Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.2050 | 0.2390 | 0.1910 | 0.2060 | 6,688,123 | -0.01(-3.29%) |
May 17, 2024 | 0.3649 | 0.4250 | 0.1701 | 0.2130 | 58,362,876 | -0.01(-3.18%) |
May 16, 2024 | 0.1300 | 0.3100 | 0.1240 | 0.2200 | 34,057,836 | +0.09(+71.61%) |
May 15, 2024 | 0.1274 | 0.1315 | 0.1200 | 0.1282 | 469,033 | -0.01(-3.75%) |
May 14, 2024 | 0.1313 | 0.1400 | 0.1120 | 0.1332 | 1,204,172 | +0.01(+6.82%) |
May 13, 2024 | 0.1200 | 0.1300 | 0.1103 | 0.1247 | 1,143,444 | +0.01(+9.96%) |
May 10, 2024 | 0.1260 | 0.1344 | 0.1061 | 0.1134 | 1,526,968 | -0.02(-12.70%) |
May 09, 2024 | 0.1292 | 0.1346 | 0.1266 | 0.1299 | 464,351 | +0.00(+0.46%) |
May 08, 2024 | 0.1315 | 0.1350 | 0.1251 | 0.1293 | 400,344 | -0.01(-4.65%) |
May 07, 2024 | 0.1390 | 0.1390 | 0.1260 | 0.1356 | 569,905 | -0.00(-2.45%) |
May 06, 2024 | 0.1350 | 0.1449 | 0.1260 | 0.1390 | 1,331,911 | +0.01(+9.02%) |
May 03, 2024 | 0.1355 | 0.1355 | 0.1243 | 0.1275 | 590,070 | -0.01(-4.71%) |
May 02, 2024 | 0.1234 | 0.1355 | 0.1234 | 0.1338 | 1,132,367 | +0.00(+3.00%) |
May 01, 2024 | 0.1289 | 0.1349 | 0.1238 | 0.1299 | 251,765 | +0.00(+2.69%) |
Apr 30, 2024 | 0.1355 | 0.1355 | 0.1240 | 0.1265 | 449,949 | +0.00(+1.77%) |
Apr 29, 2024 | 0.1323 | 0.1323 | 0.1215 | 0.1243 | 357,851 | -0.00(-3.57%) |
Apr 26, 2024 | 0.1299 | 0.1370 | 0.1214 | 0.1289 | 786,034 | -0.00(-0.08%) |
Apr 25, 2024 | 0.1240 | 0.1380 | 0.1206 | 0.1290 | 791,855 | +0.00(+2.54%) |
Apr 24, 2024 | 0.1260 | 0.1300 | 0.1201 | 0.1258 | 471,909 | +0.00(+0.00%) |
Apr 23, 2024 | 0.1296 | 0.1350 | 0.1225 | 0.1258 | 738,858 | -0.01(-7.36%) |
Apr 22, 2024 | 0.1180 | 0.1470 | 0.1157 | 0.1358 | 1,425,287 | +0.01(+12.23%) |
Apr 19, 2024 | 0.1261 | 0.1261 | 0.1170 | 0.1210 | 693,522 | -0.01(-6.92%) |
Apr 18, 2024 | 0.1191 | 0.1323 | 0.1125 | 0.1300 | 1,432,833 | +0.01(+6.12%) |
Apr 17, 2024 | 0.1200 | 0.1350 | 0.1120 | 0.1225 | 1,789,727 | -0.00(-2.78%) |
Apr 16, 2024 | 0.1379 | 0.1400 | 0.1218 | 0.1260 | 18,444,852 | -0.02(-16.00%) |
Apr 15, 2024 | 0.1837 | 0.1837 | 0.1500 | 0.1500 | 692,224 | -0.03(-18.03%) |
Apr 12, 2024 | 0.1737 | 0.1889 | 0.1670 | 0.1830 | 736,791 | +0.01(+5.35%) |
Apr 11, 2024 | 0.1712 | 0.1890 | 0.1701 | 0.1737 | 598,553 | -0.00(-2.69%) |
Apr 10, 2024 | 0.1830 | 0.1849 | 0.1731 | 0.1785 | 106,444 | -0.00(-1.49%) |
Apr 09, 2024 | 0.2000 | 0.1971 | 0.1801 | 0.1812 | 149,070 | -0.00(-1.52%) |
Apr 08, 2024 | 0.1810 | 0.2047 | 0.1731 | 0.1840 | 319,980 | +0.01(+3.66%) |
Apr 05, 2024 | 0.1810 | 0.1850 | 0.1723 | 0.1775 | 93,703 | -0.00(-1.39%) |
Apr 04, 2024 | 0.1800 | 0.1800 | 0.1710 | 0.1800 | 114,298 | +0.01(+3.15%) |
Apr 03, 2024 | 0.1855 | 0.1855 | 0.1680 | 0.1745 | 214,646 | -0.01(-3.38%) |
Apr 02, 2024 | 0.1900 | 0.1900 | 0.1804 | 0.1806 | 112,890 | -0.01(-3.42%) |
Apr 01, 2024 | 0.1950 | 0.1989 | 0.1810 | 0.1870 | 1,528,822 | -0.01(-6.22%) |
Mar 28, 2024 | 0.2000 | 0.2090 | 0.1916 | 0.1994 | 253,872 | -0.00(-0.80%) |
Mar 27, 2024 | 0.1900 | 0.2149 | 0.1900 | 0.2010 | 250,417 | +0.01(+4.80%) |
Mar 26, 2024 | 0.1990 | 0.1990 | 0.1881 | 0.1918 | 97,947 | +0.00(+0.95%) |
Mar 25, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 89,729 | -0.01(-2.61%) |
Mar 22, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.1951 | 137,950 | -0.01(-4.88%) |
Mar 21, 2024 | 0.2100 | 0.2125 | 0.2010 | 0.2051 | 92,159 | +0.00(+1.74%) |
Mar 20, 2024 | 0.2140 | 0.2140 | 0.2008 | 0.2016 | 63,125 | -0.00(-1.27%) |
Mar 19, 2024 | 0.1910 | 0.2100 | 0.1905 | 0.2042 | 145,935 | +0.01(+4.02%) |
Mar 18, 2024 | 0.2020 | 0.2020 | 0.1906 | 0.1963 | 136,423 | +0.00(+1.76%) |
Mar 15, 2024 | 0.1859 | 0.2000 | 0.1825 | 0.1929 | 177,978 | +0.00(+0.63%) |
Mar 14, 2024 | 0.2080 | 0.2082 | 0.1870 | 0.1917 | 352,767 | -0.01(-4.29%) |
Mar 13, 2024 | 0.2200 | 0.2184 | 0.1803 | 0.2003 | 1,067,552 | -0.01(-5.92%) |
Mar 12, 2024 | 0.2231 | 0.2309 | 0.2100 | 0.2129 | 300,484 | -0.01(-4.57%) |
Mar 11, 2024 | 0.2380 | 0.2398 | 0.2226 | 0.2231 | 167,320 | -0.00(-1.06%) |
Mar 08, 2024 | 0.2300 | 0.2480 | 0.2226 | 0.2255 | 300,515 | +0.00(+0.09%) |
Mar 07, 2024 | 0.2330 | 0.2335 | 0.2201 | 0.2253 | 385,692 | -0.00(-1.83%) |
Mar 06, 2024 | 0.2384 | 0.2384 | 0.2251 | 0.2295 | 192,113 | -0.00(-0.78%) |
Mar 05, 2024 | 0.2414 | 0.2520 | 0.2301 | 0.2313 | 473,620 | -0.01(-2.12%) |
Mar 04, 2024 | 0.2400 | 0.2540 | 0.2301 | 0.2363 | 899,409 | -0.01(-4.29%) |
Mar 01, 2024 | 0.2500 | 0.2500 | 0.2370 | 0.2469 | 240,136 | +0.01(+4.22%) |
Feb 29, 2024 | 0.2370 | 0.2588 | 0.2311 | 0.2369 | 542,620 | +0.00(+0.77%) |
Feb 28, 2024 | 0.2438 | 0.2488 | 0.2301 | 0.2351 | 538,535 | -0.00(-2.04%) |
Feb 27, 2024 | 0.2454 | 0.2640 | 0.2350 | 0.2400 | 679,529 | -0.01(-5.14%) |
Feb 26, 2024 | 0.2600 | 0.2698 | 0.2400 | 0.2530 | 210,249 | +0.01(+2.39%) |
Feb 23, 2024 | 0.2400 | 0.2701 | 0.2360 | 0.2471 | 879,499 | +0.01(+2.92%) |
Feb 22, 2024 | 0.2454 | 0.2600 | 0.2400 | 0.2401 | 733,480 | -0.01(-5.10%) |
Feb 21, 2024 | 0.2579 | 0.2598 | 0.2451 | 0.2530 | 329,287 | -0.00(-0.94%) |
Feb 20, 2024 | 0.2700 | 0.2755 | 0.2510 | 0.2554 | 475,926 | -0.02(-8.26%) |
Feb 16, 2024 | 0.2622 | 0.3100 | 0.2621 | 0.2784 | 1,172,792 | +0.01(+3.19%) |
Feb 15, 2024 | 0.2700 | 0.2770 | 0.2550 | 0.2698 | 1,324,941 | -0.01(-1.86%) |
Feb 14, 2024 | 0.2700 | 0.2850 | 0.2450 | 0.2749 | 959,899 | -0.01(-4.81%) |
Feb 13, 2024 | 0.3140 | 0.3400 | 0.2800 | 0.2888 | 1,672,625 | -0.04(-12.48%) |
Feb 12, 2024 | 0.2449 | 0.3400 | 0.2449 | 0.3300 | 4,165,145 | +0.08(+30.69%) |
Feb 09, 2024 | 0.2540 | 0.2700 | 0.2400 | 0.2525 | 1,800,915 | -0.00(-0.59%) |
Feb 08, 2024 | 0.2600 | 0.2798 | 0.2350 | 0.2540 | 3,007,966 | +0.02(+8.92%) |
Feb 07, 2024 | 0.2300 | 0.2710 | 0.2230 | 0.2332 | 3,765,790 | +0.00(+1.39%) |
Feb 06, 2024 | 0.2200 | 0.2600 | 0.2222 | 0.2300 | 1,825,129 | +0.01(+3.56%) |
Feb 05, 2024 | 0.2460 | 0.2660 | 0.2201 | 0.2221 | 1,677,599 | -0.03(-10.55%) |
Feb 02, 2024 | 0.2600 | 0.2849 | 0.2460 | 0.2483 | 1,378,901 | -0.04(-14.38%) |
Feb 01, 2024 | 0.3100 | 0.3196 | 0.2653 | 0.2900 | 2,498,032 | +0.00(+0.49%) |
Jan 31, 2024 | 0.7695 | 0.8500 | 0.2700 | 0.2886 | 17,113,568 | -0.44(-60.47%) |
Jan 30, 2024 | 0.8000 | 0.8498 | 0.7100 | 0.7300 | 1,027,467 | -0.03(-3.57%) |
Jan 29, 2024 | 0.5670 | 0.7983 | 0.5670 | 0.7570 | 649,643 | +0.19(+33.46%) |
Jan 26, 2024 | 0.6088 | 0.6088 | 0.5610 | 0.5672 | 141,002 | -0.04(-6.96%) |
Jan 25, 2024 | 0.5900 | 0.6260 | 0.5900 | 0.6096 | 114,754 | +0.02(+3.32%) |
Jan 24, 2024 | 0.6015 | 0.6379 | 0.5842 | 0.5900 | 250,292 | -0.01(-1.65%) |
Jan 23, 2024 | 0.6000 | 0.6180 | 0.5800 | 0.5999 | 93,517 | +0.03(+5.25%) |
Jan 22, 2024 | 0.5890 | 0.6000 | 0.5582 | 0.5700 | 44,792 | -0.01(-1.30%) |
Jan 19, 2024 | 0.6650 | 0.6700 | 0.5544 | 0.5775 | 173,796 | -0.04(-6.40%) |
Jan 18, 2024 | 0.6462 | 0.6600 | 0.6121 | 0.6170 | 35,872 | -0.01(-2.36%) |
Jan 17, 2024 | 0.6500 | 0.6790 | 0.6200 | 0.6319 | 74,149 | -0.04(-6.54%) |
Jan 16, 2024 | 0.6800 | 0.6800 | 0.6301 | 0.6761 | 47,623 | +0.05(+7.28%) |
Jan 12, 2024 | 0.6250 | 0.6400 | 0.5902 | 0.6302 | 44,584 | +0.01(+1.65%) |
Jan 11, 2024 | 0.6700 | 0.6800 | 0.5800 | 0.6200 | 178,413 | -0.03(-4.62%) |
Jan 10, 2024 | 0.6322 | 0.6600 | 0.6040 | 0.6500 | 50,628 | -0.00(-0.17%) |
Jan 09, 2024 | 0.6900 | 0.7899 | 0.6355 | 0.6511 | 621,274 | -0.07(-9.44%) |
Jan 08, 2024 | 0.7001 | 0.7205 | 0.6600 | 0.7190 | 360,135 | +0.01(+1.22%) |
Jan 05, 2024 | 0.8100 | 0.8219 | 0.6600 | 0.7103 | 543,964 | -0.13(-15.84%) |
Jan 04, 2024 | 0.8500 | 0.8450 | 0.8050 | 0.8440 | 71,402 | +0.04(+4.83%) |
Jan 03, 2024 | 0.8770 | 0.8799 | 0.8000 | 0.8051 | 66,202 | -0.07(-8.25%) |
Jan 02, 2024 | 0.8624 | 0.8969 | 0.8203 | 0.8775 | 22,167 | -0.00(-0.28%) |
Dec 29, 2023 | 0.8990 | 0.9283 | 0.8700 | 0.8800 | 189,938 | -0.02(-2.11%) |
Dec 28, 2023 | 0.8327 | 0.9400 | 0.8327 | 0.8990 | 327,273 | +0.07(+8.03%) |
Dec 27, 2023 | 0.8350 | 0.8600 | 0.8101 | 0.8322 | 118,404 | -0.01(-0.93%) |
Dec 26, 2023 | 0.8500 | 0.8750 | 0.8100 | 0.8400 | 62,703 | -0.01(-0.69%) |
Dec 22, 2023 | 0.8735 | 0.9000 | 0.8296 | 0.8458 | 122,082 | -0.03(-2.89%) |
Dec 21, 2023 | 0.8900 | 0.9347 | 0.8502 | 0.8710 | 404,350 | -0.02(-1.69%) |
Dec 20, 2023 | 1.080 | 1.080 | 0.8860 | 0.8860 | 161,239 | -0.03(-3.20%) |
Dec 19, 2023 | 1.060 | 1.060 | 0.8633 | 0.9153 | 310,331 | -0.05(-5.65%) |
Dec 18, 2023 | 1.120 | 1.130 | 0.9601 | 0.9701 | 275,264 | -0.08(-7.61%) |
Dec 15, 2023 | 1.260 | 1.260 | 1.010 | 1.050 | 628,271 | -0.22(-17.65%) |
Dec 14, 2023 | 1.220 | 1.350 | 1.100 | 1.275 | 521,341 | +0.09(+8.05%) |
Dec 13, 2023 | 1.160 | 1.400 | 0.9500 | 1.180 | 1,522,157 | -0.10(-7.81%) |
Dec 12, 2023 | 1.450 | 2.010 | 0.7200 | 1.280 | 7,430,095 | -0.34(-20.99%) |
Dec 11, 2023 | 1.640 | 1.640 | 1.400 | 1.620 | 301,937 | -0.07(-4.14%) |
Dec 08, 2023 | 1.470 | 1.810 | 1.400 | 1.690 | 969,139 | +0.27(+19.01%) |
Dec 07, 2023 | 1.470 | 1.500 | 1.390 | 1.420 | 41,976 | -0.09(-5.96%) |
Dec 06, 2023 | 1.470 | 1.580 | 1.460 | 1.510 | 84,484 | -0.01(-0.66%) |
Dec 05, 2023 | 1.560 | 1.560 | 1.420 | 1.520 | 66,170 | +0.01(+0.66%) |
Dec 04, 2023 | 1.560 | 1.630 | 1.470 | 1.510 | 92,956 | -0.12(-7.36%) |
Dec 01, 2023 | 1.730 | 1.730 | 1.540 | 1.630 | 140,925 | -0.02(-1.21%) |
Nov 30, 2023 | 1.670 | 1.680 | 1.570 | 1.650 | 97,840 | -0.02(-1.20%) |
Nov 29, 2023 | 1.690 | 1.745 | 1.660 | 1.670 | 80,191 | +0.00(+0.00%) |
Nov 28, 2023 | 1.770 | 1.772 | 1.600 | 1.670 | 177,826 | -0.11(-6.18%) |
Nov 27, 2023 | 1.760 | 1.900 | 1.602 | 1.780 | 315,105 | +0.02(+1.14%) |
Nov 24, 2023 | 1.810 | 1.909 | 1.730 | 1.760 | 108,221 | -0.14(-7.37%) |
Nov 22, 2023 | 1.980 | 2.100 | 1.800 | 1.900 | 115,274 | -0.04(-2.06%) |
Nov 21, 2023 | 2.060 | 2.140 | 1.890 | 1.940 | 87,704 | -0.11(-5.37%) |
Nov 20, 2023 | 2.190 | 2.481 | 2.000 | 2.050 | 174,201 | -0.14(-6.39%) |
Nov 17, 2023 | 2.120 | 2.210 | 2.010 | 2.190 | 136,558 | +0.10(+4.78%) |
Nov 16, 2023 | 2.030 | 2.130 | 1.900 | 2.090 | 191,582 | -0.05(-2.34%) |
Nov 15, 2023 | 2.040 | 2.240 | 1.860 | 2.140 | 561,582 | +0.19(+9.74%) |
Nov 14, 2023 | 1.970 | 2.160 | 1.900 | 1.950 | 84,024 | +0.07(+3.72%) |
Nov 13, 2023 | 1.826 | 1.915 | 1.740 | 1.880 | 16,889 | +0.07(+3.87%) |
Nov 10, 2023 | 1.820 | 1.920 | 1.680 | 1.810 | 165,645 | +0.04(+2.26%) |
Nov 09, 2023 | 2.230 | 2.230 | 1.660 | 1.770 | 253,186 | -0.44(-19.91%) |
Nov 08, 2023 | 2.300 | 2.620 | 2.150 | 2.210 | 250,322 | +0.02(+0.91%) |
Nov 07, 2023 | 3.000 | 3.150 | 2.100 | 2.190 | 432,966 | -1.32(-37.61%) |
Nov 06, 2023 | 3.290 | 3.515 | 2.750 | 3.510 | 907,484 | +0.01(+0.29%) |
Nov 03, 2023 | 2.260 | 3.550 | 2.260 | 3.500 | 728,190 | +1.05(+42.86%) |
Nov 02, 2023 | 2.280 | 2.980 | 2.110 | 2.450 | 762,197 | +0.12(+5.15%) |