Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.3100 | 0.5207 | 0.2409 | 0.2450 | 13,777,276 | -0.05(-16.10%) |
May 30, 2024 | 0.2800 | 0.3000 | 0.2646 | 0.2920 | 158,063 | +0.01(+3.36%) |
May 29, 2024 | 0.2755 | 0.2917 | 0.2710 | 0.2825 | 148,455 | -0.00(-0.53%) |
May 28, 2024 | 0.2897 | 0.3000 | 0.2675 | 0.2840 | 205,814 | +0.00(+0.00%) |
May 24, 2024 | 0.2670 | 0.2931 | 0.2499 | 0.2840 | 550,488 | +0.03(+11.42%) |
May 23, 2024 | 0.2560 | 0.2709 | 0.2314 | 0.2549 | 202,986 | +0.00(+1.96%) |
May 22, 2024 | 0.2689 | 0.2770 | 0.2480 | 0.2500 | 268,206 | -0.02(-7.75%) |
May 21, 2024 | 0.2746 | 0.3000 | 0.2700 | 0.2710 | 139,802 | -0.01(-1.81%) |
May 20, 2024 | 0.2748 | 0.2900 | 0.2702 | 0.2760 | 161,009 | -0.01(-2.47%) |
May 17, 2024 | 0.2917 | 0.3100 | 0.2705 | 0.2830 | 236,121 | +0.00(+1.40%) |
May 16, 2024 | 0.3100 | 0.3100 | 0.2700 | 0.2791 | 206,442 | -0.01(-2.75%) |
May 15, 2024 | 0.3045 | 0.3099 | 0.2811 | 0.2870 | 100,026 | -0.02(-7.15%) |
May 14, 2024 | 0.3292 | 0.3292 | 0.2803 | 0.3091 | 233,687 | -0.01(-2.18%) |
May 13, 2024 | 0.3094 | 0.3300 | 0.3094 | 0.3160 | 131,774 | +0.01(+1.94%) |
May 10, 2024 | 0.3090 | 0.3399 | 0.3000 | 0.3100 | 113,626 | +0.01(+2.55%) |
May 09, 2024 | 0.3132 | 0.3230 | 0.3000 | 0.3023 | 124,418 | +0.00(+1.44%) |
May 08, 2024 | 0.3199 | 0.3199 | 0.2960 | 0.2980 | 164,506 | -0.02(-4.97%) |
May 07, 2024 | 0.3109 | 0.3300 | 0.3109 | 0.3136 | 67,271 | -0.01(-2.03%) |
May 06, 2024 | 0.3490 | 0.3500 | 0.3151 | 0.3201 | 88,977 | -0.02(-6.40%) |
May 03, 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3420 | 234,650 | -0.00(-0.87%) |
May 02, 2024 | 0.3250 | 0.3595 | 0.3150 | 0.3450 | 69,844 | +0.02(+7.81%) |
May 01, 2024 | 0.3300 | 0.3400 | 0.3010 | 0.3200 | 108,314 | -0.01(-2.74%) |
Apr 30, 2024 | 0.2900 | 0.4350 | 0.2900 | 0.3290 | 733,989 | +0.03(+11.56%) |
Apr 29, 2024 | 0.3177 | 0.3322 | 0.2804 | 0.2949 | 190,684 | -0.02(-6.68%) |
Apr 26, 2024 | 0.3210 | 0.3299 | 0.3000 | 0.3160 | 83,078 | -0.01(-2.92%) |
Apr 25, 2024 | 0.3210 | 0.3425 | 0.3210 | 0.3255 | 23,229 | -0.00(-1.06%) |
Apr 24, 2024 | 0.3300 | 0.3424 | 0.3200 | 0.3290 | 77,801 | +0.01(+2.49%) |
Apr 23, 2024 | 0.3420 | 0.3474 | 0.3210 | 0.3210 | 76,657 | -0.01(-1.95%) |
Apr 22, 2024 | 0.3392 | 0.3454 | 0.3227 | 0.3274 | 65,497 | -0.01(-3.48%) |
Apr 19, 2024 | 0.3274 | 0.3453 | 0.3274 | 0.3392 | 49,782 | +0.01(+1.86%) |
Apr 18, 2024 | 0.3381 | 0.3410 | 0.3300 | 0.3330 | 49,714 | +0.00(+0.00%) |
Apr 17, 2024 | 0.3300 | 0.3450 | 0.3201 | 0.3330 | 145,402 | +0.00(+0.33%) |
Apr 16, 2024 | 0.3404 | 0.3500 | 0.3300 | 0.3319 | 73,010 | +0.00(+0.58%) |
Apr 15, 2024 | 0.3500 | 0.3520 | 0.3300 | 0.3300 | 143,845 | +0.00(+0.00%) |
Apr 12, 2024 | 0.3705 | 0.3705 | 0.3300 | 0.3300 | 198,334 | -0.01(-1.52%) |
Apr 11, 2024 | 0.3580 | 0.3588 | 0.3315 | 0.3351 | 89,495 | -0.01(-1.85%) |
Apr 10, 2024 | 0.3620 | 0.3625 | 0.3350 | 0.3414 | 45,452 | -0.00(-1.04%) |
Apr 09, 2024 | 0.3470 | 0.3900 | 0.3400 | 0.3450 | 163,492 | +0.01(+1.92%) |
Apr 08, 2024 | 0.3507 | 0.3586 | 0.3300 | 0.3385 | 162,896 | -0.01(-3.31%) |
Apr 05, 2024 | 0.3660 | 0.3699 | 0.3501 | 0.3501 | 81,462 | -0.01(-1.66%) |
Apr 04, 2024 | 0.3800 | 0.3900 | 0.3425 | 0.3560 | 226,205 | +0.00(+0.34%) |
Apr 03, 2024 | 0.3650 | 0.3653 | 0.3400 | 0.3548 | 183,928 | -0.00(-0.62%) |
Apr 02, 2024 | 0.3700 | 0.3900 | 0.3451 | 0.3570 | 135,455 | -0.01(-3.49%) |
Apr 01, 2024 | 0.4541 | 0.4541 | 0.3300 | 0.3699 | 1,307,482 | -0.09(-19.59%) |
Mar 28, 2024 | 0.4700 | 0.4671 | 0.4650 | 0.4600 | 78,221 | +0.00(+0.00%) |
Mar 27, 2024 | 0.4700 | 0.4954 | 0.4600 | 0.4600 | 74,849 | -0.01(-2.13%) |
Mar 26, 2024 | 0.5010 | 0.5010 | 0.4680 | 0.4700 | 72,195 | -0.02(-3.94%) |
Mar 25, 2024 | 0.5000 | 0.5296 | 0.4680 | 0.4893 | 75,145 | -0.02(-2.99%) |
Mar 22, 2024 | 0.5200 | 0.5200 | 0.4745 | 0.5044 | 117,008 | +0.02(+3.81%) |
Mar 21, 2024 | 0.5128 | 0.5234 | 0.4761 | 0.4859 | 74,602 | -0.02(-4.44%) |
Mar 20, 2024 | 0.4678 | 0.5300 | 0.4678 | 0.5085 | 106,107 | +0.04(+8.19%) |
Mar 19, 2024 | 0.4560 | 0.5096 | 0.4530 | 0.4700 | 89,548 | +0.03(+6.33%) |
Mar 18, 2024 | 0.4810 | 0.5100 | 0.4310 | 0.4420 | 279,374 | -0.05(-10.00%) |
Mar 15, 2024 | 0.5126 | 0.5720 | 0.4821 | 0.4911 | 114,403 | -0.01(-1.88%) |
Mar 14, 2024 | 0.5300 | 0.5401 | 0.5000 | 0.5005 | 87,438 | -0.03(-5.58%) |
Mar 13, 2024 | 0.5821 | 0.6290 | 0.5000 | 0.5301 | 358,564 | -0.07(-11.66%) |
Mar 12, 2024 | 0.6390 | 0.6500 | 0.5616 | 0.6001 | 172,028 | -0.03(-4.75%) |
Mar 11, 2024 | 0.6600 | 0.6660 | 0.6060 | 0.6300 | 44,882 | -0.02(-2.78%) |
Mar 08, 2024 | 0.6516 | 0.6816 | 0.6101 | 0.6480 | 166,454 | +0.00(+0.08%) |
Mar 07, 2024 | 0.6800 | 0.6950 | 0.6149 | 0.6475 | 153,042 | -0.01(-2.04%) |
Mar 06, 2024 | 0.5882 | 0.6910 | 0.5882 | 0.6610 | 330,121 | +0.07(+12.03%) |
Mar 05, 2024 | 0.5732 | 0.6170 | 0.5500 | 0.5900 | 61,147 | +0.01(+1.72%) |
Mar 04, 2024 | 0.7200 | 0.7200 | 0.5560 | 0.5800 | 480,179 | -0.12(-17.15%) |
Mar 01, 2024 | 0.5710 | 0.7300 | 0.5600 | 0.7001 | 525,181 | +0.05(+8.21%) |
Feb 29, 2024 | 0.5500 | 0.6650 | 0.5363 | 0.6470 | 271,461 | +0.10(+18.76%) |
Feb 28, 2024 | 0.5400 | 0.5555 | 0.5203 | 0.5448 | 86,377 | +0.02(+2.97%) |
Feb 27, 2024 | 0.5395 | 0.5400 | 0.5154 | 0.5291 | 122,725 | +0.00(+0.30%) |
Feb 26, 2024 | 0.5400 | 0.5547 | 0.5223 | 0.5275 | 79,751 | -0.01(-1.62%) |
Feb 23, 2024 | 0.5200 | 0.5650 | 0.5200 | 0.5362 | 75,040 | +0.01(+1.98%) |
Feb 22, 2024 | 0.5226 | 0.5488 | 0.5200 | 0.5258 | 41,313 | -0.01(-1.54%) |
Feb 21, 2024 | 0.5397 | 0.5670 | 0.5200 | 0.5340 | 70,114 | -0.00(-0.89%) |
Feb 20, 2024 | 0.5704 | 0.5990 | 0.5388 | 0.5388 | 122,581 | -0.04(-6.30%) |
Feb 16, 2024 | 0.6200 | 0.6494 | 0.5727 | 0.5750 | 328,275 | +0.02(+4.17%) |
Feb 15, 2024 | 0.4000 | 0.5898 | 0.3998 | 0.5520 | 669,190 | +0.05(+10.84%) |
Feb 14, 2024 | 0.4100 | 0.4980 | 0.4070 | 0.4980 | 128,464 | +0.08(+18.57%) |
Feb 13, 2024 | 0.3800 | 0.4301 | 0.3778 | 0.4200 | 175,075 | +0.04(+9.55%) |
Feb 12, 2024 | 0.3810 | 0.4001 | 0.3750 | 0.3834 | 139,995 | -0.01(-2.39%) |
Feb 09, 2024 | 0.3490 | 0.3950 | 0.3400 | 0.3928 | 156,363 | +0.06(+17.96%) |
Feb 08, 2024 | 0.3700 | 0.3800 | 0.3234 | 0.3330 | 155,410 | -0.02(-4.86%) |
Feb 07, 2024 | 0.3680 | 0.3810 | 0.3300 | 0.3500 | 197,471 | -0.02(-4.63%) |
Feb 06, 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3670 | 701,395 | +0.02(+4.74%) |
Feb 05, 2024 | 0.3700 | 0.3889 | 0.3503 | 0.3504 | 99,247 | -0.02(-5.30%) |
Feb 02, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 245,429 | -0.03(-7.50%) |
Feb 01, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 70,858 | +0.00(+0.00%) |
Jan 31, 2024 | 0.4100 | 0.4100 | 0.3913 | 0.4000 | 49,145 | -0.00(-0.20%) |
Jan 30, 2024 | 0.3910 | 0.4048 | 0.3907 | 0.4008 | 36,178 | +0.00(+0.17%) |
Jan 29, 2024 | 0.3910 | 0.4150 | 0.3803 | 0.4001 | 541,598 | +0.01(+1.29%) |
Jan 26, 2024 | 0.4300 | 0.4300 | 0.3851 | 0.3950 | 374,223 | -0.01(-2.95%) |
Jan 25, 2024 | 0.4200 | 0.4250 | 0.3900 | 0.4070 | 394,828 | +0.01(+1.78%) |
Jan 24, 2024 | 0.4500 | 0.4600 | 0.3792 | 0.3999 | 689,341 | -0.08(-15.93%) |
Jan 23, 2024 | 0.4870 | 0.4870 | 0.4701 | 0.4757 | 78,382 | -0.01(-3.02%) |
Jan 22, 2024 | 0.5100 | 0.5350 | 0.4641 | 0.4905 | 237,184 | -0.02(-4.20%) |
Jan 19, 2024 | 0.5100 | 0.5423 | 0.5100 | 0.5120 | 42,661 | -0.00(-0.79%) |
Jan 18, 2024 | 0.5100 | 0.5161 | 0.5100 | 0.5161 | 75,559 | +0.01(+1.18%) |
Jan 17, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5101 | 136,696 | -0.01(-1.60%) |
Jan 16, 2024 | 0.5291 | 0.5480 | 0.5115 | 0.5184 | 110,623 | -0.01(-2.37%) |
Jan 12, 2024 | 0.5150 | 0.5479 | 0.5146 | 0.5310 | 70,767 | +0.01(+1.16%) |
Jan 11, 2024 | 0.5200 | 0.5250 | 0.5153 | 0.5249 | 58,217 | -0.01(-0.98%) |
Jan 10, 2024 | 0.5151 | 0.5305 | 0.5151 | 0.5301 | 29,572 | +0.02(+2.91%) |
Jan 09, 2024 | 0.5220 | 0.5370 | 0.5100 | 0.5151 | 60,586 | +0.00(+0.72%) |
Jan 08, 2024 | 0.5100 | 0.5273 | 0.5100 | 0.5114 | 167,937 | +0.00(+0.25%) |
Jan 05, 2024 | 0.5200 | 0.5340 | 0.5090 | 0.5101 | 63,261 | -0.01(-1.83%) |
Jan 04, 2024 | 0.5314 | 0.5553 | 0.5044 | 0.5196 | 99,093 | -0.01(-1.76%) |
Jan 03, 2024 | 0.5250 | 0.5310 | 0.5160 | 0.5289 | 97,259 | -0.00(-0.73%) |
Jan 02, 2024 | 0.5720 | 0.5720 | 0.5320 | 0.5328 | 71,591 | -0.02(-3.55%) |
Dec 29, 2023 | 0.6137 | 0.6144 | 0.5500 | 0.5524 | 234,488 | -0.05(-7.78%) |
Dec 28, 2023 | 0.6000 | 0.6136 | 0.5805 | 0.5990 | 191,685 | -0.01(-0.88%) |
Dec 27, 2023 | 0.6094 | 0.6190 | 0.5910 | 0.6043 | 82,248 | +0.00(+0.17%) |
Dec 26, 2023 | 0.5920 | 0.6200 | 0.5859 | 0.6033 | 158,753 | +0.00(+0.38%) |
Dec 22, 2023 | 0.5800 | 0.6059 | 0.5760 | 0.6010 | 46,492 | +0.01(+2.49%) |
Dec 21, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5864 | 116,788 | -0.01(-2.14%) |
Dec 20, 2023 | 0.5800 | 0.6199 | 0.5550 | 0.5992 | 212,413 | +0.02(+3.31%) |
Dec 19, 2023 | 0.5800 | 0.6079 | 0.5799 | 0.5800 | 72,045 | +0.00(+0.35%) |
Dec 18, 2023 | 0.5850 | 0.6100 | 0.5780 | 0.5780 | 145,138 | -0.01(-1.20%) |
Dec 15, 2023 | 0.5978 | 0.6250 | 0.5800 | 0.5850 | 163,248 | -0.02(-2.50%) |
Dec 14, 2023 | 0.5990 | 0.6290 | 0.5990 | 0.6000 | 200,738 | +0.00(+0.05%) |
Dec 13, 2023 | 0.6300 | 0.6349 | 0.5801 | 0.5997 | 88,851 | -0.01(-1.96%) |
Dec 12, 2023 | 0.6173 | 0.6333 | 0.6109 | 0.6117 | 121,521 | -0.01(-2.13%) |
Dec 11, 2023 | 0.6400 | 0.6900 | 0.6060 | 0.6250 | 133,771 | -0.02(-2.50%) |
Dec 08, 2023 | 0.6516 | 0.6666 | 0.6400 | 0.6410 | 43,854 | +0.00(+0.16%) |
Dec 07, 2023 | 0.6220 | 0.6889 | 0.6220 | 0.6400 | 91,680 | +0.02(+2.89%) |
Dec 06, 2023 | 0.6091 | 0.6301 | 0.5887 | 0.6220 | 63,066 | -0.00(-0.30%) |
Dec 05, 2023 | 0.6466 | 0.6500 | 0.6026 | 0.6239 | 34,274 | +0.01(+1.28%) |
Dec 04, 2023 | 0.6000 | 0.6300 | 0.5900 | 0.6160 | 56,502 | +0.02(+2.67%) |
Dec 01, 2023 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 98,593 | -0.01(-1.99%) |
Nov 30, 2023 | 0.6400 | 0.6400 | 0.5901 | 0.6122 | 35,698 | -0.02(-2.83%) |
Nov 29, 2023 | 0.6286 | 0.6465 | 0.6150 | 0.6300 | 124,332 | +0.03(+5.00%) |
Nov 28, 2023 | 0.6400 | 0.6500 | 0.5649 | 0.6000 | 118,227 | +0.03(+6.18%) |
Nov 27, 2023 | 0.6600 | 0.6650 | 0.5651 | 0.5651 | 120,641 | -0.09(-13.28%) |
Nov 24, 2023 | 0.6399 | 0.7100 | 0.6085 | 0.6516 | 246,164 | +0.05(+8.98%) |
Nov 22, 2023 | 0.5058 | 0.6106 | 0.5058 | 0.5979 | 161,016 | +0.08(+14.87%) |
Nov 21, 2023 | 0.5000 | 0.5390 | 0.5000 | 0.5205 | 121,680 | +0.02(+3.27%) |
Nov 20, 2023 | 0.5350 | 0.5470 | 0.5000 | 0.5040 | 34,749 | +0.00(+0.80%) |
Nov 17, 2023 | 0.5490 | 0.5490 | 0.4902 | 0.5000 | 118,764 | +0.04(+7.94%) |
Nov 16, 2023 | 0.5500 | 0.5500 | 0.4600 | 0.4632 | 245,392 | -0.06(-12.07%) |
Nov 15, 2023 | 0.4802 | 0.5600 | 0.4802 | 0.5268 | 441,614 | +0.03(+6.40%) |
Nov 14, 2023 | 0.4700 | 0.5091 | 0.4651 | 0.4951 | 109,161 | +0.02(+4.14%) |
Nov 13, 2023 | 0.4821 | 0.4870 | 0.4500 | 0.4754 | 16,015 | +0.00(+0.00%) |
Nov 10, 2023 | 0.4690 | 0.4800 | 0.4500 | 0.4754 | 111,592 | -0.00(-0.96%) |
Nov 09, 2023 | 0.4700 | 0.4875 | 0.3773 | 0.4800 | 917,760 | +0.02(+4.12%) |
Nov 08, 2023 | 0.5100 | 0.5090 | 0.4610 | 0.4610 | 139,095 | -0.02(-4.08%) |
Nov 07, 2023 | 0.5300 | 0.5306 | 0.4804 | 0.4806 | 152,500 | -0.03(-5.76%) |
Nov 06, 2023 | 0.5558 | 0.5558 | 0.5100 | 0.5100 | 42,012 | -0.04(-7.26%) |
Nov 03, 2023 | 0.5200 | 0.5549 | 0.5160 | 0.5499 | 74,883 | +0.03(+5.65%) |
Nov 02, 2023 | 0.5500 | 0.5599 | 0.5202 | 0.5205 | 152,209 | -0.02(-3.38%) |