Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.500 | 1.680 | 1.460 | 1.607 | 48,069 | +0.13(+8.94%) |
May 30, 2024 | 1.390 | 1.500 | 1.340 | 1.475 | 50,402 | +0.09(+6.12%) |
May 29, 2024 | 1.370 | 1.390 | 1.290 | 1.390 | 14,882 | +0.02(+1.46%) |
May 28, 2024 | 1.310 | 1.377 | 1.300 | 1.370 | 20,151 | +0.06(+4.58%) |
May 24, 2024 | 1.115 | 1.400 | 1.115 | 1.310 | 51,794 | +0.15(+12.93%) |
May 23, 2024 | 1.180 | 1.200 | 0.7700 | 1.160 | 26,693 | -0.02(-1.69%) |
May 22, 2024 | 1.180 | 1.180 | 1.150 | 1.180 | 752 | -0.03(-2.48%) |
May 21, 2024 | 1.075 | 1.210 | 1.060 | 1.210 | 33,803 | +0.12(+11.01%) |
May 20, 2024 | 1.090 | 1.100 | 1.050 | 1.090 | 12,871 | +0.06(+5.31%) |
May 17, 2024 | 1.088 | 1.088 | 0.9600 | 1.035 | 24,825 | +0.04(+4.00%) |
May 16, 2024 | 0.9000 | 1.051 | 0.9000 | 0.9952 | 11,564 | +0.05(+4.76%) |
May 15, 2024 | 0.9250 | 0.9700 | 0.8050 | 0.9500 | 16,655 | -0.03(-3.26%) |
May 14, 2024 | 0.8500 | 1.000 | 0.6550 | 0.9820 | 12,015 | -0.02(-1.80%) |
May 13, 2024 | 0.9500 | 1.000 | 0.9500 | 1.000 | 297 | +0.06(+5.82%) |
May 10, 2024 | 0.8900 | 0.9800 | 0.8800 | 0.9450 | 25,100 | +0.06(+6.26%) |
May 09, 2024 | 0.7100 | 0.8893 | 0.7100 | 0.8893 | 5,231 | +0.13(+17.07%) |
May 08, 2024 | 0.7650 | 0.7650 | 0.7596 | 0.7596 | 262 | -0.08(-9.50%) |
May 07, 2024 | 0.8800 | 1.051 | 0.6119 | 0.8393 | 131,651 | -0.06(-6.74%) |
May 06, 2024 | 1.000 | 1.025 | 0.7602 | 0.9000 | 12,556 | -0.10(-10.00%) |
May 03, 2024 | 1.085 | 1.085 | 0.9500 | 1.000 | 9,231 | -0.07(-6.54%) |
May 02, 2024 | 1.250 | 1.250 | 0.7000 | 1.070 | 53,515 | +0.04(+3.88%) |
May 01, 2024 | 1.040 | 1.090 | 0.9500 | 1.030 | 30,895 | +0.03(+3.00%) |
Apr 30, 2024 | 0.8100 | 1.000 | 0.8100 | 1.000 | 9,342 | +0.18(+21.95%) |
Apr 29, 2024 | 0.7770 | 0.8500 | 0.7770 | 0.8200 | 12,916 | +0.00(+0.00%) |
Apr 26, 2024 | 0.7316 | 0.8350 | 0.7316 | 0.8200 | 5,218 | +0.02(+2.50%) |
Apr 25, 2024 | 0.7342 | 0.8000 | 0.7000 | 0.8000 | 14,144 | +0.03(+4.37%) |
Apr 24, 2024 | 0.7985 | 0.8499 | 0.7000 | 0.7665 | 13,350 | -0.13(-14.82%) |
Apr 23, 2024 | 0.7550 | 0.8999 | 0.7500 | 0.8999 | 13,014 | +0.02(+2.26%) |
Apr 22, 2024 | 0.7000 | 0.9300 | 0.6500 | 0.8800 | 18,020 | +0.18(+25.71%) |
Apr 19, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.7000 | 10,369 | -0.01(-2.03%) |
Apr 18, 2024 | 0.7230 | 0.7230 | 0.6800 | 0.7145 | 2,310 | -0.01(-0.76%) |
Apr 17, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,406 | +0.00(+0.00%) |
Apr 16, 2024 | 0.6500 | 0.7351 | 0.6350 | 0.7200 | 16,344 | +0.02(+2.89%) |
Apr 15, 2024 | 0.6604 | 0.7000 | 0.6604 | 0.6998 | 11,156 | +0.00(+0.03%) |
Apr 12, 2024 | 0.5901 | 0.7250 | 0.5200 | 0.6996 | 35,010 | +0.03(+3.80%) |
Apr 11, 2024 | 0.7650 | 0.7650 | 0.6050 | 0.6740 | 37,871 | -0.06(-7.67%) |
Apr 10, 2024 | 0.7575 | 0.8000 | 0.7200 | 0.7300 | 4,714 | -0.09(-11.52%) |
Apr 09, 2024 | 0.8066 | 0.8500 | 0.7913 | 0.8250 | 36,715 | -0.08(-9.33%) |
Apr 08, 2024 | 0.8800 | 0.9100 | 0.8025 | 0.9099 | 6,351 | +0.07(+8.32%) |
Apr 05, 2024 | 0.6957 | 0.9300 | 0.6300 | 0.8400 | 10,877 | +0.11(+15.10%) |
Apr 04, 2024 | 0.8200 | 0.9700 | 0.6300 | 0.7298 | 29,521 | -0.09(-11.00%) |
Apr 03, 2024 | 0.8398 | 0.8398 | 0.6400 | 0.8200 | 14,721 | -0.01(-1.20%) |
Apr 02, 2024 | 0.8500 | 0.8600 | 0.7375 | 0.8300 | 14,838 | -0.02(-2.35%) |
Apr 01, 2024 | 1.013 | 1.015 | 0.8500 | 0.8500 | 30,135 | -0.19(-18.27%) |
Mar 28, 2024 | 1.077 | 1.090 | 0.8750 | 1.040 | 20,516 | -0.05(-4.59%) |
Mar 27, 2024 | 1.063 | 1.090 | 1.000 | 1.090 | 6,374 | -0.02(-1.80%) |
Mar 26, 2024 | 1.100 | 1.130 | 1.000 | 1.110 | 16,771 | +0.01(+0.91%) |
Mar 25, 2024 | 1.030 | 1.100 | 0.9900 | 1.100 | 30,456 | +0.07(+6.80%) |
Mar 22, 2024 | 0.9200 | 1.045 | 0.9200 | 1.030 | 46,260 | +0.04(+3.78%) |
Mar 21, 2024 | 0.8900 | 0.9950 | 0.8900 | 0.9925 | 21,383 | +0.03(+3.39%) |
Mar 20, 2024 | 0.9600 | 1.000 | 0.8800 | 0.9600 | 5,035 | -0.04(-4.00%) |
Mar 19, 2024 | 1.100 | 1.100 | 0.8900 | 1.000 | 9,256 | +0.02(+2.04%) |
Mar 18, 2024 | 1.090 | 1.090 | 0.9000 | 0.9800 | 33,435 | -0.11(-10.09%) |
Mar 15, 2024 | 1.153 | 1.153 | 1.000 | 1.090 | 82,728 | -0.07(-6.03%) |
Mar 14, 2024 | 1.070 | 1.248 | 1.010 | 1.160 | 86,201 | +0.07(+6.42%) |
Mar 13, 2024 | 0.8880 | 1.100 | 0.8300 | 1.090 | 46,058 | +0.09(+9.00%) |
Mar 12, 2024 | 0.7780 | 1.045 | 0.7500 | 1.000 | 138,242 | +0.20(+25.00%) |
Mar 11, 2024 | 0.7300 | 0.8000 | 0.7002 | 0.8000 | 27,223 | +0.00(+0.00%) |
Mar 08, 2024 | 0.6016 | 0.8000 | 0.6016 | 0.8000 | 52,405 | +0.10(+14.29%) |
Mar 07, 2024 | 0.6720 | 0.7000 | 0.6200 | 0.7000 | 34,206 | -0.03(-3.45%) |
Mar 06, 2024 | 0.6300 | 0.7250 | 0.6000 | 0.7250 | 14,415 | +0.05(+8.21%) |
Mar 05, 2024 | 0.6750 | 0.7036 | 0.6000 | 0.6700 | 6,040 | -0.10(-12.71%) |
Mar 04, 2024 | 0.7800 | 0.8100 | 0.6500 | 0.7676 | 15,932 | -0.05(-5.75%) |
Mar 01, 2024 | 0.7001 | 0.8800 | 0.6800 | 0.8144 | 45,164 | +0.07(+10.05%) |
Feb 29, 2024 | 0.5401 | 0.8800 | 0.5401 | 0.7400 | 89,631 | +0.16(+27.59%) |
Feb 28, 2024 | 0.5398 | 0.5800 | 0.5200 | 0.5800 | 40,982 | +0.05(+9.87%) |
Feb 27, 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5279 | 10,698 | +0.03(+5.58%) |
Feb 26, 2024 | 0.4315 | 0.5200 | 0.4110 | 0.5000 | 93,136 | +0.03(+7.43%) |
Feb 23, 2024 | 0.4850 | 0.4850 | 0.4311 | 0.4654 | 23,146 | +0.02(+3.42%) |
Feb 22, 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 14,855 | -0.01(-1.10%) |
Feb 21, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4550 | 44,628 | +0.00(+0.89%) |
Feb 20, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4510 | 8,248 | -0.04(-7.39%) |
Feb 16, 2024 | 0.3701 | 0.4870 | 0.3700 | 0.4870 | 42,314 | +0.08(+18.78%) |
Feb 15, 2024 | 0.3750 | 0.4100 | 0.3750 | 0.4100 | 21,663 | +0.03(+7.89%) |
Feb 14, 2024 | 0.3500 | 0.4100 | 0.3500 | 0.3800 | 29,477 | -0.03(-7.32%) |
Feb 13, 2024 | 0.4075 | 0.4100 | 0.3700 | 0.4100 | 12,277 | +0.00(+0.99%) |
Feb 12, 2024 | 0.3850 | 0.4159 | 0.3850 | 0.4060 | 17,432 | -0.00(-0.37%) |
Feb 09, 2024 | 0.4024 | 0.4100 | 0.3825 | 0.4075 | 45,202 | +0.01(+3.82%) |
Feb 08, 2024 | 0.4088 | 0.4149 | 0.3320 | 0.3925 | 12,378 | -0.01(-3.68%) |
Feb 07, 2024 | 0.3700 | 0.4100 | 0.3700 | 0.4075 | 9,303 | +0.02(+4.22%) |
Feb 06, 2024 | 0.3840 | 0.4400 | 0.3100 | 0.3910 | 35,859 | +0.00(+0.90%) |
Feb 05, 2024 | 0.3800 | 0.4180 | 0.3040 | 0.3875 | 20,752 | -0.02(-3.99%) |
Feb 02, 2024 | 0.3975 | 0.4073 | 0.3700 | 0.4036 | 22,621 | +0.00(+0.90%) |
Feb 01, 2024 | 0.3456 | 0.4190 | 0.3456 | 0.4000 | 46,038 | +0.05(+13.86%) |
Jan 31, 2024 | 0.3000 | 0.3600 | 0.3000 | 0.3513 | 69,374 | +0.04(+11.49%) |
Jan 30, 2024 | 0.3230 | 0.3300 | 0.3100 | 0.3151 | 7,235 | -0.04(-10.74%) |
Jan 29, 2024 | 0.3200 | 0.3530 | 0.3000 | 0.3530 | 19,538 | +0.02(+4.59%) |
Jan 26, 2024 | 0.3300 | 0.3390 | 0.2610 | 0.3375 | 51,561 | +0.01(+2.27%) |
Jan 25, 2024 | 0.3401 | 0.3401 | 0.3220 | 0.3300 | 19,139 | -0.02(-7.04%) |
Jan 24, 2024 | 0.3500 | 0.3723 | 0.3500 | 0.3550 | 18,877 | -0.02(-4.67%) |
Jan 23, 2024 | 0.3670 | 0.3798 | 0.3500 | 0.3724 | 11,820 | +0.01(+2.31%) |
Jan 22, 2024 | 0.3700 | 0.3700 | 0.3251 | 0.3640 | 24,919 | -0.01(-2.93%) |
Jan 19, 2024 | 0.3900 | 0.3900 | 0.3510 | 0.3750 | 11,711 | -0.01(-1.32%) |
Jan 18, 2024 | 0.3900 | 0.4260 | 0.3500 | 0.3800 | 16,140 | -0.02(-3.80%) |
Jan 17, 2024 | 0.4000 | 0.4179 | 0.3250 | 0.3950 | 18,213 | -0.02(-5.48%) |
Jan 16, 2024 | 0.4100 | 0.4400 | 0.3260 | 0.4179 | 137,112 | -0.01(-1.67%) |
Jan 12, 2024 | 0.3700 | 0.4300 | 0.3700 | 0.4250 | 86,466 | +0.05(+14.09%) |
Jan 11, 2024 | 0.3500 | 0.3769 | 0.3500 | 0.3725 | 55,490 | +0.01(+2.48%) |
Jan 10, 2024 | 0.3550 | 0.3673 | 0.3400 | 0.3635 | 10,310 | +0.01(+3.36%) |
Jan 09, 2024 | 0.3500 | 0.3769 | 0.3100 | 0.3517 | 7,579 | -0.03(-6.96%) |
Jan 08, 2024 | 0.3800 | 0.3930 | 0.3400 | 0.3780 | 10,225 | -0.02(-5.50%) |
Jan 05, 2024 | 0.3100 | 0.4200 | 0.3100 | 0.4000 | 202,051 | +0.07(+21.21%) |
Jan 04, 2024 | 0.3300 | 0.3400 | 0.2610 | 0.3300 | 94,327 | -0.01(-2.94%) |
Jan 03, 2024 | 0.3000 | 0.3930 | 0.2650 | 0.3400 | 51,898 | -0.02(-6.34%) |
Jan 02, 2024 | 0.3440 | 0.3930 | 0.3400 | 0.3630 | 67,822 | +0.02(+6.76%) |
Dec 29, 2023 | 0.2750 | 0.3440 | 0.2612 | 0.3400 | 122,587 | +0.05(+16.72%) |
Dec 28, 2023 | 0.2700 | 0.3800 | 0.2700 | 0.2913 | 33,447 | +0.00(+0.48%) |
Dec 27, 2023 | 0.2909 | 0.2998 | 0.2700 | 0.2899 | 19,423 | +0.01(+2.80%) |
Dec 26, 2023 | 0.3200 | 0.3200 | 0.2700 | 0.2820 | 51,555 | -0.03(-10.48%) |
Dec 22, 2023 | 0.2050 | 0.4900 | 0.1700 | 0.3150 | 411,467 | +0.08(+31.25%) |
Dec 21, 2023 | 0.1640 | 0.2400 | 0.1601 | 0.2400 | 60,473 | +0.08(+45.54%) |
Dec 20, 2023 | 0.1540 | 0.1700 | 0.1540 | 0.1649 | 80,627 | -0.00(-1.85%) |
Dec 19, 2023 | 0.1600 | 0.1936 | 0.1500 | 0.1680 | 25,006 | +0.01(+4.35%) |
Dec 18, 2023 | 0.1700 | 0.1700 | 0.1472 | 0.1610 | 153,811 | +0.00(+0.63%) |
Dec 15, 2023 | 0.1602 | 0.1700 | 0.1400 | 0.1600 | 65,770 | -0.01(-5.88%) |
Dec 14, 2023 | 0.1281 | 0.1700 | 0.1262 | 0.1700 | 44,651 | +0.03(+22.13%) |
Dec 13, 2023 | 0.1134 | 0.1400 | 0.1111 | 0.1392 | 135,512 | +0.02(+12.71%) |
Dec 12, 2023 | 0.1200 | 0.1235 | 0.1110 | 0.1235 | 100,879 | +0.00(+2.92%) |
Dec 11, 2023 | 0.1450 | 0.1600 | 0.1200 | 0.1200 | 243,065 | -0.02(-17.24%) |
Dec 08, 2023 | 0.1790 | 0.1801 | 0.1030 | 0.1450 | 280,409 | -0.03(-17.14%) |