Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2.510 | 2.570 | 2.400 | 2.490 | 25,180 | -0.06(-2.35%) |
Jun 12, 2024 | 2.620 | 2.642 | 2.500 | 2.550 | 11,542 | -0.03(-1.16%) |
Jun 11, 2024 | 2.530 | 2.725 | 2.530 | 2.580 | 28,488 | +0.05(+1.98%) |
Jun 10, 2024 | 2.550 | 2.660 | 2.500 | 2.530 | 26,969 | -0.11(-4.16%) |
Jun 07, 2024 | 2.650 | 2.650 | 2.522 | 2.640 | 12,738 | -0.06(-2.23%) |
Jun 06, 2024 | 2.670 | 2.766 | 2.630 | 2.700 | 16,227 | -0.01(-0.37%) |
Jun 05, 2024 | 2.780 | 2.850 | 2.650 | 2.710 | 48,198 | -0.17(-5.90%) |
Jun 04, 2024 | 2.560 | 3.080 | 2.560 | 2.880 | 75,761 | +0.34(+13.30%) |
Jun 03, 2024 | 3.060 | 3.200 | 2.542 | 2.542 | 74,326 | -0.52(-16.93%) |
May 31, 2024 | 3.380 | 3.440 | 3.020 | 3.060 | 74,086 | -0.35(-10.26%) |
May 30, 2024 | 3.500 | 3.560 | 3.352 | 3.410 | 11,638 | -0.13(-3.59%) |
May 29, 2024 | 3.400 | 3.650 | 3.260 | 3.537 | 30,291 | +0.24(+7.18%) |
May 28, 2024 | 3.260 | 3.350 | 3.250 | 3.300 | 25,482 | +0.00(+0.00%) |
May 24, 2024 | 3.250 | 3.475 | 3.250 | 3.300 | 53,839 | +0.03(+0.92%) |
May 23, 2024 | 3.360 | 3.470 | 3.230 | 3.270 | 58,614 | -0.16(-4.66%) |
May 22, 2024 | 3.410 | 3.600 | 3.410 | 3.430 | 56,048 | -0.05(-1.43%) |
May 21, 2024 | 3.740 | 3.920 | 3.310 | 3.480 | 61,961 | -0.38(-9.85%) |
May 20, 2024 | 4.410 | 4.730 | 3.770 | 3.860 | 80,953 | +3.40(+739.13%) |
May 17, 2024 | 0.4900 | 0.5300 | 0.4600 | 0.4600 | 864,291 | -0.03(-6.14%) |
May 16, 2024 | 0.4200 | 0.5199 | 0.4200 | 0.4901 | 557,930 | +0.05(+11.54%) |
May 15, 2024 | 0.4310 | 0.4590 | 0.4214 | 0.4394 | 255,280 | -0.00(-0.59%) |
May 14, 2024 | 0.4500 | 0.4590 | 0.4200 | 0.4420 | 137,388 | +0.00(+0.45%) |
May 13, 2024 | 0.4420 | 0.4600 | 0.4000 | 0.4400 | 142,710 | -0.00(-0.45%) |
May 10, 2024 | 0.4675 | 0.4675 | 0.4300 | 0.4420 | 173,236 | -0.03(-5.96%) |
May 09, 2024 | 0.4777 | 0.4916 | 0.4510 | 0.4700 | 39,109 | -0.01(-2.43%) |
May 08, 2024 | 0.5000 | 0.5100 | 0.4612 | 0.4817 | 143,201 | -0.01(-2.01%) |
May 07, 2024 | 0.4820 | 0.5000 | 0.4820 | 0.4916 | 83,963 | +0.01(+2.20%) |
May 06, 2024 | 0.4870 | 0.4895 | 0.4700 | 0.4810 | 109,319 | +0.01(+2.34%) |
May 03, 2024 | 0.4900 | 0.4998 | 0.4500 | 0.4700 | 332,597 | -0.02(-3.09%) |
May 02, 2024 | 0.4357 | 0.4850 | 0.4060 | 0.4850 | 408,314 | +0.08(+18.58%) |
May 01, 2024 | 0.4300 | 0.4400 | 0.3900 | 0.4090 | 533,308 | +0.01(+1.49%) |
Apr 30, 2024 | 0.5000 | 0.5000 | 0.4026 | 0.4030 | 1,141,362 | -0.13(-24.67%) |
Apr 29, 2024 | 0.4995 | 0.5390 | 0.4940 | 0.5350 | 186,776 | +0.02(+3.90%) |
Apr 26, 2024 | 0.5400 | 0.5520 | 0.4800 | 0.5149 | 437,254 | -0.02(-3.21%) |
Apr 25, 2024 | 0.5552 | 0.5800 | 0.5238 | 0.5320 | 196,624 | -0.03(-5.51%) |
Apr 24, 2024 | 0.6010 | 0.6010 | 0.5550 | 0.5630 | 175,579 | -0.05(-8.16%) |
Apr 23, 2024 | 0.5900 | 0.6199 | 0.5900 | 0.6130 | 51,128 | +0.02(+2.51%) |
Apr 22, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5980 | 95,108 | -0.03(-5.08%) |
Apr 19, 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6300 | 83,927 | +0.01(+2.26%) |
Apr 18, 2024 | 0.5850 | 0.6161 | 0.5650 | 0.6161 | 205,523 | +0.02(+2.70%) |
Apr 17, 2024 | 0.6120 | 0.6380 | 0.5801 | 0.5999 | 145,708 | -0.04(-6.89%) |
Apr 16, 2024 | 0.6383 | 0.6536 | 0.6122 | 0.6443 | 260,071 | -0.01(-2.08%) |
Apr 15, 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6580 | 258,497 | -0.02(-3.24%) |
Apr 12, 2024 | 0.6900 | 0.7001 | 0.6648 | 0.6800 | 227,296 | -0.03(-4.24%) |
Apr 11, 2024 | 0.7100 | 0.7467 | 0.6700 | 0.7101 | 327,837 | +0.01(+1.43%) |
Apr 10, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7001 | 205,242 | -0.01(-1.41%) |
Apr 09, 2024 | 0.7600 | 0.7780 | 0.7000 | 0.7101 | 622,978 | -0.07(-8.96%) |
Apr 08, 2024 | 0.7490 | 0.8400 | 0.7200 | 0.7800 | 2,038,950 | +0.04(+5.41%) |
Apr 05, 2024 | 0.6600 | 0.7400 | 0.6600 | 0.7400 | 653,130 | +0.08(+11.97%) |
Apr 04, 2024 | 0.6700 | 0.7366 | 0.6000 | 0.6609 | 1,021,930 | +0.02(+3.27%) |
Apr 03, 2024 | 0.6200 | 0.6800 | 0.5800 | 0.6400 | 489,661 | +0.02(+3.06%) |
Apr 02, 2024 | 0.6000 | 0.6647 | 0.5582 | 0.6210 | 1,218,981 | +0.02(+4.11%) |
Apr 01, 2024 | 0.6800 | 0.6981 | 0.5722 | 0.5965 | 2,657,667 | -0.10(-14.17%) |
Mar 28, 2024 | 0.6700 | 0.7377 | 0.7327 | 0.6950 | 1,613,477 | -0.02(-3.14%) |
Mar 27, 2024 | 0.6400 | 0.7400 | 0.6202 | 0.7175 | 3,221,146 | -0.03(-4.33%) |
Mar 26, 2024 | 0.9745 | 0.9900 | 0.6400 | 0.7500 | 77,591,456 | +0.28(+57.89%) |
Mar 25, 2024 | 0.5000 | 0.5000 | 0.4610 | 0.4750 | 6,088,655 | -0.02(-4.81%) |
Mar 22, 2024 | 0.5100 | 0.5400 | 0.4803 | 0.4990 | 164,213 | -0.01(-2.54%) |
Mar 21, 2024 | 0.5210 | 0.5500 | 0.5100 | 0.5120 | 163,641 | -0.01(-1.56%) |
Mar 20, 2024 | 0.4986 | 0.5400 | 0.4641 | 0.5201 | 128,172 | +0.03(+5.93%) |
Mar 19, 2024 | 0.4794 | 0.5189 | 0.4630 | 0.4910 | 174,953 | +0.01(+1.24%) |
Mar 18, 2024 | 0.4980 | 0.4980 | 0.4510 | 0.4850 | 162,748 | +0.00(+0.83%) |
Mar 15, 2024 | 0.5001 | 0.5190 | 0.4810 | 0.4810 | 81,636 | -0.01(-2.77%) |
Mar 14, 2024 | 0.5000 | 0.5273 | 0.4900 | 0.4947 | 75,859 | -0.03(-4.88%) |
Mar 13, 2024 | 0.4960 | 0.5299 | 0.4810 | 0.5201 | 120,098 | +0.02(+3.03%) |
Mar 12, 2024 | 0.5364 | 0.5388 | 0.4810 | 0.5048 | 83,717 | -0.04(-6.52%) |
Mar 11, 2024 | 0.5200 | 0.5406 | 0.5200 | 0.5400 | 73,443 | +0.01(+1.89%) |
Mar 08, 2024 | 0.4990 | 0.5300 | 0.4901 | 0.5300 | 284,804 | +0.03(+6.88%) |
Mar 07, 2024 | 0.5285 | 0.5344 | 0.4550 | 0.4959 | 163,672 | -0.04(-7.01%) |
Mar 06, 2024 | 0.5600 | 0.5700 | 0.5101 | 0.5333 | 198,066 | -0.02(-2.90%) |
Mar 05, 2024 | 0.5485 | 0.5649 | 0.5300 | 0.5492 | 180,786 | -0.03(-5.68%) |
Mar 04, 2024 | 0.5900 | 0.5901 | 0.5300 | 0.5823 | 427,440 | -0.00(-0.36%) |
Mar 01, 2024 | 0.4827 | 0.5844 | 0.4775 | 0.5844 | 640,080 | +0.11(+22.36%) |
Feb 29, 2024 | 0.4700 | 0.4990 | 0.4600 | 0.4776 | 206,381 | +0.01(+2.64%) |
Feb 28, 2024 | 0.4700 | 0.4799 | 0.4505 | 0.4653 | 137,024 | -0.02(-3.46%) |
Feb 27, 2024 | 0.4729 | 0.4850 | 0.4701 | 0.4820 | 231,110 | +0.02(+3.88%) |
Feb 26, 2024 | 0.4134 | 0.4750 | 0.4134 | 0.4640 | 348,545 | +0.04(+9.43%) |
Feb 23, 2024 | 0.4199 | 0.4367 | 0.4165 | 0.4240 | 77,285 | +0.00(+0.95%) |
Feb 22, 2024 | 0.4050 | 0.4400 | 0.4050 | 0.4200 | 115,316 | +0.01(+1.79%) |
Feb 21, 2024 | 0.4367 | 0.4500 | 0.4126 | 0.4126 | 94,044 | -0.03(-6.21%) |
Feb 20, 2024 | 0.4500 | 0.4549 | 0.4240 | 0.4399 | 187,055 | -0.02(-3.32%) |
Feb 16, 2024 | 0.4600 | 0.4779 | 0.4300 | 0.4550 | 325,295 | -0.01(-1.09%) |
Feb 15, 2024 | 0.4300 | 0.4600 | 0.4119 | 0.4600 | 557,140 | +0.04(+9.32%) |
Feb 14, 2024 | 0.3700 | 0.4400 | 0.3710 | 0.4208 | 361,379 | +0.04(+10.42%) |
Feb 13, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3811 | 139,029 | -0.02(-4.73%) |
Feb 12, 2024 | 0.4000 | 0.4164 | 0.3900 | 0.4000 | 123,450 | -0.01(-2.68%) |
Feb 09, 2024 | 0.4000 | 0.4200 | 0.3556 | 0.4110 | 216,721 | +0.01(+1.48%) |
Feb 08, 2024 | 0.3500 | 0.4300 | 0.3525 | 0.4050 | 493,613 | +0.02(+6.02%) |
Feb 07, 2024 | 0.3163 | 0.3820 | 0.3012 | 0.3820 | 251,187 | +0.05(+15.97%) |
Feb 06, 2024 | 0.3199 | 0.3295 | 0.3000 | 0.3294 | 51,652 | +0.01(+2.91%) |
Feb 05, 2024 | 0.3281 | 0.3330 | 0.3100 | 0.3201 | 55,961 | -0.01(-2.79%) |
Feb 02, 2024 | 0.3200 | 0.3390 | 0.3130 | 0.3293 | 76,577 | -0.01(-3.12%) |
Feb 01, 2024 | 0.3488 | 0.3488 | 0.3200 | 0.3399 | 58,137 | +0.00(+0.32%) |
Jan 31, 2024 | 0.3280 | 0.3400 | 0.3200 | 0.3388 | 86,640 | -0.01(-3.91%) |
Jan 30, 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3526 | 120,210 | +0.02(+6.53%) |
Jan 29, 2024 | 0.3500 | 0.3593 | 0.3310 | 0.3310 | 39,817 | -0.02(-4.89%) |
Jan 26, 2024 | 0.3503 | 0.3600 | 0.3320 | 0.3480 | 81,961 | +0.02(+4.82%) |
Jan 25, 2024 | 0.3200 | 0.3400 | 0.3124 | 0.3320 | 118,469 | +0.01(+3.75%) |
Jan 24, 2024 | 0.3042 | 0.3270 | 0.2968 | 0.3200 | 78,771 | +0.02(+7.82%) |
Jan 23, 2024 | 0.3070 | 0.3070 | 0.2850 | 0.2968 | 68,211 | +0.01(+2.42%) |
Jan 22, 2024 | 0.2600 | 0.3059 | 0.2600 | 0.2898 | 336,640 | +0.04(+14.27%) |
Jan 19, 2024 | 0.2624 | 0.2706 | 0.2450 | 0.2536 | 477,578 | -0.01(-2.76%) |
Jan 18, 2024 | 0.3576 | 0.3663 | 0.2400 | 0.2608 | 1,390,585 | -0.09(-25.51%) |
Jan 17, 2024 | 0.3600 | 0.3799 | 0.3305 | 0.3501 | 219,019 | -0.04(-10.89%) |
Jan 16, 2024 | 0.3993 | 0.3999 | 0.3880 | 0.3929 | 94,715 | -0.01(-2.99%) |
Jan 12, 2024 | 0.4101 | 0.4185 | 0.3900 | 0.4050 | 50,121 | +0.00(+0.00%) |
Jan 11, 2024 | 0.4200 | 0.4202 | 0.4000 | 0.4050 | 105,201 | -0.01(-3.57%) |
Jan 10, 2024 | 0.4200 | 0.4400 | 0.4112 | 0.4200 | 88,059 | -0.01(-2.33%) |
Jan 09, 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 38,034 | +0.02(+4.22%) |
Jan 08, 2024 | 0.4200 | 0.4285 | 0.4100 | 0.4126 | 84,859 | -0.02(-3.58%) |
Jan 05, 2024 | 0.4101 | 0.4299 | 0.4101 | 0.4279 | 68,353 | +0.01(+1.88%) |
Jan 04, 2024 | 0.4101 | 0.4258 | 0.4000 | 0.4200 | 79,405 | +0.01(+1.20%) |
Jan 03, 2024 | 0.4270 | 0.4270 | 0.3786 | 0.4150 | 148,635 | -0.01(-2.86%) |