Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.1972 | 0.2200 | 0.1900 | 0.2151 | 11,431,068 | +0.02(+9.97%) |
May 23, 2024 | 0.2330 | 0.2330 | 0.1921 | 0.1956 | 26,853,260 | -0.02(-7.82%) |
May 22, 2024 | 0.2114 | 0.2309 | 0.2048 | 0.2122 | 10,048,925 | -0.00(-0.38%) |
May 21, 2024 | 0.2274 | 0.2275 | 0.2055 | 0.2130 | 13,526,874 | -0.02(-9.17%) |
May 20, 2024 | 0.2554 | 0.2560 | 0.2275 | 0.2345 | 14,078,385 | -0.01(-2.29%) |
May 17, 2024 | 0.2500 | 0.2723 | 0.2172 | 0.2400 | 24,728,796 | -0.01(-5.10%) |
May 16, 2024 | 0.2300 | 0.2710 | 0.2170 | 0.2529 | 33,360,752 | +0.03(+11.31%) |
May 15, 2024 | 0.2100 | 0.2300 | 0.1860 | 0.2272 | 29,990,772 | +0.02(+8.86%) |
May 14, 2024 | 0.1924 | 0.2114 | 0.1860 | 0.2087 | 22,621,508 | +0.03(+14.48%) |
May 13, 2024 | 0.1800 | 0.1895 | 0.1723 | 0.1823 | 9,705,794 | +0.00(+1.28%) |
May 10, 2024 | 0.2091 | 0.2107 | 0.1751 | 0.1800 | 16,952,608 | -0.03(-14.37%) |
May 09, 2024 | 0.1926 | 0.2209 | 0.1900 | 0.2102 | 12,139,633 | +0.02(+8.80%) |
May 08, 2024 | 0.1924 | 0.1992 | 0.1870 | 0.1932 | 9,197,843 | -0.01(-3.01%) |
May 07, 2024 | 0.1931 | 0.2050 | 0.1851 | 0.1992 | 21,160,034 | +0.01(+3.32%) |
May 06, 2024 | 0.1609 | 0.2119 | 0.1609 | 0.1928 | 56,354,376 | +0.03(+20.50%) |
May 03, 2024 | 0.1650 | 0.1715 | 0.1565 | 0.1600 | 21,313,006 | -0.00(-2.44%) |
May 02, 2024 | 0.1689 | 0.1689 | 0.1560 | 0.1640 | 21,379,470 | -0.00(-0.30%) |
May 01, 2024 | 0.1541 | 0.1696 | 0.1522 | 0.1645 | 9,999,026 | +0.01(+8.80%) |
Apr 30, 2024 | 0.1675 | 0.1694 | 0.1500 | 0.1512 | 21,014,084 | -0.02(-9.35%) |
Apr 29, 2024 | 0.1600 | 0.1695 | 0.1557 | 0.1668 | 26,650,864 | +0.01(+6.24%) |
Apr 26, 2024 | 0.1578 | 0.1610 | 0.1531 | 0.1570 | 15,424,173 | -0.00(-0.13%) |
Apr 25, 2024 | 0.1550 | 0.1621 | 0.1527 | 0.1572 | 15,791,551 | -0.00(-2.18%) |
Apr 24, 2024 | 0.1622 | 0.1650 | 0.1590 | 0.1607 | 15,304,582 | -0.00(-0.12%) |
Apr 23, 2024 | 0.1611 | 0.1695 | 0.1590 | 0.1609 | 11,878,948 | +0.00(+1.58%) |
Apr 22, 2024 | 0.1612 | 0.1677 | 0.1548 | 0.1584 | 16,096,907 | -0.00(-1.80%) |
Apr 19, 2024 | 0.1500 | 0.1618 | 0.1500 | 0.1613 | 12,166,464 | +0.01(+5.84%) |
Apr 18, 2024 | 0.1750 | 0.1760 | 0.1507 | 0.1524 | 14,589,921 | -0.02(-11.75%) |
Apr 17, 2024 | 0.1851 | 0.1851 | 0.1601 | 0.1727 | 21,509,496 | -0.01(-3.73%) |
Apr 16, 2024 | 0.1814 | 0.1880 | 0.1750 | 0.1794 | 11,248,755 | -0.00(-2.29%) |
Apr 15, 2024 | 0.1923 | 0.1944 | 0.1751 | 0.1836 | 21,588,972 | -0.01(-5.80%) |
Apr 12, 2024 | 0.2039 | 0.2039 | 0.1919 | 0.1949 | 17,650,244 | -0.01(-3.90%) |
Apr 11, 2024 | 0.2065 | 0.2070 | 0.2000 | 0.2028 | 22,519,164 | -0.00(-1.12%) |
Apr 10, 2024 | 0.2093 | 0.2124 | 0.2011 | 0.2051 | 18,202,896 | -0.00(-2.33%) |
Apr 09, 2024 | 0.2090 | 0.2100 | 0.2049 | 0.2100 | 8,839,872 | +0.00(+1.74%) |
Apr 08, 2024 | 0.2147 | 0.2147 | 0.2010 | 0.2064 | 16,879,176 | +0.00(+0.34%) |
Apr 05, 2024 | 0.2037 | 0.2092 | 0.2002 | 0.2057 | 15,611,256 | +0.00(+0.54%) |
Apr 04, 2024 | 0.2200 | 0.2200 | 0.2040 | 0.2046 | 21,787,332 | -0.01(-3.72%) |
Apr 03, 2024 | 0.2130 | 0.2150 | 0.2075 | 0.2125 | 11,347,684 | -0.00(-0.33%) |
Apr 02, 2024 | 0.2183 | 0.2183 | 0.2080 | 0.2132 | 15,282,310 | -0.01(-5.96%) |
Apr 01, 2024 | 0.2311 | 0.2397 | 0.2168 | 0.2267 | 14,691,813 | -0.01(-3.37%) |
Mar 28, 2024 | 0.2348 | 0.2354 | 0.2229 | 0.2346 | 14,442,242 | +0.00(+1.16%) |
Mar 27, 2024 | 0.2183 | 0.2345 | 0.2110 | 0.2319 | 26,424,876 | +0.02(+7.21%) |
Mar 26, 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2163 | 21,758,116 | +0.01(+3.00%) |
Mar 25, 2024 | 0.2130 | 0.2134 | 0.2009 | 0.2100 | 12,759,567 | +0.00(+0.10%) |
Mar 22, 2024 | 0.2255 | 0.2280 | 0.2010 | 0.2098 | 21,166,048 | -0.01(-5.41%) |
Mar 21, 2024 | 0.2393 | 0.2400 | 0.2209 | 0.2218 | 13,745,536 | -0.01(-5.62%) |
Mar 20, 2024 | 0.2450 | 0.2480 | 0.2250 | 0.2350 | 18,427,344 | -0.01(-3.89%) |
Mar 19, 2024 | 0.2500 | 0.2530 | 0.2350 | 0.2445 | 12,758,362 | -0.00(-1.65%) |
Mar 18, 2024 | 0.2723 | 0.2737 | 0.2400 | 0.2486 | 14,693,168 | -0.02(-6.54%) |
Mar 15, 2024 | 0.2560 | 0.2750 | 0.2500 | 0.2660 | 15,030,130 | +0.01(+5.77%) |
Mar 14, 2024 | 0.2670 | 0.2699 | 0.2515 | 0.2515 | 5,978,468 | -0.02(-6.51%) |
Mar 13, 2024 | 0.2761 | 0.2900 | 0.2651 | 0.2690 | 6,998,669 | -0.01(-2.47%) |
Mar 12, 2024 | 0.2753 | 0.2880 | 0.2500 | 0.2758 | 15,980,120 | -0.04(-12.83%) |
Mar 11, 2024 | 0.3100 | 0.3423 | 0.3070 | 0.3164 | 10,453,446 | +0.01(+2.06%) |
Mar 08, 2024 | 0.3049 | 0.3170 | 0.3049 | 0.3100 | 7,399,431 | +0.01(+1.67%) |
Mar 07, 2024 | 0.3076 | 0.3200 | 0.2940 | 0.3049 | 4,232,396 | +0.00(+0.49%) |
Mar 06, 2024 | 0.3000 | 0.3144 | 0.2930 | 0.3034 | 4,113,289 | +0.01(+3.23%) |
Mar 05, 2024 | 0.3100 | 0.3110 | 0.2901 | 0.2939 | 5,152,451 | -0.02(-5.68%) |
Mar 04, 2024 | 0.3400 | 0.3400 | 0.3052 | 0.3116 | 7,489,689 | -0.03(-7.54%) |
Mar 01, 2024 | 0.3390 | 0.3454 | 0.3245 | 0.3370 | 5,882,259 | +0.00(+0.72%) |
Feb 29, 2024 | 0.3340 | 0.3499 | 0.3200 | 0.3346 | 6,307,124 | -0.00(-0.12%) |
Feb 28, 2024 | 0.3400 | 0.3560 | 0.3317 | 0.3350 | 8,944,065 | -0.00(-0.03%) |
Feb 27, 2024 | 0.3217 | 0.3426 | 0.3165 | 0.3351 | 7,172,015 | +0.02(+7.44%) |
Feb 26, 2024 | 0.3000 | 0.3440 | 0.2998 | 0.3119 | 11,768,442 | +0.03(+8.79%) |
Feb 23, 2024 | 0.2901 | 0.3020 | 0.2800 | 0.2867 | 7,730,595 | +0.00(+0.53%) |
Feb 22, 2024 | 0.3300 | 0.3380 | 0.2800 | 0.2852 | 9,210,268 | -0.03(-10.06%) |
Feb 21, 2024 | 0.3750 | 0.4090 | 0.3050 | 0.3171 | 21,877,290 | -0.04(-11.92%) |
Feb 20, 2024 | 0.3106 | 0.3799 | 0.3070 | 0.3600 | 29,756,110 | +0.07(+22.49%) |
Feb 16, 2024 | 0.2759 | 0.3040 | 0.2705 | 0.2939 | 12,556,373 | +0.02(+8.13%) |
Feb 15, 2024 | 0.2476 | 0.2750 | 0.2450 | 0.2718 | 10,389,196 | +0.03(+12.13%) |
Feb 14, 2024 | 0.2300 | 0.2424 | 0.2300 | 0.2424 | 5,808,109 | +0.01(+4.44%) |
Feb 13, 2024 | 0.2411 | 0.2490 | 0.2271 | 0.2321 | 9,038,370 | -0.02(-9.30%) |
Feb 12, 2024 | 0.2484 | 0.2583 | 0.2450 | 0.2559 | 6,413,711 | +0.01(+3.81%) |
Feb 09, 2024 | 0.2450 | 0.2493 | 0.2375 | 0.2465 | 6,487,338 | +0.01(+2.67%) |
Feb 08, 2024 | 0.2418 | 0.2464 | 0.2301 | 0.2401 | 7,438,056 | -0.00(-1.48%) |
Feb 07, 2024 | 0.2594 | 0.2594 | 0.2412 | 0.2437 | 6,543,866 | -0.02(-7.65%) |
Feb 06, 2024 | 0.2510 | 0.2639 | 0.2500 | 0.2639 | 5,425,062 | +0.00(+1.38%) |
Feb 05, 2024 | 0.2600 | 0.2651 | 0.2415 | 0.2603 | 5,504,546 | -0.00(-0.65%) |
Feb 02, 2024 | 0.2640 | 0.2700 | 0.2526 | 0.2620 | 4,079,073 | -0.01(-1.87%) |
Feb 01, 2024 | 0.2700 | 0.2785 | 0.2600 | 0.2670 | 4,598,428 | +0.00(+0.75%) |
Jan 31, 2024 | 0.2802 | 0.2864 | 0.2640 | 0.2650 | 7,326,566 | -0.02(-6.46%) |
Jan 30, 2024 | 0.2945 | 0.2979 | 0.2820 | 0.2833 | 3,927,234 | -0.01(-3.77%) |
Jan 29, 2024 | 0.2882 | 0.2950 | 0.2812 | 0.2944 | 4,422,283 | +0.01(+3.99%) |
Jan 26, 2024 | 0.2855 | 0.2937 | 0.2815 | 0.2831 | 2,827,762 | -0.00(-0.84%) |
Jan 25, 2024 | 0.2892 | 0.2950 | 0.2800 | 0.2855 | 2,766,891 | +0.00(+0.35%) |
Jan 24, 2024 | 0.3051 | 0.3123 | 0.2810 | 0.2845 | 5,083,955 | -0.02(-6.41%) |
Jan 23, 2024 | 0.3146 | 0.3200 | 0.2970 | 0.3040 | 3,686,733 | -0.01(-1.94%) |
Jan 22, 2024 | 0.2900 | 0.3132 | 0.2842 | 0.3100 | 5,187,028 | +0.03(+9.93%) |
Jan 19, 2024 | 0.3000 | 0.3002 | 0.2728 | 0.2820 | 6,735,331 | -0.02(-5.40%) |
Jan 18, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.2981 | 7,469,514 | -0.02(-6.26%) |
Jan 17, 2024 | 0.3100 | 0.3181 | 0.3065 | 0.3180 | 4,304,591 | +0.00(+1.50%) |
Jan 16, 2024 | 0.3204 | 0.3203 | 0.3100 | 0.3133 | 3,476,872 | -0.01(-1.94%) |
Jan 12, 2024 | 0.3200 | 0.3289 | 0.3131 | 0.3195 | 4,561,666 | -0.00(-0.34%) |
Jan 11, 2024 | 0.3200 | 0.3270 | 0.3060 | 0.3206 | 6,161,454 | +0.01(+1.71%) |
Jan 10, 2024 | 0.3400 | 0.3413 | 0.3105 | 0.3152 | 9,575,600 | -0.02(-7.08%) |
Jan 09, 2024 | 0.3600 | 0.3609 | 0.3381 | 0.3392 | 10,561,540 | -0.02(-5.57%) |
Jan 08, 2024 | 0.3554 | 0.3630 | 0.3521 | 0.3592 | 5,133,366 | +0.01(+2.28%) |
Jan 05, 2024 | 0.3600 | 0.3653 | 0.3512 | 0.3512 | 5,759,361 | -0.01(-2.15%) |
Jan 04, 2024 | 0.3533 | 0.3630 | 0.3505 | 0.3589 | 4,643,441 | +0.01(+1.56%) |
Jan 03, 2024 | 0.3600 | 0.3646 | 0.3510 | 0.3534 | 6,784,752 | -0.01(-2.08%) |
Jan 02, 2024 | 0.3600 | 0.3796 | 0.3550 | 0.3609 | 8,809,656 | +0.00(+0.25%) |
Dec 29, 2023 | 0.3700 | 0.3735 | 0.3490 | 0.3600 | 13,155,793 | -0.01(-2.70%) |
Dec 28, 2023 | 0.3700 | 0.3893 | 0.3693 | 0.3700 | 10,351,819 | -0.01(-1.75%) |
Dec 27, 2023 | 0.3803 | 0.3805 | 0.3690 | 0.3766 | 7,475,298 | -0.00(-0.37%) |
Dec 26, 2023 | 0.3750 | 0.3800 | 0.3686 | 0.3780 | 6,720,619 | +0.01(+2.16%) |
Dec 22, 2023 | 0.3750 | 0.3888 | 0.3650 | 0.3700 | 9,183,398 | -0.01(-1.33%) |
Dec 21, 2023 | 0.3700 | 0.3810 | 0.3580 | 0.3750 | 11,322,792 | +0.01(+1.43%) |
Dec 20, 2023 | 0.3590 | 0.3900 | 0.3554 | 0.3697 | 27,399,716 | +0.02(+5.63%) |
Dec 19, 2023 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 14,237,788 | -0.01(-2.78%) |
Dec 18, 2023 | 0.3700 | 0.3770 | 0.3600 | 0.3600 | 6,162,976 | +0.00(+0.00%) |
Dec 15, 2023 | 0.3850 | 0.3900 | 0.3547 | 0.3600 | 22,165,344 | -0.02(-5.26%) |
Dec 14, 2023 | 0.3950 | 0.4141 | 0.3800 | 0.3800 | 11,956,624 | -0.01(-2.24%) |
Dec 13, 2023 | 0.3700 | 0.3933 | 0.3570 | 0.3887 | 6,218,224 | +0.02(+5.05%) |
Dec 12, 2023 | 0.3900 | 0.3979 | 0.3601 | 0.3700 | 6,669,971 | -0.02(-5.27%) |
Dec 11, 2023 | 0.4081 | 0.4121 | 0.3810 | 0.3906 | 4,393,520 | -0.02(-5.19%) |
Dec 08, 2023 | 0.4000 | 0.4150 | 0.3960 | 0.4120 | 3,901,938 | +0.01(+2.01%) |
Dec 07, 2023 | 0.4200 | 0.4200 | 0.3997 | 0.4039 | 3,960,128 | -0.01(-1.63%) |
Dec 06, 2023 | 0.4100 | 0.4390 | 0.4054 | 0.4106 | 6,860,516 | +0.00(+0.76%) |
Dec 05, 2023 | 0.4050 | 0.4113 | 0.3910 | 0.4075 | 3,710,891 | -0.00(-0.61%) |
Dec 04, 2023 | 0.3900 | 0.4161 | 0.3850 | 0.4100 | 5,703,564 | +0.02(+4.67%) |