Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.2152 | 0.3200 | 0.2007 | 0.2095 | 4,942,381 | -0.01(-2.65%) |
May 23, 2024 | 0.2140 | 0.2165 | 0.2022 | 0.2152 | 96,945 | +0.01(+4.01%) |
May 22, 2024 | 0.2149 | 0.2199 | 0.2060 | 0.2069 | 123,938 | -0.01(-3.77%) |
May 21, 2024 | 0.2190 | 0.2200 | 0.2008 | 0.2150 | 156,694 | -0.00(-0.46%) |
May 20, 2024 | 0.2100 | 0.2200 | 0.2007 | 0.2160 | 131,811 | -0.00(-0.46%) |
May 17, 2024 | 0.2331 | 0.2380 | 0.2100 | 0.2170 | 197,891 | -0.01(-3.51%) |
May 16, 2024 | 0.1921 | 0.2290 | 0.1921 | 0.2249 | 328,063 | +0.03(+12.68%) |
May 15, 2024 | 0.2076 | 0.2130 | 0.1900 | 0.1996 | 187,798 | -0.01(-3.90%) |
May 14, 2024 | 0.2100 | 0.2125 | 0.1950 | 0.2077 | 190,649 | +0.00(+1.81%) |
May 13, 2024 | 0.1996 | 0.2199 | 0.1901 | 0.2040 | 328,476 | +0.01(+4.29%) |
May 10, 2024 | 0.2027 | 0.2072 | 0.1900 | 0.1956 | 343,768 | -0.01(-6.41%) |
May 09, 2024 | 0.2238 | 0.2249 | 0.2020 | 0.2090 | 652,501 | -0.03(-12.92%) |
May 08, 2024 | 0.2230 | 0.2700 | 0.2180 | 0.2400 | 3,426,153 | +0.02(+10.60%) |
May 07, 2024 | 0.2100 | 0.2300 | 0.2020 | 0.2170 | 259,014 | +0.01(+7.43%) |
May 06, 2024 | 0.2190 | 0.2211 | 0.2014 | 0.2020 | 113,409 | -0.02(-8.64%) |
May 03, 2024 | 0.2200 | 0.2289 | 0.2102 | 0.2211 | 86,088 | +0.01(+2.60%) |
May 02, 2024 | 0.2140 | 0.2290 | 0.2100 | 0.2155 | 112,127 | -0.00(-1.15%) |
May 01, 2024 | 0.2190 | 0.2200 | 0.2033 | 0.2180 | 73,723 | +0.01(+3.12%) |
Apr 30, 2024 | 0.2200 | 0.2200 | 0.2035 | 0.2114 | 48,239 | -0.00(-1.67%) |
Apr 29, 2024 | 0.2139 | 0.2150 | 0.2000 | 0.2150 | 66,886 | +0.00(+0.00%) |
Apr 26, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2150 | 109,097 | +0.01(+5.39%) |
Apr 25, 2024 | 0.2146 | 0.2146 | 0.1950 | 0.2040 | 105,007 | -0.01(-4.67%) |
Apr 24, 2024 | 0.2099 | 0.2198 | 0.2000 | 0.2140 | 78,272 | +0.00(+1.90%) |
Apr 23, 2024 | 0.2000 | 0.2149 | 0.1920 | 0.2100 | 144,732 | +0.01(+5.47%) |
Apr 22, 2024 | 0.2000 | 0.2099 | 0.1911 | 0.1991 | 87,433 | -0.00(-1.44%) |
Apr 19, 2024 | 0.2176 | 0.2176 | 0.1912 | 0.2020 | 87,253 | -0.00(-0.98%) |
Apr 18, 2024 | 0.2090 | 0.2099 | 0.1912 | 0.2040 | 133,953 | -0.00(-0.20%) |
Apr 17, 2024 | 0.2050 | 0.2075 | 0.1900 | 0.2044 | 209,369 | -0.00(-1.97%) |
Apr 16, 2024 | 0.2400 | 0.2423 | 0.2075 | 0.2085 | 363,115 | -0.04(-14.58%) |
Apr 15, 2024 | 0.2610 | 0.2610 | 0.2320 | 0.2441 | 117,498 | +0.00(+0.29%) |
Apr 12, 2024 | 0.2360 | 0.2500 | 0.2320 | 0.2434 | 203,347 | +0.00(+1.42%) |
Apr 11, 2024 | 0.2390 | 0.2500 | 0.2318 | 0.2400 | 151,127 | +0.01(+3.54%) |
Apr 10, 2024 | 0.2380 | 0.2390 | 0.2211 | 0.2318 | 145,963 | +0.00(+1.22%) |
Apr 09, 2024 | 0.2300 | 0.2465 | 0.2241 | 0.2290 | 281,622 | +0.01(+2.23%) |
Apr 08, 2024 | 0.2749 | 0.2795 | 0.2200 | 0.2240 | 795,992 | -0.03(-13.38%) |
Apr 05, 2024 | 0.3176 | 0.3176 | 0.2500 | 0.2586 | 259,312 | -0.02(-8.13%) |
Apr 04, 2024 | 0.2962 | 0.2999 | 0.2810 | 0.2815 | 66,647 | -0.01(-3.76%) |
Apr 03, 2024 | 0.3000 | 0.3139 | 0.2810 | 0.2925 | 224,963 | -0.02(-4.88%) |
Apr 02, 2024 | 0.3600 | 0.3800 | 0.3000 | 0.3075 | 290,897 | -0.05(-14.54%) |
Apr 01, 2024 | 0.3860 | 0.3860 | 0.3502 | 0.3598 | 113,983 | -0.00(-0.61%) |
Mar 28, 2024 | 0.3675 | 0.3782 | 0.3782 | 0.3620 | 182,004 | -0.01(-2.16%) |
Mar 27, 2024 | 0.3750 | 0.3750 | 0.3390 | 0.3700 | 129,326 | -0.01(-1.33%) |
Mar 26, 2024 | 0.3770 | 0.3780 | 0.3543 | 0.3750 | 27,126 | -0.00(-0.79%) |
Mar 25, 2024 | 0.3600 | 0.3780 | 0.3500 | 0.3780 | 116,370 | +0.00(+0.00%) |
Mar 22, 2024 | 0.3543 | 0.3800 | 0.3500 | 0.3780 | 78,188 | +0.03(+7.57%) |
Mar 21, 2024 | 0.3698 | 0.3882 | 0.3514 | 0.3514 | 67,249 | -0.01(-2.87%) |
Mar 20, 2024 | 0.3545 | 0.4400 | 0.3500 | 0.3618 | 228,210 | +0.02(+4.57%) |
Mar 19, 2024 | 0.3748 | 0.3800 | 0.3400 | 0.3460 | 145,672 | -0.02(-5.44%) |
Mar 18, 2024 | 0.3790 | 0.3790 | 0.3600 | 0.3659 | 41,251 | +0.01(+2.69%) |
Mar 15, 2024 | 0.4114 | 0.4114 | 0.3500 | 0.3563 | 105,571 | -0.04(-10.70%) |
Mar 14, 2024 | 0.3870 | 0.4100 | 0.3210 | 0.3990 | 210,737 | +0.01(+3.45%) |
Mar 13, 2024 | 0.4303 | 0.4400 | 0.3811 | 0.3857 | 181,594 | -0.05(-10.90%) |
Mar 12, 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4329 | 151,608 | -0.00(-0.64%) |
Mar 11, 2024 | 0.4500 | 0.4780 | 0.4300 | 0.4357 | 367,994 | +0.01(+1.35%) |
Mar 08, 2024 | 0.4358 | 0.4500 | 0.4010 | 0.4299 | 176,760 | -0.01(-2.07%) |
Mar 07, 2024 | 0.4700 | 0.4700 | 0.3908 | 0.4390 | 363,292 | -0.01(-2.21%) |
Mar 06, 2024 | 0.4000 | 0.4669 | 0.3810 | 0.4489 | 1,056,953 | +0.06(+15.85%) |
Mar 05, 2024 | 0.3880 | 0.4100 | 0.3510 | 0.3875 | 550,442 | +0.02(+4.84%) |
Mar 04, 2024 | 0.3400 | 0.3800 | 0.3200 | 0.3696 | 775,639 | +0.06(+19.23%) |
Mar 01, 2024 | 0.2900 | 0.3400 | 0.2702 | 0.3100 | 1,248,091 | +0.03(+11.51%) |
Feb 29, 2024 | 0.2779 | 0.2857 | 0.2700 | 0.2780 | 179,283 | +0.02(+6.55%) |
Feb 28, 2024 | 0.2720 | 0.2800 | 0.2528 | 0.2609 | 170,679 | +0.00(+1.01%) |
Feb 27, 2024 | 0.2528 | 0.2690 | 0.2500 | 0.2583 | 137,758 | +0.01(+2.91%) |
Feb 26, 2024 | 0.2634 | 0.2694 | 0.2500 | 0.2510 | 135,266 | -0.02(-6.34%) |
Feb 23, 2024 | 0.2860 | 0.2860 | 0.2484 | 0.2680 | 306,083 | -0.01(-2.55%) |
Feb 22, 2024 | 0.3000 | 0.3006 | 0.2652 | 0.2750 | 162,943 | -0.01(-3.95%) |
Feb 21, 2024 | 0.2985 | 0.2985 | 0.2740 | 0.2863 | 142,481 | -0.00(-1.28%) |
Feb 20, 2024 | 0.2700 | 0.2997 | 0.2700 | 0.2900 | 210,702 | +0.01(+1.75%) |
Feb 16, 2024 | 0.2800 | 0.2890 | 0.2701 | 0.2850 | 198,733 | +0.00(+0.71%) |
Feb 15, 2024 | 0.2870 | 0.2880 | 0.2720 | 0.2830 | 225,606 | +0.01(+2.91%) |
Feb 14, 2024 | 0.2800 | 0.2940 | 0.2740 | 0.2750 | 142,434 | -0.01(-2.83%) |
Feb 13, 2024 | 0.2800 | 0.3050 | 0.2723 | 0.2830 | 354,037 | -0.02(-5.67%) |
Feb 12, 2024 | 0.2900 | 0.3172 | 0.2785 | 0.3000 | 686,173 | +0.02(+7.91%) |
Feb 09, 2024 | 0.2570 | 0.2800 | 0.2570 | 0.2780 | 247,180 | +0.03(+9.97%) |
Feb 08, 2024 | 0.2446 | 0.2628 | 0.2446 | 0.2528 | 233,631 | +0.01(+3.56%) |
Feb 07, 2024 | 0.3008 | 0.3158 | 0.2372 | 0.2441 | 1,093,809 | -0.03(-9.76%) |
Feb 06, 2024 | 0.2702 | 0.3250 | 0.2603 | 0.2705 | 3,680,532 | +0.01(+3.36%) |
Feb 05, 2024 | 0.2600 | 0.2740 | 0.2500 | 0.2617 | 389,105 | +0.01(+4.68%) |
Feb 02, 2024 | 0.2500 | 0.2626 | 0.2350 | 0.2500 | 571,009 | -0.00(-0.99%) |
Feb 01, 2024 | 0.2530 | 0.2530 | 0.2371 | 0.2525 | 310,741 | +0.00(+1.81%) |
Jan 31, 2024 | 0.2385 | 0.2575 | 0.2290 | 0.2480 | 929,496 | +0.01(+3.33%) |
Jan 30, 2024 | 0.2700 | 0.2700 | 0.2290 | 0.2400 | 3,709,844 | -0.09(-27.67%) |
Jan 29, 2024 | 0.4200 | 0.4175 | 0.3013 | 0.3318 | 1,250,470 | -0.09(-20.94%) |
Jan 26, 2024 | 0.4702 | 0.4702 | 0.3710 | 0.4197 | 899,379 | -0.05(-10.74%) |
Jan 25, 2024 | 0.5500 | 0.5618 | 0.4652 | 0.4702 | 342,672 | -0.09(-16.38%) |
Jan 24, 2024 | 0.5620 | 0.5800 | 0.5110 | 0.5623 | 126,464 | +0.00(+0.05%) |
Jan 23, 2024 | 0.6161 | 0.6161 | 0.5505 | 0.5620 | 151,983 | -0.07(-11.52%) |
Jan 22, 2024 | 0.6500 | 0.6900 | 0.5702 | 0.6352 | 438,067 | -0.14(-18.55%) |
Jan 19, 2024 | 0.7600 | 0.8142 | 0.6833 | 0.7799 | 255,588 | +0.09(+12.46%) |
Jan 18, 2024 | 0.7100 | 0.7100 | 0.6315 | 0.6935 | 241,013 | -0.01(-1.84%) |
Jan 17, 2024 | 0.7623 | 0.8200 | 0.7000 | 0.7065 | 187,468 | -0.01(-1.93%) |
Jan 16, 2024 | 0.9200 | 0.9350 | 0.7071 | 0.7204 | 370,540 | -0.21(-22.95%) |
Jan 12, 2024 | 1.010 | 1.030 | 0.9000 | 0.9350 | 132,003 | -0.07(-7.43%) |
Jan 11, 2024 | 1.060 | 1.080 | 0.9702 | 1.010 | 95,590 | -0.06(-5.61%) |
Jan 10, 2024 | 1.130 | 1.145 | 1.060 | 1.070 | 27,795 | -0.08(-6.96%) |
Jan 09, 2024 | 1.170 | 1.190 | 1.120 | 1.150 | 30,234 | -0.07(-5.74%) |
Jan 08, 2024 | 1.190 | 1.220 | 1.090 | 1.220 | 20,463 | +0.03(+2.52%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.150 | 1.190 | 9,341 | +0.04(+3.48%) |
Jan 04, 2024 | 1.150 | 1.180 | 1.100 | 1.150 | 23,028 | +0.00(+0.00%) |
Jan 03, 2024 | 1.190 | 1.220 | 1.100 | 1.150 | 28,599 | -0.04(-3.36%) |
Jan 02, 2024 | 1.300 | 1.300 | 1.180 | 1.190 | 54,154 | -0.08(-6.30%) |
Dec 29, 2023 | 1.240 | 1.310 | 1.220 | 1.270 | 33,695 | +0.01(+0.79%) |
Dec 28, 2023 | 1.250 | 1.300 | 1.240 | 1.260 | 22,743 | -0.02(-1.56%) |
Dec 27, 2023 | 1.260 | 1.360 | 1.200 | 1.280 | 106,536 | +0.00(+0.00%) |
Dec 26, 2023 | 1.150 | 1.400 | 1.150 | 1.280 | 147,710 | +0.07(+5.79%) |
Dec 22, 2023 | 1.200 | 1.253 | 1.150 | 1.210 | 86,113 | +0.04(+3.42%) |
Dec 21, 2023 | 1.060 | 1.300 | 0.9930 | 1.170 | 381,590 | +0.18(+18.18%) |
Dec 20, 2023 | 1.250 | 1.350 | 0.9900 | 0.9900 | 397,552 | -0.30(-23.26%) |
Dec 19, 2023 | 1.400 | 1.420 | 1.100 | 1.290 | 313,397 | -0.04(-3.01%) |
Dec 18, 2023 | 1.760 | 1.792 | 1.150 | 1.330 | 570,858 | -0.40(-23.12%) |
Dec 15, 2023 | 1.860 | 2.010 | 1.730 | 1.730 | 138,193 | -0.03(-1.70%) |
Dec 14, 2023 | 1.820 | 1.885 | 1.740 | 1.760 | 57,243 | +0.03(+1.73%) |
Dec 13, 2023 | 1.820 | 1.899 | 1.650 | 1.730 | 123,016 | -0.10(-5.46%) |
Dec 12, 2023 | 1.910 | 1.960 | 1.790 | 1.830 | 52,602 | -0.07(-3.68%) |
Dec 11, 2023 | 2.000 | 2.035 | 1.820 | 1.900 | 59,969 | -0.17(-8.21%) |
Dec 08, 2023 | 2.080 | 2.100 | 1.920 | 2.070 | 45,832 | -0.03(-1.43%) |
Dec 07, 2023 | 2.160 | 2.250 | 2.000 | 2.100 | 37,471 | +0.00(+0.00%) |
Dec 06, 2023 | 2.120 | 2.290 | 2.060 | 2.100 | 46,287 | -0.02(-0.94%) |
Dec 05, 2023 | 2.240 | 2.240 | 2.120 | 2.120 | 60,744 | -0.06(-2.75%) |
Dec 04, 2023 | 2.200 | 2.210 | 2.087 | 2.180 | 24,061 | +0.00(+0.00%) |
Dec 01, 2023 | 2.080 | 2.200 | 2.060 | 2.180 | 30,128 | +0.10(+4.81%) |
Nov 30, 2023 | 2.020 | 2.170 | 2.020 | 2.080 | 19,713 | +0.02(+0.97%) |
Nov 29, 2023 | 2.150 | 2.180 | 2.020 | 2.060 | 66,513 | -0.04(-1.90%) |
Nov 28, 2023 | 2.250 | 2.320 | 1.905 | 2.100 | 72,216 | -0.19(-8.30%) |
Nov 27, 2023 | 2.260 | 2.380 | 2.250 | 2.290 | 34,910 | -0.09(-3.78%) |
Nov 24, 2023 | 2.200 | 2.420 | 2.200 | 2.380 | 48,700 | +0.13(+5.78%) |
Nov 22, 2023 | 2.160 | 2.700 | 2.150 | 2.250 | 228,047 | +0.16(+7.66%) |
Nov 21, 2023 | 2.470 | 2.470 | 1.960 | 2.090 | 136,461 | -0.37(-15.04%) |
Nov 20, 2023 | 2.590 | 2.750 | 2.330 | 2.460 | 125,151 | -0.21(-7.87%) |
Nov 17, 2023 | 2.110 | 2.680 | 2.100 | 2.670 | 180,671 | +0.57(+27.14%) |
Nov 16, 2023 | 1.880 | 2.250 | 1.880 | 2.100 | 170,907 | +0.18(+9.38%) |
Nov 15, 2023 | 1.740 | 1.990 | 1.680 | 1.920 | 62,925 | +0.25(+14.97%) |
Nov 14, 2023 | 1.580 | 1.750 | 1.570 | 1.670 | 48,616 | +0.01(+0.60%) |
Nov 13, 2023 | 1.530 | 1.670 | 1.506 | 1.660 | 39,015 | +0.21(+14.48%) |
Nov 10, 2023 | 1.450 | 1.470 | 1.400 | 1.450 | 33,890 | -0.01(-0.68%) |
Nov 09, 2023 | 1.660 | 1.676 | 1.400 | 1.460 | 38,541 | -0.16(-9.88%) |
Nov 08, 2023 | 1.710 | 1.740 | 1.570 | 1.620 | 49,472 | -0.06(-3.57%) |
Nov 07, 2023 | 1.900 | 1.960 | 1.580 | 1.680 | 84,275 | -0.24(-12.50%) |
Nov 06, 2023 | 2.000 | 2.010 | 1.920 | 1.920 | 44,277 | -0.08(-4.00%) |
Nov 03, 2023 | 1.970 | 2.080 | 1.950 | 2.000 | 55,322 | +0.05(+2.56%) |
Nov 02, 2023 | 2.100 | 2.128 | 1.910 | 1.950 | 50,674 | -0.04(-2.01%) |
Nov 01, 2023 | 2.080 | 2.080 | 1.990 | 1.990 | 40,546 | -0.08(-3.86%) |
Oct 31, 2023 | 2.000 | 2.200 | 1.978 | 2.070 | 50,809 | +0.06(+2.99%) |
Oct 30, 2023 | 1.890 | 2.080 | 1.887 | 2.010 | 42,493 | +0.12(+6.35%) |
Oct 27, 2023 | 2.030 | 2.370 | 1.870 | 1.890 | 119,168 | -0.09(-4.55%) |
Oct 26, 2023 | 2.420 | 2.450 | 1.880 | 1.980 | 215,375 | -0.50(-20.16%) |
Oct 25, 2023 | 2.310 | 2.740 | 2.310 | 2.480 | 227,541 | +0.08(+3.33%) |
Oct 24, 2023 | 2.190 | 2.410 | 2.050 | 2.400 | 148,183 | +0.30(+14.29%) |
Oct 23, 2023 | 2.160 | 2.190 | 2.000 | 2.100 | 74,193 | +0.08(+3.96%) |
Oct 20, 2023 | 2.040 | 2.220 | 1.922 | 2.020 | 207,971 | +0.04(+2.02%) |
Oct 19, 2023 | 2.020 | 2.030 | 1.690 | 1.980 | 126,955 | +0.20(+11.24%) |
Oct 18, 2023 | 1.700 | 2.040 | 1.510 | 1.780 | 205,639 | +0.18(+11.25%) |
Oct 17, 2023 | 1.460 | 1.750 | 1.450 | 1.600 | 146,023 | -0.02(-1.23%) |
Oct 16, 2023 | 1.410 | 1.709 | 1.342 | 1.620 | 393,178 | +0.27(+20.00%) |
Oct 13, 2023 | 1.100 | 1.470 | 1.100 | 1.350 | 104,698 | +0.20(+17.39%) |
Oct 12, 2023 | 1.140 | 1.229 | 1.114 | 1.150 | 36,040 | -0.03(-2.54%) |
Oct 11, 2023 | 1.040 | 1.230 | 1.040 | 1.180 | 23,529 | +0.11(+10.28%) |
Oct 10, 2023 | 1.090 | 1.090 | 1.050 | 1.070 | 13,747 | +0.04(+3.86%) |
Oct 09, 2023 | 1.050 | 1.145 | 1.030 | 1.030 | 17,171 | -0.02(-1.89%) |
Oct 06, 2023 | 1.090 | 1.130 | 1.050 | 1.050 | 22,382 | -0.04(-3.67%) |
Oct 05, 2023 | 1.090 | 1.159 | 1.090 | 1.090 | 18,073 | +0.01(+0.93%) |
Oct 04, 2023 | 1.100 | 1.227 | 1.080 | 1.080 | 11,994 | -0.06(-5.26%) |
Oct 03, 2023 | 1.110 | 1.250 | 1.090 | 1.140 | 52,873 | +0.00(+0.00%) |