Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 0.4150 | 0.4150 | 0.3800 | 0.3900 | 283,222 | -0.01(-2.40%) |
May 15, 2024 | 0.4000 | 0.4098 | 0.3800 | 0.3996 | 178,021 | +0.02(+3.95%) |
May 14, 2024 | 0.4200 | 0.4300 | 0.3600 | 0.3844 | 498,860 | -0.04(-9.32%) |
May 13, 2024 | 0.4000 | 0.4300 | 0.3950 | 0.4239 | 114,339 | +0.02(+5.97%) |
May 10, 2024 | 0.4300 | 0.4499 | 0.4000 | 0.4000 | 101,134 | -0.04(-8.38%) |
May 09, 2024 | 0.4200 | 0.4400 | 0.4101 | 0.4366 | 62,953 | +0.01(+2.71%) |
May 08, 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4251 | 137,986 | +0.00(+0.02%) |
May 07, 2024 | 0.4200 | 0.4599 | 0.4200 | 0.4250 | 463,500 | +0.01(+1.19%) |
May 06, 2024 | 0.4299 | 0.4455 | 0.4200 | 0.4200 | 173,772 | +0.02(+3.75%) |
May 03, 2024 | 0.4198 | 0.4198 | 0.3903 | 0.4048 | 48,518 | +0.00(+0.15%) |
May 02, 2024 | 0.3916 | 0.4100 | 0.3808 | 0.4042 | 117,410 | +0.01(+3.64%) |
May 01, 2024 | 0.4100 | 0.4199 | 0.3870 | 0.3900 | 68,791 | -0.02(-4.53%) |
Apr 30, 2024 | 0.4200 | 0.4200 | 0.3926 | 0.4085 | 55,431 | -0.00(-0.83%) |
Apr 29, 2024 | 0.4110 | 0.4226 | 0.4050 | 0.4119 | 145,955 | -0.02(-3.81%) |
Apr 26, 2024 | 0.4100 | 0.4289 | 0.4100 | 0.4282 | 85,255 | +0.02(+5.34%) |
Apr 25, 2024 | 0.4300 | 0.4388 | 0.3750 | 0.4065 | 341,669 | -0.02(-5.47%) |
Apr 24, 2024 | 0.4300 | 0.4600 | 0.4251 | 0.4300 | 160,867 | +0.00(+1.06%) |
Apr 23, 2024 | 0.4200 | 0.4649 | 0.4000 | 0.4255 | 256,717 | +0.01(+1.31%) |
Apr 22, 2024 | 0.5000 | 0.5000 | 0.4000 | 0.4200 | 168,776 | -0.05(-9.68%) |
Apr 19, 2024 | 0.4823 | 0.4996 | 0.4650 | 0.4650 | 78,182 | -0.01(-2.50%) |
Apr 18, 2024 | 0.4900 | 0.4999 | 0.4500 | 0.4769 | 179,742 | +0.00(+0.25%) |
Apr 17, 2024 | 0.5000 | 0.5200 | 0.4710 | 0.4757 | 163,091 | -0.02(-3.92%) |
Apr 16, 2024 | 0.4800 | 0.5179 | 0.4580 | 0.4951 | 183,669 | +0.01(+2.12%) |
Apr 15, 2024 | 0.5591 | 0.5620 | 0.4848 | 0.4848 | 215,011 | -0.08(-13.74%) |
Apr 12, 2024 | 0.6000 | 0.6100 | 0.5519 | 0.5620 | 346,355 | -0.05(-8.48%) |
Apr 11, 2024 | 0.5900 | 0.6200 | 0.5500 | 0.6141 | 635,936 | +0.06(+10.05%) |
Apr 10, 2024 | 0.4900 | 0.6033 | 0.4850 | 0.5580 | 1,234,619 | +0.06(+12.96%) |
Apr 09, 2024 | 0.4810 | 0.5000 | 0.4810 | 0.4940 | 98,545 | +0.01(+1.06%) |
Apr 08, 2024 | 0.4963 | 0.5095 | 0.4800 | 0.4888 | 404,028 | -0.00(-0.69%) |
Apr 05, 2024 | 0.5200 | 0.5200 | 0.4767 | 0.4922 | 311,585 | -0.04(-7.10%) |
Apr 04, 2024 | 0.4890 | 0.5500 | 0.4700 | 0.5298 | 374,690 | +0.05(+11.26%) |
Apr 03, 2024 | 0.4600 | 0.4900 | 0.4400 | 0.4762 | 256,648 | +0.03(+5.82%) |
Apr 02, 2024 | 0.5100 | 0.5100 | 0.4400 | 0.4500 | 276,134 | -0.04(-8.18%) |
Apr 01, 2024 | 0.4900 | 0.5128 | 0.4700 | 0.4901 | 454,710 | +0.02(+4.06%) |
Mar 28, 2024 | 0.4700 | 0.4975 | 0.4465 | 0.4710 | 428,237 | +0.03(+6.32%) |
Mar 27, 2024 | 0.4500 | 0.4560 | 0.4300 | 0.4430 | 169,636 | +0.00(+0.91%) |
Mar 26, 2024 | 0.4400 | 0.4500 | 0.4202 | 0.4390 | 231,690 | -0.00(-0.23%) |
Mar 25, 2024 | 0.4700 | 0.4890 | 0.4300 | 0.4400 | 927,564 | -0.00(-0.83%) |
Mar 22, 2024 | 0.3810 | 0.4450 | 0.3810 | 0.4437 | 197,288 | +0.06(+16.46%) |
Mar 21, 2024 | 0.4290 | 0.4300 | 0.3750 | 0.3810 | 107,282 | -0.02(-4.77%) |
Mar 20, 2024 | 0.4000 | 0.4300 | 0.3680 | 0.4001 | 219,899 | -0.00(-1.21%) |
Mar 19, 2024 | 0.4090 | 0.4402 | 0.3800 | 0.4050 | 746,692 | +0.03(+8.00%) |
Mar 18, 2024 | 0.3300 | 0.4000 | 0.3300 | 0.3750 | 360,431 | +0.04(+13.64%) |
Mar 15, 2024 | 0.3300 | 0.3490 | 0.3300 | 0.3300 | 61,935 | -0.00(-1.05%) |
Mar 14, 2024 | 0.3800 | 0.3800 | 0.3201 | 0.3335 | 273,395 | -0.03(-7.36%) |
Mar 13, 2024 | 0.3640 | 0.3700 | 0.3521 | 0.3600 | 133,796 | +0.01(+1.41%) |
Mar 12, 2024 | 0.3583 | 0.3749 | 0.3550 | 0.3550 | 143,460 | -0.01(-1.39%) |
Mar 11, 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3600 | 172,472 | -0.02(-4.76%) |
Mar 08, 2024 | 0.3825 | 0.4000 | 0.3720 | 0.3780 | 89,611 | -0.01(-1.56%) |
Mar 07, 2024 | 0.3900 | 0.3987 | 0.3800 | 0.3840 | 45,342 | -0.01(-1.41%) |
Mar 06, 2024 | 0.3949 | 0.3949 | 0.3615 | 0.3895 | 211,961 | -0.01(-1.39%) |
Mar 05, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3950 | 84,814 | +0.00(+0.00%) |
Mar 04, 2024 | 0.3950 | 0.4060 | 0.3880 | 0.3950 | 128,326 | -0.01(-1.40%) |
Mar 01, 2024 | 0.3910 | 0.4101 | 0.3910 | 0.4006 | 70,611 | -0.00(-0.10%) |
Feb 29, 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4010 | 89,599 | +0.00(+0.00%) |
Feb 28, 2024 | 0.4150 | 0.4150 | 0.4001 | 0.4010 | 71,479 | -0.01(-2.22%) |
Feb 27, 2024 | 0.4170 | 0.4170 | 0.4100 | 0.4101 | 87,194 | +0.00(+0.02%) |
Feb 26, 2024 | 0.4020 | 0.4200 | 0.3960 | 0.4100 | 61,030 | -0.01(-1.82%) |
Feb 23, 2024 | 0.4100 | 0.4240 | 0.4050 | 0.4176 | 75,245 | +0.01(+3.11%) |
Feb 22, 2024 | 0.4100 | 0.4240 | 0.4011 | 0.4050 | 117,578 | -0.01(-2.41%) |
Feb 21, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4150 | 90,508 | -0.01(-1.19%) |
Feb 20, 2024 | 0.3900 | 0.4300 | 0.3800 | 0.4200 | 239,449 | +0.04(+10.82%) |
Feb 16, 2024 | 0.3980 | 0.4000 | 0.3790 | 0.3790 | 190,668 | -0.01(-2.82%) |
Feb 15, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 160,418 | -0.02(-4.04%) |
Feb 14, 2024 | 0.4170 | 0.4200 | 0.4000 | 0.4064 | 125,720 | +0.01(+1.60%) |
Feb 13, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 46,911 | -0.03(-5.95%) |
Feb 12, 2024 | 0.4100 | 0.4401 | 0.3981 | 0.4253 | 150,028 | +0.03(+6.83%) |
Feb 09, 2024 | 0.3800 | 0.4099 | 0.3800 | 0.3981 | 235,371 | +0.02(+4.76%) |
Feb 08, 2024 | 0.4280 | 0.4419 | 0.3800 | 0.3800 | 1,028,851 | -0.05(-12.64%) |
Feb 07, 2024 | 0.4312 | 0.4495 | 0.4281 | 0.4350 | 39,174 | -0.00(-0.46%) |
Feb 06, 2024 | 0.4256 | 0.4580 | 0.4256 | 0.4370 | 88,194 | +0.01(+1.20%) |
Feb 05, 2024 | 0.4490 | 0.4490 | 0.4231 | 0.4318 | 126,398 | -0.02(-3.49%) |
Feb 02, 2024 | 0.4277 | 0.4474 | 0.4200 | 0.4474 | 79,736 | +0.01(+2.85%) |
Feb 01, 2024 | 0.4200 | 0.4370 | 0.4102 | 0.4350 | 106,339 | +0.02(+4.82%) |
Jan 31, 2024 | 0.4300 | 0.4388 | 0.4150 | 0.4150 | 43,586 | -0.02(-3.51%) |
Jan 30, 2024 | 0.4300 | 0.4399 | 0.4150 | 0.4301 | 84,757 | +0.01(+2.38%) |
Jan 29, 2024 | 0.4100 | 0.4390 | 0.4100 | 0.4201 | 96,078 | +0.02(+4.24%) |
Jan 26, 2024 | 0.4100 | 0.4300 | 0.3971 | 0.4030 | 161,520 | -0.01(-2.89%) |
Jan 25, 2024 | 0.4064 | 0.4500 | 0.3900 | 0.4150 | 161,451 | +0.01(+3.65%) |
Jan 24, 2024 | 0.4490 | 0.4580 | 0.4000 | 0.4004 | 316,736 | -0.03(-6.88%) |
Jan 23, 2024 | 0.4500 | 0.4490 | 0.4200 | 0.4300 | 134,510 | +0.01(+2.75%) |
Jan 22, 2024 | 0.4300 | 0.4350 | 0.4150 | 0.4185 | 244,245 | -0.00(-0.38%) |
Jan 19, 2024 | 0.4321 | 0.4400 | 0.4200 | 0.4201 | 40,105 | -0.01(-2.05%) |
Jan 18, 2024 | 0.4424 | 0.4450 | 0.4250 | 0.4289 | 28,790 | -0.00(-0.26%) |
Jan 17, 2024 | 0.4225 | 0.4580 | 0.4225 | 0.4300 | 45,890 | +0.00(+0.23%) |
Jan 16, 2024 | 0.4710 | 0.4710 | 0.4250 | 0.4290 | 139,604 | -0.02(-5.13%) |
Jan 12, 2024 | 0.4550 | 0.4800 | 0.4522 | 0.4522 | 44,441 | -0.00(-0.64%) |
Jan 11, 2024 | 0.4800 | 0.4900 | 0.4551 | 0.4551 | 132,469 | -0.00(-0.61%) |
Jan 10, 2024 | 0.4500 | 0.4750 | 0.4428 | 0.4579 | 133,611 | +0.00(+0.46%) |
Jan 09, 2024 | 0.4500 | 0.4800 | 0.4415 | 0.4558 | 148,506 | -0.00(-0.28%) |
Jan 08, 2024 | 0.4410 | 0.4950 | 0.4410 | 0.4571 | 361,651 | +0.02(+3.89%) |
Jan 05, 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 173,124 | -0.04(-8.14%) |
Jan 04, 2024 | 0.4800 | 0.4858 | 0.4660 | 0.4790 | 51,517 | +0.00(+0.76%) |
Jan 03, 2024 | 0.4750 | 0.4860 | 0.4681 | 0.4754 | 69,859 | +0.00(+0.08%) |
Jan 02, 2024 | 0.4400 | 0.4840 | 0.4400 | 0.4750 | 131,510 | +0.04(+7.98%) |
Dec 29, 2023 | 0.4620 | 0.4800 | 0.4360 | 0.4399 | 365,002 | -0.04(-8.73%) |
Dec 28, 2023 | 0.4900 | 0.5000 | 0.4820 | 0.4820 | 110,162 | -0.01(-2.27%) |
Dec 27, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4932 | 116,609 | -0.01(-2.32%) |
Dec 26, 2023 | 0.5000 | 0.5198 | 0.4650 | 0.5049 | 168,502 | +0.02(+4.10%) |
Dec 22, 2023 | 0.4652 | 0.4925 | 0.4652 | 0.4850 | 165,094 | +0.01(+1.04%) |
Dec 21, 2023 | 0.4715 | 0.4940 | 0.4651 | 0.4800 | 50,286 | -0.01(-1.03%) |
Dec 20, 2023 | 0.4990 | 0.4990 | 0.4700 | 0.4850 | 60,054 | -0.01(-2.81%) |
Dec 19, 2023 | 0.4602 | 0.5000 | 0.4550 | 0.4990 | 107,761 | +0.03(+6.15%) |
Dec 18, 2023 | 0.4620 | 0.4940 | 0.4620 | 0.4701 | 137,117 | -0.00(-0.66%) |
Dec 15, 2023 | 0.5200 | 0.5300 | 0.4732 | 0.4732 | 132,163 | -0.05(-9.88%) |
Dec 14, 2023 | 0.5100 | 0.5400 | 0.5102 | 0.5251 | 107,859 | +0.01(+0.98%) |
Dec 13, 2023 | 0.4990 | 0.5353 | 0.4800 | 0.5200 | 92,762 | +0.03(+6.10%) |
Dec 12, 2023 | 0.4951 | 0.5080 | 0.4832 | 0.4901 | 52,089 | -0.02(-2.97%) |
Dec 11, 2023 | 0.5400 | 0.5461 | 0.4950 | 0.5051 | 86,098 | -0.05(-9.63%) |
Dec 08, 2023 | 0.5700 | 0.5798 | 0.5300 | 0.5589 | 79,191 | -0.00(-0.39%) |
Dec 07, 2023 | 0.5000 | 0.5700 | 0.4950 | 0.5611 | 207,105 | +0.06(+11.77%) |
Dec 06, 2023 | 0.4700 | 0.5141 | 0.4700 | 0.5020 | 152,845 | +0.03(+6.11%) |
Dec 05, 2023 | 0.4548 | 0.4800 | 0.4402 | 0.4731 | 93,970 | +0.02(+5.13%) |
Dec 04, 2023 | 0.4800 | 0.4800 | 0.4481 | 0.4500 | 110,190 | -0.03(-6.25%) |