Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3123 | 278,406 | -0.01(-3.88%) |
Jun 12, 2024 | 0.3251 | 0.3399 | 0.3107 | 0.3249 | 344,757 | +0.00(+1.53%) |
Jun 11, 2024 | 0.3057 | 0.3375 | 0.3040 | 0.3200 | 1,220,874 | +0.01(+3.16%) |
Jun 10, 2024 | 0.3199 | 0.3273 | 0.3100 | 0.3102 | 737,927 | -0.01(-3.06%) |
Jun 07, 2024 | 0.3400 | 0.3419 | 0.3031 | 0.3200 | 1,409,008 | -0.02(-6.68%) |
Jun 06, 2024 | 0.3720 | 0.3769 | 0.3300 | 0.3429 | 1,487,450 | -0.02(-6.36%) |
Jun 05, 2024 | 0.3235 | 0.3899 | 0.3230 | 0.3662 | 2,231,815 | +0.03(+9.97%) |
Jun 04, 2024 | 0.3600 | 0.3600 | 0.3311 | 0.3330 | 931,719 | -0.03(-7.50%) |
Jun 03, 2024 | 0.3630 | 0.3815 | 0.3500 | 0.3600 | 1,352,763 | -0.01(-3.33%) |
May 31, 2024 | 0.3749 | 0.4091 | 0.3639 | 0.3724 | 2,179,259 | -0.02(-4.02%) |
May 30, 2024 | 0.4100 | 0.5600 | 0.3600 | 0.3880 | 21,704,764 | -0.01(-1.52%) |
May 29, 2024 | 0.3610 | 0.4100 | 0.3568 | 0.3940 | 3,234,629 | +0.03(+9.17%) |
May 28, 2024 | 0.3592 | 0.3946 | 0.3487 | 0.3609 | 2,251,681 | +0.00(+0.11%) |
May 24, 2024 | 0.3466 | 0.3750 | 0.3300 | 0.3605 | 2,551,092 | +0.01(+2.59%) |
May 23, 2024 | 0.3800 | 0.4000 | 0.3213 | 0.3514 | 3,090,413 | -0.04(-10.17%) |
May 22, 2024 | 0.4000 | 0.4450 | 0.3710 | 0.3912 | 3,868,058 | +0.01(+2.25%) |
May 21, 2024 | 0.3900 | 0.4409 | 0.3550 | 0.3826 | 5,634,748 | -0.06(-13.05%) |
May 20, 2024 | 0.4315 | 0.4799 | 0.3820 | 0.4400 | 7,125,090 | -0.05(-9.65%) |
May 17, 2024 | 0.3700 | 0.4970 | 0.3337 | 0.4870 | 21,232,858 | +0.16(+49.16%) |
May 16, 2024 | 0.3035 | 0.3350 | 0.2860 | 0.3265 | 8,684,050 | +0.03(+9.31%) |
May 15, 2024 | 0.2840 | 0.3149 | 0.2735 | 0.2987 | 3,806,574 | -0.00(-0.43%) |
May 14, 2024 | 0.2813 | 0.3100 | 0.2643 | 0.3000 | 1,612,018 | +0.02(+6.65%) |
May 13, 2024 | 0.2893 | 0.2950 | 0.2730 | 0.2813 | 835,575 | +0.00(+0.00%) |
May 10, 2024 | 0.2818 | 0.2950 | 0.2663 | 0.2813 | 636,388 | -0.00(-0.04%) |
May 09, 2024 | 0.2900 | 0.2900 | 0.2632 | 0.2814 | 994,491 | -0.00(-1.40%) |
May 08, 2024 | 0.2950 | 0.2960 | 0.2630 | 0.2854 | 1,650,927 | -0.00(-1.59%) |
May 07, 2024 | 0.2810 | 0.3190 | 0.2710 | 0.2900 | 3,638,598 | +0.02(+7.37%) |
May 06, 2024 | 0.2940 | 0.2940 | 0.2652 | 0.2701 | 1,395,595 | -0.01(-2.31%) |
May 03, 2024 | 0.3000 | 0.3021 | 0.2500 | 0.2765 | 3,246,058 | -0.02(-7.83%) |
May 02, 2024 | 0.3020 | 0.3020 | 0.2818 | 0.3000 | 3,059,895 | -0.01(-1.80%) |
May 01, 2024 | 0.3000 | 0.3310 | 0.2800 | 0.3055 | 18,587,072 | -0.83(-73.20%) |
Apr 30, 2024 | 1.800 | 1.820 | 1.100 | 1.140 | 575,723 | -0.64(-35.96%) |
Apr 29, 2024 | 1.680 | 1.850 | 1.610 | 1.780 | 58,142 | +0.07(+4.09%) |
Apr 26, 2024 | 1.690 | 1.910 | 1.660 | 1.710 | 61,211 | +0.02(+1.18%) |
Apr 25, 2024 | 1.950 | 1.990 | 1.652 | 1.690 | 124,285 | -0.47(-21.76%) |
Apr 24, 2024 | 2.490 | 2.550 | 2.000 | 2.160 | 144,668 | -0.33(-13.25%) |
Apr 23, 2024 | 3.142 | 3.142 | 2.360 | 2.490 | 120,737 | -0.65(-20.70%) |
Apr 22, 2024 | 3.190 | 3.190 | 3.110 | 3.140 | 4,443 | +0.02(+0.51%) |
Apr 19, 2024 | 3.060 | 3.180 | 3.030 | 3.124 | 2,881 | +0.06(+2.10%) |
Apr 18, 2024 | 3.070 | 3.180 | 3.060 | 3.060 | 927 | +0.03(+0.99%) |
Apr 17, 2024 | 3.090 | 3.100 | 3.030 | 3.030 | 12,160 | -0.17(-5.31%) |
Apr 16, 2024 | 3.580 | 3.580 | 3.200 | 3.200 | 20,635 | -0.06(-1.84%) |
Apr 15, 2024 | 3.290 | 3.324 | 3.260 | 3.260 | 5,681 | -0.08(-2.40%) |
Apr 12, 2024 | 3.510 | 3.510 | 3.310 | 3.340 | 5,843 | -0.01(-0.30%) |
Apr 11, 2024 | 3.300 | 3.494 | 3.300 | 3.350 | 2,591 | +0.11(+3.40%) |
Apr 10, 2024 | 3.240 | 3.600 | 3.220 | 3.240 | 64,132 | -0.27(-7.69%) |
Apr 09, 2024 | 3.535 | 3.535 | 3.430 | 3.510 | 3,140 | +0.01(+0.29%) |
Apr 08, 2024 | 3.450 | 3.636 | 3.200 | 3.500 | 6,386 | +0.00(+0.00%) |
Apr 05, 2024 | 3.840 | 4.000 | 3.271 | 3.500 | 39,105 | -0.45(-11.39%) |
Apr 04, 2024 | 3.850 | 3.983 | 3.800 | 3.950 | 6,488 | +0.08(+2.12%) |
Apr 03, 2024 | 4.040 | 4.040 | 3.810 | 3.868 | 1,896 | -0.08(-2.06%) |
Apr 02, 2024 | 4.000 | 4.000 | 3.870 | 3.950 | 10,373 | -0.07(-1.75%) |
Apr 01, 2024 | 4.100 | 4.300 | 4.010 | 4.020 | 11,636 | -0.17(-4.06%) |
Mar 28, 2024 | 4.140 | 4.340 | 4.140 | 4.190 | 15,598 | -0.07(-1.64%) |
Mar 27, 2024 | 4.090 | 4.380 | 4.090 | 4.260 | 7,537 | +0.18(+4.41%) |
Mar 26, 2024 | 4.110 | 4.300 | 4.070 | 4.080 | 11,323 | -0.03(-0.73%) |
Mar 25, 2024 | 4.080 | 4.410 | 4.050 | 4.110 | 10,807 | -0.07(-1.67%) |
Mar 22, 2024 | 4.300 | 4.486 | 4.150 | 4.180 | 16,846 | -0.22(-5.00%) |
Mar 21, 2024 | 4.500 | 4.583 | 4.240 | 4.400 | 69,948 | -0.09(-2.00%) |
Mar 20, 2024 | 3.630 | 4.666 | 3.610 | 4.490 | 389,666 | +0.96(+27.20%) |
Mar 19, 2024 | 3.500 | 3.650 | 3.500 | 3.530 | 8,718 | -0.02(-0.56%) |
Mar 18, 2024 | 3.530 | 3.720 | 3.340 | 3.550 | 9,809 | +0.23(+6.84%) |
Mar 15, 2024 | 3.390 | 3.500 | 3.200 | 3.323 | 11,177 | -0.07(-1.99%) |
Mar 14, 2024 | 3.610 | 3.759 | 3.390 | 3.390 | 15,355 | -0.30(-8.13%) |
Mar 13, 2024 | 3.830 | 3.945 | 3.620 | 3.690 | 47,993 | -0.03(-0.81%) |
Mar 12, 2024 | 3.750 | 3.990 | 3.570 | 3.720 | 65,713 | +0.03(+0.81%) |
Mar 11, 2024 | 3.880 | 4.080 | 3.670 | 3.690 | 37,692 | -0.31(-7.75%) |
Mar 08, 2024 | 4.010 | 4.180 | 3.550 | 4.000 | 49,840 | -0.20(-4.76%) |
Mar 07, 2024 | 4.860 | 4.860 | 4.130 | 4.200 | 110,663 | -0.50(-10.64%) |
Mar 06, 2024 | 3.720 | 5.760 | 3.560 | 4.700 | 1,031,460 | +1.20(+34.29%) |
Mar 05, 2024 | 3.820 | 3.820 | 3.375 | 3.500 | 25,351 | -0.26(-6.91%) |
Mar 04, 2024 | 3.770 | 3.884 | 3.620 | 3.760 | 36,252 | -0.02(-0.53%) |
Mar 01, 2024 | 3.520 | 3.980 | 3.510 | 3.780 | 22,803 | +0.03(+0.80%) |
Feb 29, 2024 | 3.750 | 3.900 | 3.620 | 3.750 | 27,819 | +0.01(+0.27%) |
Feb 28, 2024 | 3.320 | 3.750 | 3.320 | 3.740 | 34,554 | +0.33(+9.68%) |
Feb 27, 2024 | 3.325 | 3.486 | 3.150 | 3.410 | 39,962 | +0.15(+4.60%) |
Feb 26, 2024 | 3.255 | 3.355 | 3.100 | 3.260 | 19,108 | +0.02(+0.64%) |
Feb 23, 2024 | 3.240 | 3.369 | 3.114 | 3.239 | 16,195 | -0.14(-4.20%) |
Feb 22, 2024 | 3.123 | 3.410 | 3.050 | 3.381 | 44,824 | +0.36(+11.96%) |
Feb 21, 2024 | 3.160 | 3.215 | 3.020 | 3.020 | 18,179 | -0.18(-5.63%) |
Feb 20, 2024 | 3.210 | 3.373 | 3.150 | 3.200 | 11,849 | -0.01(-0.31%) |
Feb 16, 2024 | 3.290 | 3.300 | 3.161 | 3.210 | 14,363 | +0.02(+0.63%) |
Feb 15, 2024 | 3.100 | 3.190 | 3.100 | 3.190 | 6,238 | +0.09(+2.90%) |
Feb 14, 2024 | 3.320 | 3.320 | 3.100 | 3.100 | 6,833 | +0.05(+1.64%) |
Feb 13, 2024 | 3.840 | 3.840 | 2.910 | 3.050 | 62,228 | -0.68(-18.23%) |
Feb 12, 2024 | 3.750 | 3.890 | 3.610 | 3.730 | 25,665 | +0.08(+2.19%) |
Feb 09, 2024 | 3.320 | 3.700 | 3.300 | 3.650 | 36,755 | +0.45(+14.06%) |
Feb 08, 2024 | 3.220 | 3.440 | 3.170 | 3.200 | 13,932 | -0.03(-0.93%) |
Feb 07, 2024 | 3.250 | 3.305 | 3.200 | 3.230 | 4,206 | -0.12(-3.58%) |
Feb 06, 2024 | 3.160 | 3.374 | 3.120 | 3.350 | 12,062 | +0.15(+4.69%) |
Feb 05, 2024 | 3.310 | 3.528 | 3.200 | 3.200 | 16,309 | -0.01(-0.31%) |
Feb 02, 2024 | 3.360 | 3.650 | 3.210 | 3.210 | 32,071 | -0.37(-10.34%) |
Feb 01, 2024 | 3.910 | 3.910 | 3.450 | 3.580 | 27,133 | -0.52(-12.68%) |
Jan 31, 2024 | 3.700 | 4.100 | 2.930 | 4.100 | 688,347 | +0.59(+16.81%) |
Jan 30, 2024 | 3.640 | 3.640 | 3.475 | 3.510 | 5,828 | -0.13(-3.61%) |
Jan 29, 2024 | 3.640 | 3.745 | 3.640 | 3.641 | 3,327 | -0.01(-0.24%) |
Jan 26, 2024 | 3.610 | 3.700 | 3.540 | 3.650 | 6,598 | +0.08(+2.24%) |
Jan 25, 2024 | 3.480 | 3.670 | 3.461 | 3.570 | 6,550 | +0.06(+1.71%) |
Jan 24, 2024 | 3.720 | 3.750 | 3.510 | 3.510 | 2,788 | -0.14(-3.84%) |
Jan 23, 2024 | 3.740 | 3.800 | 3.600 | 3.650 | 12,637 | -0.09(-2.41%) |
Jan 22, 2024 | 3.760 | 3.910 | 3.740 | 3.740 | 7,289 | +0.00(+0.00%) |
Jan 19, 2024 | 3.950 | 3.954 | 3.740 | 3.740 | 22,377 | +0.00(+0.00%) |
Jan 18, 2024 | 3.980 | 3.980 | 3.660 | 3.740 | 59,782 | -0.55(-12.82%) |
Jan 17, 2024 | 4.360 | 4.400 | 4.190 | 4.290 | 8,788 | -0.09(-2.05%) |
Jan 16, 2024 | 4.590 | 4.540 | 4.090 | 4.380 | 14,710 | -0.22(-4.78%) |
Jan 12, 2024 | 4.610 | 4.730 | 4.490 | 4.600 | 22,677 | -0.01(-0.22%) |
Jan 11, 2024 | 4.660 | 4.856 | 4.559 | 4.610 | 9,513 | -0.14(-2.95%) |
Jan 10, 2024 | 4.810 | 4.898 | 4.650 | 4.750 | 11,679 | -0.10(-2.06%) |
Jan 09, 2024 | 4.800 | 4.990 | 4.804 | 4.850 | 9,825 | -0.01(-0.29%) |
Jan 08, 2024 | 4.650 | 4.970 | 4.650 | 4.864 | 16,845 | +0.14(+3.05%) |
Jan 05, 2024 | 4.780 | 4.780 | 4.720 | 4.720 | 602 | -0.06(-1.25%) |
Jan 04, 2024 | 4.695 | 4.800 | 4.610 | 4.780 | 11,217 | +0.21(+4.61%) |
Jan 03, 2024 | 4.910 | 4.910 | 4.558 | 4.569 | 8,088 | -0.20(-4.21%) |
Jan 02, 2024 | 4.850 | 4.850 | 4.730 | 4.770 | 7,882 | -0.24(-4.79%) |
Dec 29, 2023 | 4.850 | 5.170 | 4.850 | 5.010 | 18,960 | +0.07(+1.42%) |
Dec 28, 2023 | 5.240 | 5.302 | 4.820 | 4.940 | 28,647 | -0.24(-4.63%) |
Dec 27, 2023 | 5.350 | 5.410 | 5.120 | 5.180 | 9,705 | -0.22(-4.07%) |
Dec 26, 2023 | 5.400 | 5.400 | 5.170 | 5.400 | 13,854 | +0.01(+0.19%) |
Dec 22, 2023 | 6.180 | 6.490 | 5.130 | 5.390 | 122,114 | -1.10(-16.95%) |
Dec 21, 2023 | 5.850 | 6.490 | 5.850 | 6.490 | 51,969 | +0.57(+9.63%) |
Dec 20, 2023 | 5.790 | 6.210 | 5.570 | 5.920 | 23,176 | +0.27(+4.75%) |
Dec 19, 2023 | 5.560 | 5.670 | 5.557 | 5.652 | 4,209 | +0.00(+0.03%) |
Dec 18, 2023 | 5.760 | 5.908 | 5.600 | 5.650 | 9,333 | +0.01(+0.18%) |
Dec 15, 2023 | 5.900 | 5.980 | 5.570 | 5.640 | 7,630 | -0.15(-2.55%) |
Dec 14, 2023 | 5.590 | 5.787 | 5.520 | 5.787 | 4,051 | +0.17(+2.98%) |
Dec 13, 2023 | 5.360 | 5.631 | 5.360 | 5.620 | 2,146 | -0.09(-1.58%) |
Dec 12, 2023 | 5.830 | 5.830 | 5.710 | 5.710 | 2,868 | -0.03(-0.52%) |
Dec 11, 2023 | 5.870 | 5.870 | 5.740 | 5.740 | 826 | -0.07(-1.20%) |
Dec 08, 2023 | 5.730 | 5.840 | 5.670 | 5.810 | 4,370 | -0.04(-0.68%) |
Dec 07, 2023 | 5.770 | 5.900 | 5.770 | 5.850 | 2,054 | -0.15(-2.50%) |
Dec 06, 2023 | 5.850 | 6.250 | 5.820 | 6.000 | 17,053 | +0.05(+0.85%) |
Dec 05, 2023 | 5.840 | 5.980 | 5.760 | 5.949 | 3,510 | +0.20(+3.46%) |
Dec 04, 2023 | 6.020 | 6.045 | 5.668 | 5.750 | 6,818 | -0.32(-5.27%) |