Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.530 | 4.600 | 4.100 | 4.250 | 38,153 | -0.28(-6.18%) |
May 21, 2024 | 4.160 | 4.700 | 4.160 | 4.530 | 100,049 | +0.29(+6.84%) |
May 20, 2024 | 4.920 | 5.180 | 4.160 | 4.240 | 83,482 | -0.77(-15.37%) |
May 17, 2024 | 5.210 | 5.477 | 4.600 | 5.010 | 87,981 | -0.25(-4.75%) |
May 16, 2024 | 5.860 | 6.148 | 5.020 | 5.260 | 360,247 | -0.06(-1.13%) |
May 15, 2024 | 4.950 | 5.740 | 4.511 | 5.320 | 393,420 | +0.59(+12.47%) |
May 14, 2024 | 4.600 | 4.870 | 4.410 | 4.730 | 118,704 | +0.49(+11.56%) |
May 13, 2024 | 4.180 | 4.444 | 3.870 | 4.240 | 165,841 | +0.07(+1.67%) |
May 10, 2024 | 4.400 | 4.540 | 4.100 | 4.170 | 57,065 | -0.15(-3.47%) |
May 09, 2024 | 4.540 | 4.880 | 4.320 | 4.320 | 107,959 | -0.14(-3.14%) |
May 08, 2024 | 4.330 | 4.789 | 4.320 | 4.460 | 83,675 | +0.00(+0.00%) |
May 07, 2024 | 4.630 | 5.840 | 4.310 | 4.460 | 323,874 | -0.32(-6.69%) |
May 06, 2024 | 4.020 | 5.220 | 4.020 | 4.780 | 270,643 | +0.60(+14.35%) |
May 03, 2024 | 4.220 | 5.490 | 4.060 | 4.180 | 306,007 | -0.10(-2.34%) |
May 02, 2024 | 4.110 | 4.595 | 4.110 | 4.280 | 77,748 | +0.17(+4.14%) |
May 01, 2024 | 3.920 | 4.640 | 3.880 | 4.110 | 134,563 | +0.06(+1.54%) |
Apr 30, 2024 | 4.800 | 4.970 | 3.900 | 4.048 | 142,375 | -0.34(-7.80%) |
Apr 29, 2024 | 3.590 | 4.660 | 3.500 | 4.390 | 190,443 | +0.69(+18.65%) |
Apr 26, 2024 | 3.380 | 3.940 | 3.332 | 3.700 | 95,633 | +0.30(+8.82%) |
Apr 25, 2024 | 3.900 | 3.900 | 3.200 | 3.400 | 131,489 | -0.49(-12.60%) |
Apr 24, 2024 | 4.070 | 4.520 | 3.790 | 3.890 | 173,779 | -0.26(-6.26%) |
Apr 23, 2024 | 4.080 | 5.430 | 3.920 | 4.150 | 759,189 | +3.64(+705.83%) |
Apr 22, 2024 | 0.5000 | 0.5618 | 0.4602 | 0.5150 | 337,191 | +0.02(+3.00%) |
Apr 19, 2024 | 0.4704 | 0.5518 | 0.4704 | 0.5000 | 393,898 | +0.02(+3.09%) |
Apr 18, 2024 | 0.4875 | 0.5100 | 0.4700 | 0.4850 | 267,321 | +0.02(+5.25%) |
Apr 17, 2024 | 0.4900 | 0.4900 | 0.4608 | 0.4608 | 183,450 | -0.02(-3.94%) |
Apr 16, 2024 | 0.4441 | 0.5000 | 0.3950 | 0.4797 | 402,522 | +0.05(+11.12%) |
Apr 15, 2024 | 0.4200 | 0.4447 | 0.4225 | 0.4317 | 483,303 | -0.02(-3.53%) |
Apr 12, 2024 | 0.4660 | 0.4725 | 0.4201 | 0.4475 | 48,208 | -0.01(-2.72%) |
Apr 11, 2024 | 0.4750 | 0.4990 | 0.4600 | 0.4600 | 12,428 | -0.01(-3.16%) |
Apr 10, 2024 | 0.4600 | 0.4899 | 0.4600 | 0.4750 | 3,935 | +0.01(+2.02%) |
Apr 09, 2024 | 0.5060 | 0.5060 | 0.4600 | 0.4656 | 81,190 | -0.02(-4.98%) |
Apr 08, 2024 | 0.4600 | 0.4900 | 0.4500 | 0.4900 | 48,345 | +0.04(+8.89%) |
Apr 05, 2024 | 0.4330 | 0.4723 | 0.4330 | 0.4500 | 33,997 | +0.02(+5.19%) |
Apr 04, 2024 | 0.4161 | 0.4522 | 0.4161 | 0.4278 | 56,925 | -0.02(-4.93%) |
Apr 03, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 29,806 | +0.00(+0.00%) |
Apr 02, 2024 | 0.4311 | 0.4811 | 0.4311 | 0.4500 | 78,216 | +0.02(+3.45%) |
Apr 01, 2024 | 0.4330 | 0.4998 | 0.4111 | 0.4350 | 31,817 | +0.01(+1.99%) |
Mar 28, 2024 | 0.4301 | 0.4201 | 0.4201 | 0.4265 | 47,910 | -0.00(-0.84%) |
Mar 27, 2024 | 0.4696 | 0.4696 | 0.4205 | 0.4301 | 69,580 | -0.02(-3.78%) |
Mar 26, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4470 | 210,672 | -0.03(-5.89%) |
Mar 25, 2024 | 0.5271 | 0.5394 | 0.4724 | 0.4750 | 228,164 | -0.06(-11.05%) |
Mar 22, 2024 | 0.5000 | 0.5800 | 0.4607 | 0.5340 | 631,442 | +0.07(+16.09%) |
Mar 21, 2024 | 0.4500 | 0.4700 | 0.4269 | 0.4600 | 429,891 | +0.04(+10.58%) |
Mar 20, 2024 | 0.4500 | 0.4500 | 0.4031 | 0.4160 | 117,585 | -0.03(-5.69%) |
Mar 19, 2024 | 0.4100 | 0.4600 | 0.4003 | 0.4411 | 221,768 | +0.04(+9.45%) |
Mar 18, 2024 | 0.4137 | 0.4200 | 0.3931 | 0.4030 | 47,554 | -0.00(-0.49%) |
Mar 15, 2024 | 0.3900 | 0.4400 | 0.3857 | 0.4050 | 91,427 | +0.02(+4.19%) |
Mar 14, 2024 | 0.3998 | 0.3998 | 0.3850 | 0.3887 | 11,032 | -0.02(-3.79%) |
Mar 13, 2024 | 0.4051 | 0.4200 | 0.3850 | 0.4040 | 177,578 | +0.02(+4.94%) |
Mar 12, 2024 | 0.4003 | 0.4003 | 0.3850 | 0.3850 | 1,528 | +0.00(+0.97%) |
Mar 11, 2024 | 0.3813 | 0.3980 | 0.3813 | 0.3813 | 8,418 | -0.01(-2.51%) |
Mar 08, 2024 | 0.3939 | 0.4099 | 0.3820 | 0.3911 | 4,917 | -0.02(-4.61%) |
Mar 07, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 26,817 | +0.00(+0.00%) |
Mar 06, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 25,361 | +0.01(+3.14%) |
Mar 05, 2024 | 0.4201 | 0.4201 | 0.3849 | 0.3975 | 38,147 | -0.01(-1.83%) |
Mar 04, 2024 | 0.4005 | 0.4293 | 0.3955 | 0.4049 | 53,689 | +0.01(+1.25%) |
Mar 01, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3999 | 54,516 | +0.01(+1.81%) |
Feb 29, 2024 | 0.4000 | 0.4089 | 0.3700 | 0.3928 | 106,688 | -0.00(-1.06%) |
Feb 28, 2024 | 0.4200 | 0.4200 | 0.3600 | 0.3970 | 184,494 | -0.01(-3.41%) |
Feb 27, 2024 | 0.4510 | 0.4898 | 0.3726 | 0.4110 | 635,318 | -0.05(-9.87%) |
Feb 26, 2024 | 0.4400 | 0.5099 | 0.4300 | 0.4560 | 207,629 | -0.01(-2.90%) |
Feb 23, 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4696 | 54,631 | -0.01(-2.37%) |
Feb 22, 2024 | 0.5500 | 0.5700 | 0.4303 | 0.4810 | 970,987 | -0.01(-1.84%) |
Feb 21, 2024 | 0.5000 | 0.5500 | 0.4650 | 0.4900 | 189,908 | -0.02(-3.92%) |
Feb 20, 2024 | 0.4568 | 0.5500 | 0.4303 | 0.5100 | 219,906 | +0.06(+13.36%) |
Feb 16, 2024 | 0.4580 | 0.4747 | 0.4225 | 0.4499 | 28,893 | +0.01(+2.25%) |
Feb 15, 2024 | 0.4359 | 0.4500 | 0.4160 | 0.4400 | 106,104 | +0.00(+0.00%) |
Feb 14, 2024 | 0.4755 | 0.4774 | 0.4300 | 0.4400 | 83,234 | -0.04(-8.14%) |
Feb 13, 2024 | 0.4400 | 0.4895 | 0.4000 | 0.4790 | 517,872 | +0.03(+7.64%) |
Feb 12, 2024 | 0.4300 | 0.7440 | 0.3861 | 0.4450 | 2,876,058 | +0.00(+1.09%) |
Feb 09, 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4402 | 3,021 | +0.00(+0.05%) |
Feb 08, 2024 | 0.4500 | 0.4563 | 0.4400 | 0.4400 | 4,105 | +0.00(+0.00%) |
Feb 07, 2024 | 0.4376 | 0.4550 | 0.4300 | 0.4400 | 8,737 | +0.01(+2.18%) |
Feb 06, 2024 | 0.4300 | 0.4725 | 0.4300 | 0.4306 | 48,178 | +0.00(+0.02%) |
Feb 05, 2024 | 0.4400 | 0.4714 | 0.4300 | 0.4305 | 40,546 | +0.00(+0.09%) |
Feb 02, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4301 | 5,194 | -0.02(-4.42%) |
Feb 01, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 27,262 | +0.03(+6.69%) |
Jan 31, 2024 | 0.4740 | 0.4740 | 0.4218 | 0.4218 | 20,513 | -0.05(-11.01%) |
Jan 30, 2024 | 0.4440 | 0.5040 | 0.4050 | 0.4740 | 86,386 | +0.03(+7.73%) |
Jan 29, 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4400 | 17,099 | +0.03(+7.58%) |
Jan 26, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4090 | 37,360 | -0.00(-0.07%) |
Jan 25, 2024 | 0.4400 | 0.4600 | 0.3620 | 0.4093 | 95,003 | -0.05(-11.00%) |
Jan 24, 2024 | 0.4621 | 0.4705 | 0.4400 | 0.4599 | 28,293 | -0.01(-2.25%) |
Jan 23, 2024 | 0.4981 | 0.5000 | 0.4617 | 0.4705 | 16,041 | -0.02(-4.47%) |
Jan 22, 2024 | 0.4900 | 0.5100 | 0.4618 | 0.4925 | 41,863 | +0.01(+2.82%) |
Jan 19, 2024 | 0.4410 | 0.4800 | 0.4410 | 0.4790 | 46,475 | +0.02(+4.13%) |
Jan 18, 2024 | 0.5400 | 0.5400 | 0.4100 | 0.4600 | 63,165 | -0.08(-14.48%) |
Jan 17, 2024 | 0.5487 | 0.5582 | 0.5075 | 0.5379 | 40,564 | -0.02(-3.95%) |
Jan 16, 2024 | 0.5700 | 0.5706 | 0.5400 | 0.5600 | 78,496 | -0.01(-1.93%) |
Jan 12, 2024 | 0.6300 | 0.6399 | 0.5701 | 0.5710 | 20,312 | -0.02(-3.22%) |
Jan 11, 2024 | 0.6500 | 0.6500 | 0.5553 | 0.5900 | 97,510 | -0.04(-6.05%) |
Jan 10, 2024 | 0.6300 | 0.6746 | 0.6110 | 0.6280 | 77,297 | -0.01(-1.88%) |
Jan 09, 2024 | 0.6259 | 0.8900 | 0.6259 | 0.6400 | 1,267,658 | +0.02(+3.23%) |
Jan 08, 2024 | 0.6210 | 0.6799 | 0.6001 | 0.6200 | 17,013 | -0.01(-1.59%) |
Jan 05, 2024 | 0.6571 | 0.6595 | 0.6300 | 0.6300 | 2,891 | +0.00(+0.66%) |
Jan 04, 2024 | 0.6621 | 0.6700 | 0.6200 | 0.6259 | 9,552 | -0.01(-2.22%) |
Jan 03, 2024 | 0.6900 | 0.6900 | 0.6144 | 0.6401 | 27,131 | -0.04(-5.77%) |
Jan 02, 2024 | 0.6555 | 0.6950 | 0.6500 | 0.6793 | 25,692 | +0.00(+0.64%) |
Dec 29, 2023 | 0.6510 | 0.7000 | 0.6510 | 0.6750 | 44,054 | -0.00(-0.19%) |
Dec 28, 2023 | 0.6702 | 0.6900 | 0.6420 | 0.6763 | 21,246 | +0.00(+0.19%) |
Dec 27, 2023 | 0.6700 | 0.6940 | 0.6500 | 0.6750 | 26,961 | -0.02(-2.88%) |
Dec 26, 2023 | 0.6680 | 0.6980 | 0.6346 | 0.6950 | 13,681 | +0.02(+3.73%) |
Dec 22, 2023 | 0.6700 | 0.7083 | 0.6664 | 0.6700 | 12,094 | +0.00(+0.00%) |
Dec 21, 2023 | 0.7128 | 0.7284 | 0.6670 | 0.6700 | 30,136 | -0.03(-4.29%) |
Dec 20, 2023 | 0.7100 | 0.7459 | 0.6800 | 0.7000 | 58,721 | +0.01(+2.12%) |
Dec 19, 2023 | 0.6632 | 0.7035 | 0.6617 | 0.6855 | 15,340 | +0.00(+0.29%) |
Dec 18, 2023 | 0.6829 | 0.7279 | 0.6359 | 0.6835 | 97,826 | +0.02(+3.58%) |
Dec 15, 2023 | 0.6800 | 0.6800 | 0.6200 | 0.6599 | 43,627 | +0.05(+8.18%) |
Dec 14, 2023 | 0.6564 | 0.6564 | 0.6000 | 0.6100 | 67,037 | -0.05(-7.28%) |
Dec 13, 2023 | 0.6501 | 0.6699 | 0.6180 | 0.6579 | 33,529 | +0.02(+2.80%) |
Dec 12, 2023 | 0.6700 | 0.6719 | 0.6300 | 0.6400 | 19,659 | -0.03(-4.48%) |
Dec 11, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6700 | 23,656 | +0.01(+1.48%) |
Dec 08, 2023 | 0.7150 | 0.7494 | 0.6500 | 0.6602 | 21,153 | -0.04(-5.29%) |
Dec 07, 2023 | 0.6749 | 0.7043 | 0.6749 | 0.6971 | 5,333 | +0.01(+0.82%) |
Dec 06, 2023 | 0.6900 | 0.7229 | 0.6800 | 0.6914 | 19,362 | +0.00(+0.19%) |
Dec 05, 2023 | 0.7050 | 0.7300 | 0.6900 | 0.6901 | 21,687 | -0.02(-2.82%) |
Dec 04, 2023 | 0.6811 | 0.7366 | 0.6811 | 0.7101 | 96,687 | +0.02(+3.63%) |