Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2024 | 0.1053 | 0 | -0.06(-37.43%) | |||
Feb 12, 2024 | 0.2439 | 0.2700 | 0.1620 | 0.1683 | 57,756,752 | -0.06(-26.83%) |
Feb 09, 2024 | 0.1500 | 0.3797 | 0.1450 | 0.2300 | 419,200,576 | +0.11(+97.93%) |
Feb 08, 2024 | 0.0552 | 0.2816 | 0.0510 | 0.1162 | 392,982,272 | +0.06(+118.42%) |
Feb 07, 2024 | 0.0805 | 0.0900 | 0.0505 | 0.0532 | 26,444,952 | -0.04(-41.98%) |
Feb 06, 2024 | 0.1060 | 0.1161 | 0.0719 | 0.0917 | 57,900,320 | -0.01(-10.88%) |
Feb 05, 2024 | 0.1850 | 0.1872 | 0.1000 | 0.1029 | 33,965,908 | -0.37(-78.02%) |
Feb 02, 2024 | 0.4974 | 0.5300 | 0.4611 | 0.4681 | 636,928 | -0.05(-9.44%) |
Feb 01, 2024 | 0.4200 | 0.5500 | 0.4200 | 0.5169 | 1,744,394 | +0.11(+25.58%) |
Jan 31, 2024 | 0.4011 | 0.4715 | 0.4011 | 0.4116 | 796,587 | -0.00(-0.63%) |
Jan 30, 2024 | 0.4198 | 0.4350 | 0.4045 | 0.4142 | 246,330 | -0.02(-3.81%) |
Jan 29, 2024 | 0.4116 | 0.4328 | 0.4001 | 0.4306 | 380,701 | +0.03(+7.62%) |
Jan 26, 2024 | 0.4000 | 0.4423 | 0.3951 | 0.4001 | 511,907 | +0.01(+3.68%) |
Jan 25, 2024 | 0.4104 | 0.4154 | 0.3805 | 0.3859 | 635,803 | -0.02(-4.03%) |
Jan 24, 2024 | 0.4260 | 0.4603 | 0.4000 | 0.4021 | 536,952 | -0.03(-7.99%) |
Jan 23, 2024 | 0.4840 | 0.4840 | 0.4200 | 0.4370 | 606,306 | -0.02(-4.81%) |
Jan 22, 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4591 | 749,393 | +0.02(+4.34%) |
Jan 19, 2024 | 0.4227 | 0.4476 | 0.3930 | 0.4400 | 445,796 | +0.02(+4.54%) |
Jan 18, 2024 | 0.4003 | 0.4269 | 0.3601 | 0.4209 | 1,543,691 | +0.02(+5.70%) |
Jan 17, 2024 | 0.3987 | 0.4152 | 0.3805 | 0.3982 | 388,934 | -0.01(-2.97%) |
Jan 16, 2024 | 0.4000 | 0.4169 | 0.3800 | 0.4104 | 1,259,564 | +0.01(+2.60%) |
Jan 12, 2024 | 0.4679 | 0.4679 | 0.3799 | 0.4000 | 1,354,472 | -0.04(-9.09%) |
Jan 11, 2024 | 0.5168 | 0.5168 | 0.4312 | 0.4400 | 1,867,474 | -0.06(-11.72%) |
Jan 10, 2024 | 0.5411 | 0.5600 | 0.4905 | 0.4984 | 1,322,021 | -0.05(-8.72%) |
Jan 09, 2024 | 0.5600 | 0.5851 | 0.5400 | 0.5460 | 858,109 | -0.03(-4.76%) |
Jan 08, 2024 | 0.6000 | 0.6100 | 0.5600 | 0.5733 | 1,307,619 | +0.03(+5.72%) |
Jan 05, 2024 | 0.6200 | 0.6200 | 0.5149 | 0.5423 | 1,426,179 | -0.05(-7.87%) |
Jan 04, 2024 | 0.6000 | 0.6395 | 0.5800 | 0.5886 | 590,416 | +0.01(+1.48%) |
Jan 03, 2024 | 0.7350 | 0.7510 | 0.5605 | 0.5800 | 1,452,371 | -0.15(-20.77%) |
Jan 02, 2024 | 0.7589 | 0.8430 | 0.7300 | 0.7320 | 838,108 | -0.02(-2.19%) |
Dec 29, 2023 | 0.7800 | 0.8000 | 0.7350 | 0.7484 | 924,467 | -0.05(-5.84%) |
Dec 28, 2023 | 0.7308 | 0.8800 | 0.7300 | 0.7948 | 1,621,955 | +0.07(+9.18%) |
Dec 27, 2023 | 0.7100 | 0.7474 | 0.7000 | 0.7280 | 1,047,801 | +0.04(+6.46%) |
Dec 26, 2023 | 0.8000 | 0.8541 | 0.6828 | 0.6838 | 1,294,513 | -0.11(-14.34%) |
Dec 22, 2023 | 0.7900 | 0.9399 | 0.7772 | 0.7983 | 2,478,642 | +0.01(+1.40%) |
Dec 21, 2023 | 0.6500 | 0.8000 | 0.6300 | 0.7873 | 1,855,277 | +0.13(+19.85%) |
Dec 20, 2023 | 0.6850 | 0.7000 | 0.6023 | 0.6569 | 1,799,701 | -0.05(-7.30%) |
Dec 19, 2023 | 0.5300 | 0.7299 | 0.5300 | 0.7086 | 3,554,791 | +0.17(+32.00%) |
Dec 18, 2023 | 0.5529 | 0.5718 | 0.5327 | 0.5368 | 803,760 | -0.00(-0.61%) |
Dec 15, 2023 | 0.5676 | 0.5900 | 0.5325 | 0.5401 | 1,762,033 | -0.04(-6.28%) |
Dec 14, 2023 | 0.5625 | 0.6020 | 0.5612 | 0.5763 | 1,841,137 | +0.03(+5.43%) |
Dec 13, 2023 | 0.5333 | 0.5661 | 0.5167 | 0.5466 | 1,175,343 | +0.01(+1.96%) |
Dec 12, 2023 | 0.5500 | 0.5619 | 0.5211 | 0.5361 | 558,609 | -0.01(-1.81%) |
Dec 11, 2023 | 0.5689 | 0.5742 | 0.5429 | 0.5460 | 340,558 | -0.03(-4.91%) |
Dec 08, 2023 | 0.5900 | 0.5900 | 0.5667 | 0.5742 | 463,595 | -0.01(-1.29%) |
Dec 07, 2023 | 0.5875 | 0.5950 | 0.5500 | 0.5817 | 792,456 | -0.01(-1.12%) |
Dec 06, 2023 | 0.5500 | 0.6000 | 0.5337 | 0.5883 | 982,617 | +0.04(+7.18%) |
Dec 05, 2023 | 0.6060 | 0.6060 | 0.5455 | 0.5489 | 762,817 | -0.05(-7.61%) |
Dec 04, 2023 | 0.5500 | 0.6113 | 0.5500 | 0.5941 | 1,621,633 | +0.04(+7.16%) |
Dec 01, 2023 | 0.5000 | 0.5580 | 0.4928 | 0.5544 | 2,431,278 | +0.06(+11.48%) |
Nov 30, 2023 | 0.5347 | 0.5347 | 0.4942 | 0.4973 | 1,266,870 | -0.01(-1.37%) |
Nov 29, 2023 | 0.5589 | 0.5702 | 0.5001 | 0.5042 | 1,492,058 | -0.04(-7.89%) |
Nov 28, 2023 | 0.5558 | 0.5747 | 0.5365 | 0.5474 | 1,448,687 | -0.01(-1.49%) |
Nov 27, 2023 | 0.5500 | 0.5898 | 0.5336 | 0.5557 | 4,173,948 | -0.02(-4.19%) |
Nov 24, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5800 | 4,917,152 | +0.06(+10.73%) |
Nov 22, 2023 | 0.5200 | 0.5594 | 0.5000 | 0.5238 | 4,967,737 | +0.02(+4.82%) |
Nov 21, 2023 | 0.6400 | 0.6400 | 0.4710 | 0.4997 | 10,269,753 | -0.14(-21.92%) |
Nov 20, 2023 | 0.7810 | 0.8000 | 0.6156 | 0.6400 | 15,472,158 | -0.64(-50.00%) |
Nov 17, 2023 | 1.340 | 1.410 | 1.230 | 1.280 | 4,904,562 | -0.05(-3.76%) |
Nov 16, 2023 | 1.320 | 1.350 | 1.285 | 1.330 | 677,748 | +0.01(+0.76%) |
Nov 15, 2023 | 1.250 | 1.339 | 1.250 | 1.320 | 1,823,242 | +0.08(+6.45%) |
Nov 14, 2023 | 1.130 | 1.280 | 1.130 | 1.240 | 1,418,027 | +0.15(+13.76%) |
Nov 13, 2023 | 1.100 | 1.105 | 1.020 | 1.090 | 1,423,644 | +0.01(+0.93%) |
Nov 10, 2023 | 1.230 | 1.230 | 1.080 | 1.080 | 1,035,406 | -0.11(-9.62%) |
Nov 09, 2023 | 1.310 | 1.340 | 1.160 | 1.195 | 943,555 | -0.09(-7.36%) |
Nov 08, 2023 | 1.430 | 1.430 | 1.270 | 1.290 | 1,014,907 | -0.11(-8.19%) |
Nov 07, 2023 | 1.420 | 1.485 | 1.250 | 1.405 | 1,278,990 | +0.03(+1.81%) |
Nov 06, 2023 | 1.610 | 1.610 | 1.360 | 1.380 | 1,372,946 | -0.22(-13.75%) |
Nov 03, 2023 | 1.470 | 1.710 | 1.440 | 1.600 | 1,238,995 | +0.19(+13.48%) |
Nov 02, 2023 | 1.400 | 1.485 | 1.350 | 1.410 | 1,202,865 | +0.06(+4.44%) |
Nov 01, 2023 | 1.390 | 1.390 | 1.270 | 1.350 | 675,785 | -0.03(-2.17%) |
Oct 31, 2023 | 1.290 | 1.410 | 1.290 | 1.380 | 731,254 | +0.08(+6.15%) |
Oct 30, 2023 | 1.270 | 1.320 | 1.200 | 1.300 | 574,713 | +0.06(+5.26%) |
Oct 27, 2023 | 1.300 | 1.314 | 1.180 | 1.235 | 1,110,414 | -0.05(-4.26%) |
Oct 26, 2023 | 1.350 | 1.380 | 1.245 | 1.290 | 1,371,737 | -0.09(-6.52%) |
Oct 25, 2023 | 1.470 | 1.470 | 1.350 | 1.380 | 553,863 | -0.11(-7.07%) |
Oct 24, 2023 | 1.470 | 1.570 | 1.400 | 1.485 | 827,047 | +0.07(+4.95%) |
Oct 23, 2023 | 1.570 | 1.570 | 1.410 | 1.415 | 603,025 | -0.16(-10.16%) |
Oct 20, 2023 | 1.700 | 1.700 | 1.565 | 1.575 | 823,584 | -0.09(-5.69%) |
Oct 19, 2023 | 1.760 | 1.815 | 1.670 | 1.670 | 1,824,425 | -0.11(-6.18%) |
Oct 18, 2023 | 1.750 | 1.799 | 1.670 | 1.780 | 616,176 | -0.01(-0.56%) |
Oct 17, 2023 | 1.740 | 1.873 | 1.700 | 1.790 | 1,213,154 | +0.01(+0.28%) |
Oct 16, 2023 | 1.790 | 1.825 | 1.705 | 1.785 | 1,657,303 | +0.07(+4.39%) |
Oct 13, 2023 | 1.530 | 1.760 | 1.460 | 1.710 | 2,662,112 | +0.20(+13.25%) |
Oct 12, 2023 | 1.580 | 1.600 | 1.470 | 1.510 | 1,364,208 | -0.04(-2.58%) |
Oct 11, 2023 | 1.500 | 1.605 | 1.440 | 1.550 | 1,506,862 | +0.08(+5.44%) |
Oct 10, 2023 | 1.250 | 1.620 | 1.240 | 1.470 | 4,456,564 | +0.27(+22.50%) |
Oct 09, 2023 | 1.300 | 1.320 | 1.190 | 1.200 | 927,825 | -0.14(-10.45%) |
Oct 06, 2023 | 1.400 | 1.405 | 1.320 | 1.340 | 515,337 | -0.06(-4.29%) |
Oct 05, 2023 | 1.350 | 1.420 | 1.250 | 1.400 | 809,853 | +0.06(+4.87%) |
Oct 04, 2023 | 1.450 | 1.450 | 1.320 | 1.335 | 937,440 | -0.11(-7.93%) |
Oct 03, 2023 | 1.520 | 1.530 | 1.440 | 1.450 | 661,504 | -0.08(-5.23%) |
Oct 02, 2023 | 1.680 | 1.740 | 1.490 | 1.530 | 1,025,671 | -0.19(-11.05%) |
Sep 29, 2023 | 1.910 | 1.915 | 1.680 | 1.720 | 1,171,674 | -0.18(-9.47%) |
Sep 28, 2023 | 1.680 | 1.940 | 1.680 | 1.900 | 1,850,675 | +0.26(+15.85%) |
Sep 27, 2023 | 1.640 | 1.735 | 1.625 | 1.640 | 1,626,196 | +0.03(+1.86%) |
Sep 26, 2023 | 1.660 | 1.710 | 1.600 | 1.610 | 808,825 | -0.04(-2.42%) |
Sep 25, 2023 | 1.500 | 1.660 | 1.623 | 1.650 | 1,012,052 | +0.15(+10.00%) |
Sep 22, 2023 | 1.460 | 1.545 | 1.400 | 1.500 | 882,985 | +0.06(+4.17%) |
Sep 21, 2023 | 1.500 | 1.540 | 1.415 | 1.440 | 1,529,431 | -0.11(-7.10%) |
Sep 20, 2023 | 1.490 | 1.670 | 1.481 | 1.550 | 1,612,879 | +0.07(+4.73%) |
Sep 19, 2023 | 1.660 | 1.710 | 1.470 | 1.480 | 3,344,385 | -0.22(-12.94%) |
Sep 18, 2023 | 1.700 | 1.990 | 1.690 | 1.700 | 2,687,599 | +0.00(+0.00%) |
Sep 15, 2023 | 1.840 | 1.860 | 1.685 | 1.700 | 5,889,147 | -0.16(-8.60%) |
Sep 14, 2023 | 1.860 | 2.005 | 1.800 | 1.860 | 1,212,809 | +0.06(+3.33%) |
Sep 13, 2023 | 1.960 | 2.230 | 1.790 | 1.800 | 3,823,829 | -0.11(-5.76%) |
Sep 12, 2023 | 1.660 | 1.940 | 1.610 | 1.910 | 1,155,650 | +0.24(+14.37%) |
Sep 11, 2023 | 1.670 | 1.680 | 1.625 | 1.670 | 1,337,985 | +0.04(+2.45%) |
Sep 08, 2023 | 1.820 | 1.870 | 1.610 | 1.630 | 1,634,232 | -0.21(-11.41%) |
Sep 07, 2023 | 1.990 | 2.010 | 1.830 | 1.840 | 1,732,318 | -0.19(-9.36%) |
Sep 06, 2023 | 2.380 | 2.390 | 1.920 | 2.030 | 2,151,818 | -0.34(-14.35%) |
Sep 05, 2023 | 2.550 | 2.560 | 2.290 | 2.370 | 1,934,640 | -0.21(-7.96%) |
Sep 01, 2023 | 2.590 | 2.759 | 2.540 | 2.575 | 1,622,723 | +0.02(+0.59%) |
Aug 31, 2023 | 2.800 | 2.936 | 2.543 | 2.560 | 4,273,065 | -0.24(-8.57%) |
Aug 30, 2023 | 3.000 | 3.050 | 2.790 | 2.800 | 1,189,144 | -0.17(-5.72%) |
Aug 29, 2023 | 2.740 | 3.150 | 2.675 | 2.970 | 1,418,180 | +0.22(+8.00%) |
Aug 28, 2023 | 2.850 | 2.900 | 2.750 | 2.750 | 821,193 | -0.07(-2.48%) |
Aug 25, 2023 | 2.850 | 2.980 | 2.760 | 2.820 | 1,578,712 | -0.05(-1.74%) |
Aug 24, 2023 | 2.870 | 2.970 | 2.820 | 2.870 | 810,770 | +0.00(+0.00%) |
Aug 23, 2023 | 2.730 | 2.980 | 2.730 | 2.870 | 1,201,866 | +0.14(+5.13%) |
Aug 22, 2023 | 2.650 | 2.790 | 2.590 | 2.730 | 916,006 | +0.07(+2.63%) |
Aug 21, 2023 | 2.770 | 2.770 | 2.650 | 2.660 | 617,484 | -0.06(-2.21%) |
Aug 18, 2023 | 2.760 | 2.810 | 2.650 | 2.720 | 1,022,658 | -0.07(-2.51%) |
Aug 17, 2023 | 2.830 | 2.915 | 2.780 | 2.790 | 1,239,054 | -0.03(-1.06%) |
Aug 16, 2023 | 2.950 | 3.000 | 2.800 | 2.820 | 864,127 | -0.14(-4.73%) |
Aug 15, 2023 | 3.010 | 3.070 | 2.910 | 2.960 | 767,942 | -0.09(-2.95%) |
Aug 14, 2023 | 3.110 | 3.110 | 2.930 | 3.050 | 897,746 | -0.02(-0.65%) |
Aug 11, 2023 | 3.100 | 3.140 | 3.000 | 3.070 | 861,549 | -0.08(-2.54%) |
Aug 10, 2023 | 3.220 | 3.240 | 3.090 | 3.150 | 1,050,825 | -0.06(-1.87%) |
Aug 09, 2023 | 3.500 | 3.530 | 3.155 | 3.210 | 1,039,718 | -0.30(-8.55%) |
Aug 08, 2023 | 3.550 | 3.590 | 3.390 | 3.510 | 1,589,511 | -0.08(-2.09%) |
Aug 07, 2023 | 3.930 | 3.930 | 3.480 | 3.585 | 1,520,854 | -0.29(-7.36%) |
Aug 04, 2023 | 3.560 | 4.039 | 3.210 | 3.870 | 1,697,398 | +0.31(+8.86%) |
Aug 03, 2023 | 3.790 | 3.840 | 3.550 | 3.555 | 989,180 | -0.27(-7.06%) |
Aug 02, 2023 | 4.210 | 4.250 | 3.800 | 3.825 | 1,127,558 | -0.48(-11.25%) |
Aug 01, 2023 | 4.660 | 4.660 | 4.270 | 4.310 | 999,870 | -0.45(-9.45%) |
Jul 31, 2023 | 4.670 | 4.810 | 4.600 | 4.760 | 595,018 | +0.11(+2.37%) |
Jul 28, 2023 | 4.550 | 4.790 | 4.500 | 4.650 | 906,734 | +0.15(+3.33%) |
Jul 27, 2023 | 4.520 | 4.560 | 4.360 | 4.500 | 740,105 | +0.01(+0.22%) |
Jul 26, 2023 | 4.380 | 4.500 | 4.300 | 4.490 | 391,243 | +0.07(+1.58%) |
Jul 25, 2023 | 4.060 | 4.535 | 4.060 | 4.420 | 787,226 | +0.31(+7.54%) |
Jul 24, 2023 | 4.330 | 4.380 | 4.060 | 4.110 | 682,408 | -0.20(-4.64%) |
Jul 21, 2023 | 4.510 | 4.521 | 4.189 | 4.310 | 800,902 | -0.16(-3.47%) |
Jul 20, 2023 | 4.330 | 4.620 | 4.250 | 4.465 | 875,838 | +0.13(+3.12%) |
Jul 19, 2023 | 4.040 | 4.680 | 4.040 | 4.330 | 2,121,318 | +0.29(+7.18%) |
Jul 18, 2023 | 4.020 | 4.220 | 3.960 | 4.040 | 942,365 | +0.01(+0.25%) |
Jul 17, 2023 | 3.920 | 4.130 | 3.730 | 4.030 | 1,124,097 | +0.11(+2.81%) |
Jul 14, 2023 | 4.170 | 4.170 | 3.890 | 3.920 | 904,182 | -0.27(-6.44%) |
Jul 13, 2023 | 4.570 | 4.730 | 3.900 | 4.190 | 2,404,442 | -0.35(-7.71%) |
Jul 12, 2023 | 4.610 | 4.800 | 4.470 | 4.540 | 1,601,220 | +0.03(+0.67%) |
Jul 11, 2023 | 4.410 | 4.710 | 4.380 | 4.510 | 2,571,284 | +0.11(+2.50%) |
Jul 10, 2023 | 4.220 | 5.180 | 4.100 | 4.400 | 8,820,054 | +0.70(+18.92%) |
Jul 07, 2023 | 3.560 | 3.750 | 3.505 | 3.700 | 810,271 | +0.13(+3.64%) |
Jul 06, 2023 | 3.770 | 3.780 | 3.540 | 3.570 | 1,299,663 | -0.29(-7.51%) |
Jul 05, 2023 | 4.070 | 4.070 | 3.840 | 3.860 | 881,945 | -0.10(-2.53%) |
Jul 03, 2023 | 4.050 | 4.130 | 3.940 | 3.960 | 395,773 | -0.09(-2.22%) |
Jun 30, 2023 | 4.020 | 4.140 | 3.890 | 4.050 | 1,084,057 | +0.08(+2.02%) |
Jun 29, 2023 | 3.920 | 4.070 | 3.795 | 3.970 | 1,251,664 | +0.02(+0.51%) |
Jun 28, 2023 | 3.990 | 4.010 | 3.780 | 3.950 | 1,647,327 | -0.09(-2.23%) |
Jun 27, 2023 | 4.170 | 4.196 | 4.005 | 4.040 | 1,317,044 | -0.11(-2.65%) |
Jun 26, 2023 | 4.040 | 4.205 | 3.940 | 4.150 | 1,261,206 | +0.12(+2.98%) |
Jun 23, 2023 | 4.010 | 4.120 | 3.875 | 4.030 | 2,110,254 | -0.02(-0.49%) |
Jun 22, 2023 | 4.350 | 4.360 | 4.032 | 4.050 | 1,494,636 | -0.32(-7.32%) |
Jun 21, 2023 | 4.730 | 4.790 | 4.320 | 4.370 | 1,348,935 | -0.37(-7.81%) |
Jun 20, 2023 | 5.000 | 5.000 | 4.710 | 4.740 | 1,165,407 | -0.28(-5.58%) |
Jun 16, 2023 | 5.260 | 5.350 | 5.005 | 5.020 | 1,282,553 | -0.17(-3.28%) |
Jun 15, 2023 | 5.250 | 5.330 | 5.072 | 5.190 | 1,206,032 | -3.40(-39.58%) |
May 08, 2023 | 9.010 | 9.220 | 8.420 | 8.590 | 666,532 | -0.41(-4.56%) |
May 05, 2023 | 9.520 | 9.570 | 8.630 | 9.000 | 731,990 | -0.26(-2.81%) |
May 04, 2023 | 10.40 | 10.97 | 9.010 | 9.260 | 867,247 | -0.52(-5.32%) |
May 03, 2023 | 9.460 | 9.980 | 9.460 | 9.780 | 856,405 | +0.39(+4.15%) |
May 02, 2023 | 9.760 | 9.810 | 9.240 | 9.390 | 438,004 | -0.46(-4.67%) |