 2024 | 0.3979 | 0.4670 | 0.3810 | 0.4049 | 344,675 | +0.02(+4.22%) |
Feb 16, 2024 | 0.3857 | 0.4000 | 0.3700 | 0.3885 | 31,545 | -0.01(-2.88%) |
Feb 15, 2024 | 0.3850 | 0.4000 | 0.3811 | 0.4000 | 41,721 | +0.01(+2.77%) |
Feb 14, 2024 | 0.3666 | 0.3892 | 0.3251 | 0.3892 | 124,175 | +0.03(+8.11%) |
Feb 13, 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 66,522 | -0.01(-3.74%) |
Feb 12, 2024 | 0.3727 | 0.3900 | 0.3700 | 0.3740 | 37,474 | -0.01(-1.55%) |
Feb 09, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3799 | 84,878 | +0.02(+5.24%) |
Feb 08, 2024 | 0.3503 | 0.3700 | 0.3370 | 0.3610 | 78,356 | +0.01(+3.08%) |
Feb 07, 2024 | 0.3480 | 0.3560 | 0.3400 | 0.3502 | 39,566 | -0.01(-2.72%) |
Feb 06, 2024 | 0.3410 | 0.3600 | 0.3334 | 0.3600 | 87,506 | +0.01(+2.86%) |
Feb 05, 2024 | 0.3562 | 0.3562 | 0.3301 | 0.3500 | 53,248 | +0.01(+2.34%) |
Feb 02, 2024 | 0.3205 | 0.3639 | 0.3205 | 0.3420 | 43,534 | +0.01(+3.51%) |
Feb 01, 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3304 | 374,873 | -0.05(-13.05%) |
Jan 31, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 104,886 | -0.02(-4.76%) |
Jan 30, 2024 | 0.3956 | 0.4000 | 0.3725 | 0.3990 | 60,715 | +0.01(+2.31%) |
Jan 29, 2024 | 0.3900 | 0.4000 | 0.3710 | 0.3900 | 66,077 | +0.01(+2.63%) |
Jan 26, 2024 | 0.3800 | 0.3950 | 0.3660 | 0.3800 | 61,742 | -0.01(-2.56%) |
Jan 25, 2024 | 0.3800 | 0.4012 | 0.3800 | 0.3900 | 80,446 | +0.00(+0.03%) |
Jan 24, 2024 | 0.3900 | 0.3950 | 0.3610 | 0.3899 | 25,899 | +0.01(+2.61%) |
Jan 23, 2024 | 0.3820 | 0.3900 | 0.3720 | 0.3800 | 22,781 | -0.00(-0.11%) |
Jan 22, 2024 | 0.3732 | 0.3900 | 0.3701 | 0.3804 | 30,934 | +0.00(+0.63%) |
Jan 19, 2024 | 0.4100 | 0.4100 | 0.3611 | 0.3780 | 87,195 | -0.00(-0.79%) |
Jan 18, 2024 | 0.4066 | 0.4066 | 0.3800 | 0.3810 | 38,738 | -0.01(-2.56%) |
Jan 17, 2024 | 0.3900 | 0.4150 | 0.3734 | 0.3910 | 46,066 | -0.01(-2.01%) |
Jan 16, 2024 | 0.4000 | 0.4100 | 0.3700 | 0.3990 | 48,457 | +0.01(+2.31%) |
Jan 12, 2024 | 0.3826 | 0.4134 | 0.3826 | 0.3900 | 22,217 | -0.01(-2.18%) |
Jan 11, 2024 | 0.3941 | 0.4149 | 0.3810 | 0.3987 | 60,232 | -0.02(-4.16%) |
Jan 10, 2024 | 0.4100 | 0.4240 | 0.3930 | 0.4160 | 49,251 | -0.01(-1.89%) |
Jan 09, 2024 | 0.4268 | 0.4386 | 0.4111 | 0.4240 | 47,142 | -0.00(-0.66%) |
Jan 08, 2024 | 0.4181 | 0.4280 | 0.4181 | 0.4268 | 61,336 | +0.01(+1.79%) |
Jan 05, 2024 | 0.4201 | 0.4235 | 0.4100 | 0.4193 | 101,332 | -0.00(-0.80%) |
Jan 04, 2024 | 0.3975 | 0.4400 | 0.3875 | 0.4227 | 462,059 | +0.03(+6.29%) |
Jan 03, 2024 | 0.4000 | 0.4088 | 0.3753 | 0.3977 | 151,434 | -0.00(-0.58%) |
Jan 02, 2024 | 0.4100 | 0.4290 | 0.4000 | 0.4000 | 109,117 | -0.01(-1.79%) |
Dec 29, 2023 | 0.4300 | 0.4389 | 0.4000 | 0.4073 | 333,988 | -0.01(-2.56%) |
Dec 28, 2023 | 0.4100 | 0.4400 | 0.4050 | 0.4180 | 92,281 | +0.00(+0.48%) |
Dec 27, 2023 | 0.4200 | 0.4500 | 0.4128 | 0.4160 | 147,816 | -0.01(-2.12%) |
Dec 26, 2023 | 0.4122 | 0.4483 | 0.4122 | 0.4250 | 100,971 | +0.00(+0.02%) |
Dec 22, 2023 | 0.4180 | 0.5000 | 0.4100 | 0.4249 | 298,650 | +0.01(+1.65%) |
Dec 21, 2023 | 0.4200 | 0.4400 | 0.4020 | 0.4180 | 92,264 | -0.00(-0.48%) |
Dec 20, 2023 | 0.4000 | 0.4430 | 0.4020 | 0.4200 | 168,038 | +0.00(+0.57%) |
Dec 19, 2023 | 0.4400 | 0.4479 | 0.4020 | 0.4176 | 193,772 | -0.04(-9.63%) |
Dec 18, 2023 | 0.4440 | 0.4750 | 0.4329 | 0.4621 | 133,438 | +0.02(+4.52%) |
Dec 15, 2023 | 0.4500 | 0.4500 | 0.4292 | 0.4421 | 76,179 | +0.01(+3.05%) |
Dec 14, 2023 | 0.4200 | 0.4533 | 0.4100 | 0.4290 | 370,199 | -0.00(-0.76%) |
Dec 13, 2023 | 0.4400 | 0.4550 | 0.4140 | 0.4323 | 126,102 | +0.02(+5.44%) |
Dec 12, 2023 | 0.4220 | 0.4400 | 0.4050 | 0.4100 | 133,367 | -0.03(-6.82%) |
Dec 11, 2023 | 0.4357 | 0.4537 | 0.4150 | 0.4400 | 205,556 | +0.01(+1.15%) |
Dec 08, 2023 | 0.4700 | 0.4700 | 0.4200 | 0.4350 | 163,573 | -0.02(-4.40%) |
Dec 07, 2023 | 0.4554 | 0.4650 | 0.4190 | 0.4550 | 154,854 | -0.00(-0.87%) |
Dec 06, 2023 | 0.4600 | 0.4777 | 0.4500 | 0.4590 | 170,791 | -0.00(-0.43%) |
Dec 05, 2023 | 0.5100 | 0.5147 | 0.4600 | 0.4610 | 259,312 | -0.06(-11.18%) |
Dec 04, 2023 | 0.5000 | 0.5900 | 0.4600 | 0.5190 | 1,223,368 | +0.06(+14.07%) |
Dec 01, 2023 | 0.4385 | 0.4700 | 0.4050 | 0.4550 | 2,014,653 | -0.37(-44.52%) |
Nov 30, 2023 | 0.8000 | 0.8500 | 0.8040 | 0.8201 | 27,163 | +0.02(+2.00%) |
Nov 29, 2023 | 0.8300 | 0.8500 | 0.8040 | 0.8040 | 15,523 | +0.03(+3.74%) |
Nov 28, 2023 | 0.7500 | 0.8110 | 0.7400 | 0.7750 | 25,469 | -0.00(-0.01%) |
Nov 27, 2023 | 0.7728 | 0.8000 | 0.7728 | 0.7751 | 13,944 | -0.03(-4.19%) |
Nov 24, 2023 | 0.8030 | 0.8100 | 0.7750 | 0.8090 | 9,790 | +0.04(+5.06%) |
Nov 22, 2023 | 0.7800 | 0.8372 | 0.7650 | 0.7700 | 16,340 | -0.01(-1.31%) |
Nov 21, 2023 | 0.7838 | 0.8250 | 0.7801 | 0.7802 | 11,462 | -0.02(-2.48%) |
Nov 20, 2023 | 0.8100 | 0.8301 | 0.7900 | 0.8000 | 13,068 | -0.03(-3.61%) |
Nov 17, 2023 | 0.8925 | 0.8970 | 0.8300 | 0.8300 | 32,919 | -0.02(-2.46%) |
Nov 16, 2023 | 0.9489 | 0.9489 | 0.8509 | 0.8509 | 13,468 | -0.03(-3.30%) |
Nov 15, 2023 | 0.9240 | 0.9240 | 0.8799 | 0.8799 | 18,561 | -0.02(-2.23%) |
Nov 14, 2023 | 0.8699 | 0.9573 | 0.8236 | 0.9000 | 16,626 | +0.06(+7.14%) |
Nov 13, 2023 | 0.8700 | 0.8990 | 0.8100 | 0.8400 | 28,048 | -0.02(-2.33%) |
Nov 10, 2023 | 0.8800 | 0.9200 | 0.8500 | 0.8600 | 6,124 | -0.05(-5.49%) |
Nov 09, 2023 | 0.8945 | 0.9245 | 0.8500 | 0.9100 | 16,571 | -0.02(-2.15%) |
Nov 08, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 14,712 | +0.02(+2.20%) |
Nov 07, 2023 | 0.9305 | 0.9790 | 0.8801 | 0.9100 | 49,320 | +0.01(+1.11%) |
Nov 06, 2023 | 0.8854 | 0.9190 | 0.8854 | 0.9000 | 6,887 | +0.03(+3.45%) |
Nov 03, 2023 | 0.9000 | 0.9100 | 0.8500 | 0.8700 | 11,312 | -0.02(-2.25%) |
Nov 02, 2023 | 0.8300 | 0.8900 | 0.8266 | 0.8900 | 11,321 | +0.06(+7.09%) |