Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 368,920 | -0.03(-4.11%) |
May 16, 2024 | 0.6900 | 0.7667 | 0.6800 | 0.7300 | 748,404 | +0.05(+6.73%) |
May 15, 2024 | 0.7140 | 0.7140 | 0.6600 | 0.6840 | 257,948 | +0.00(+0.28%) |
May 14, 2024 | 0.6300 | 0.7179 | 0.6300 | 0.6821 | 769,516 | +0.05(+7.06%) |
May 13, 2024 | 0.6900 | 0.6860 | 0.6330 | 0.6371 | 149,754 | -0.01(-0.92%) |
May 10, 2024 | 0.6800 | 0.7370 | 0.6300 | 0.6430 | 410,138 | -0.06(-8.33%) |
May 09, 2024 | 0.7080 | 0.7080 | 0.6901 | 0.7014 | 87,286 | +0.00(+0.16%) |
May 08, 2024 | 0.7040 | 0.7084 | 0.6901 | 0.7003 | 94,397 | +0.00(+0.55%) |
May 07, 2024 | 0.7300 | 0.7269 | 0.6750 | 0.6965 | 117,621 | -0.01(-1.90%) |
May 06, 2024 | 0.6800 | 0.7255 | 0.6600 | 0.7100 | 238,801 | +0.03(+4.41%) |
May 03, 2024 | 0.7140 | 0.7140 | 0.6400 | 0.6800 | 320,544 | -0.01(-2.00%) |
May 02, 2024 | 0.7580 | 0.7700 | 0.6720 | 0.6939 | 522,293 | -0.06(-8.18%) |
May 01, 2024 | 0.7580 | 0.7797 | 0.7171 | 0.7557 | 304,971 | -0.05(-6.01%) |
Apr 30, 2024 | 0.8190 | 0.8300 | 0.7507 | 0.8040 | 829,869 | -0.03(-3.13%) |
Apr 29, 2024 | 0.9099 | 0.9099 | 0.8001 | 0.8300 | 1,857,954 | -0.17(-16.59%) |
Apr 26, 2024 | 1.120 | 1.340 | 0.9500 | 0.9951 | 29,023,092 | +0.08(+8.91%) |
Apr 25, 2024 | 0.8800 | 1.110 | 0.8500 | 0.9137 | 2,052,582 | +0.04(+5.02%) |
Apr 24, 2024 | 0.8720 | 0.9299 | 0.8600 | 0.8700 | 128,470 | -0.03(-3.33%) |
Apr 23, 2024 | 0.9150 | 0.9150 | 0.8639 | 0.9000 | 72,381 | -0.01(-1.23%) |
Apr 22, 2024 | 0.9500 | 0.9500 | 0.8806 | 0.9112 | 110,907 | +0.02(+2.27%) |
Apr 19, 2024 | 0.9100 | 0.9250 | 0.8800 | 0.8910 | 34,842 | -0.03(-3.02%) |
Apr 18, 2024 | 0.9600 | 0.9770 | 0.9100 | 0.9187 | 50,461 | -0.01(-1.28%) |
Apr 17, 2024 | 0.9100 | 1.030 | 0.8900 | 0.9306 | 340,254 | +0.07(+7.68%) |
Apr 16, 2024 | 0.8990 | 0.8990 | 0.8420 | 0.8642 | 82,348 | -0.03(-2.84%) |
Apr 15, 2024 | 0.9300 | 0.9449 | 0.8800 | 0.8895 | 91,189 | -0.06(-6.02%) |
Apr 12, 2024 | 0.9500 | 0.9610 | 0.9000 | 0.9465 | 138,105 | -0.02(-2.22%) |
Apr 11, 2024 | 1.000 | 1.000 | 0.9510 | 0.9680 | 76,369 | -0.03(-3.19%) |
Apr 10, 2024 | 1.000 | 1.050 | 0.9671 | 0.9999 | 243,891 | +0.00(+0.33%) |
Apr 09, 2024 | 1.130 | 1.139 | 0.9540 | 0.9966 | 582,448 | -0.16(-14.09%) |
Apr 08, 2024 | 1.240 | 1.240 | 1.110 | 1.160 | 286,301 | -0.04(-3.33%) |
Apr 05, 2024 | 1.240 | 1.280 | 1.180 | 1.200 | 140,710 | -0.02(-1.64%) |
Apr 04, 2024 | 1.230 | 1.250 | 1.207 | 1.220 | 97,289 | +0.00(+0.00%) |
Apr 03, 2024 | 1.230 | 1.300 | 1.190 | 1.220 | 144,471 | +0.00(+0.00%) |
Apr 02, 2024 | 1.250 | 1.270 | 1.180 | 1.220 | 189,841 | -0.03(-2.40%) |
Apr 01, 2024 | 1.360 | 1.360 | 1.220 | 1.250 | 127,845 | -0.11(-8.09%) |
Mar 28, 2024 | 1.270 | 1.360 | 1.270 | 1.360 | 144,073 | +0.08(+6.25%) |
Mar 27, 2024 | 1.200 | 1.310 | 1.190 | 1.280 | 155,894 | +0.03(+2.40%) |
Mar 26, 2024 | 1.310 | 1.361 | 1.170 | 1.250 | 299,030 | -0.07(-5.30%) |
Mar 25, 2024 | 1.360 | 1.410 | 1.270 | 1.320 | 293,887 | +0.03(+2.33%) |
Mar 22, 2024 | 1.490 | 1.490 | 1.270 | 1.290 | 518,835 | -0.21(-14.00%) |
Mar 21, 2024 | 1.500 | 1.530 | 1.470 | 1.500 | 58,526 | +0.01(+0.67%) |
Mar 20, 2024 | 1.450 | 1.520 | 1.360 | 1.490 | 252,431 | +0.04(+2.76%) |
Mar 19, 2024 | 1.500 | 1.530 | 1.450 | 1.450 | 167,479 | -0.09(-5.84%) |
Mar 18, 2024 | 1.490 | 1.560 | 1.490 | 1.540 | 102,733 | -0.01(-0.65%) |
Mar 15, 2024 | 1.460 | 1.580 | 1.450 | 1.550 | 197,177 | +0.07(+4.73%) |
Mar 14, 2024 | 1.590 | 1.620 | 1.440 | 1.480 | 342,820 | -0.12(-7.50%) |
Mar 13, 2024 | 1.540 | 1.680 | 1.500 | 1.600 | 529,328 | +0.10(+6.67%) |
Mar 12, 2024 | 1.580 | 1.590 | 1.470 | 1.500 | 220,662 | -0.12(-7.41%) |
Mar 11, 2024 | 1.700 | 1.730 | 1.610 | 1.620 | 336,938 | -0.03(-1.82%) |
Mar 08, 2024 | 1.620 | 1.700 | 1.530 | 1.650 | 442,143 | -0.04(-2.37%) |
Mar 07, 2024 | 1.640 | 1.740 | 1.600 | 1.690 | 357,852 | +0.12(+7.64%) |
Mar 06, 2024 | 1.470 | 1.640 | 1.430 | 1.570 | 300,360 | +0.10(+6.80%) |
Mar 05, 2024 | 1.550 | 1.559 | 1.450 | 1.470 | 153,536 | -0.06(-3.92%) |
Mar 04, 2024 | 1.560 | 1.561 | 1.490 | 1.530 | 133,041 | -0.02(-1.29%) |
Mar 01, 2024 | 1.680 | 1.680 | 1.440 | 1.550 | 321,511 | -0.01(-0.64%) |
Feb 29, 2024 | 1.880 | 1.880 | 1.520 | 1.560 | 883,950 | -0.30(-16.13%) |
Feb 28, 2024 | 1.950 | 1.982 | 1.810 | 1.860 | 596,192 | -0.10(-5.10%) |
Feb 27, 2024 | 1.980 | 2.040 | 1.880 | 1.960 | 895,685 | -0.10(-4.85%) |
Feb 26, 2024 | 2.530 | 2.690 | 1.860 | 2.060 | 16,238,243 | -0.02(-0.96%) |
Feb 23, 2024 | 2.110 | 2.140 | 2.020 | 2.080 | 150,422 | -0.04(-1.89%) |
Feb 22, 2024 | 2.010 | 2.230 | 2.003 | 2.120 | 302,984 | +0.09(+4.43%) |
Feb 21, 2024 | 2.000 | 2.090 | 1.950 | 2.030 | 205,913 | -0.02(-0.98%) |
Feb 20, 2024 | 2.280 | 2.330 | 1.900 | 2.050 | 392,498 | -0.26(-11.26%) |
Feb 16, 2024 | 2.010 | 2.430 | 1.950 | 2.310 | 890,345 | +0.33(+16.67%) |
Feb 15, 2024 | 2.000 | 2.070 | 1.940 | 1.980 | 190,801 | -0.01(-0.50%) |
Feb 14, 2024 | 1.960 | 2.030 | 1.860 | 1.990 | 230,835 | +0.02(+1.02%) |
Feb 13, 2024 | 2.020 | 2.190 | 1.940 | 1.970 | 314,001 | -0.06(-2.96%) |
Feb 12, 2024 | 1.990 | 2.089 | 1.910 | 2.030 | 252,516 | +0.06(+3.05%) |
Feb 09, 2024 | 2.010 | 2.080 | 1.940 | 1.970 | 206,337 | -0.06(-2.96%) |
Feb 08, 2024 | 2.170 | 2.200 | 1.930 | 2.030 | 304,425 | -0.16(-7.31%) |
Feb 07, 2024 | 2.080 | 2.340 | 1.900 | 2.190 | 747,207 | +0.13(+6.31%) |
Feb 06, 2024 | 2.070 | 2.259 | 1.960 | 2.060 | 260,658 | +0.16(+8.42%) |
Feb 05, 2024 | 2.350 | 2.350 | 1.890 | 1.900 | 277,808 | +1.67(+737.00%) |
Feb 02, 2024 | 0.2400 | 0.2450 | 0.2166 | 0.2270 | 1,913,580 | -0.00(-1.30%) |
Feb 01, 2024 | 0.2420 | 0.2539 | 0.2166 | 0.2300 | 1,299,637 | -0.02(-9.34%) |
Jan 31, 2024 | 0.2510 | 0.2630 | 0.2500 | 0.2537 | 743,352 | +0.00(+1.08%) |
Jan 30, 2024 | 0.2614 | 0.2751 | 0.2404 | 0.2510 | 1,888,492 | -0.03(-9.71%) |
Jan 29, 2024 | 0.2875 | 0.2900 | 0.2693 | 0.2780 | 841,603 | -0.01(-3.30%) |
Jan 26, 2024 | 0.2850 | 0.2900 | 0.2760 | 0.2875 | 429,364 | +0.00(+0.49%) |
Jan 25, 2024 | 0.2958 | 0.2999 | 0.2600 | 0.2861 | 867,192 | -0.02(-5.42%) |
Jan 24, 2024 | 0.2770 | 0.3229 | 0.2705 | 0.3025 | 2,173,620 | +0.03(+12.04%) |
Jan 23, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 1,100,234 | +0.01(+1.89%) |
Jan 22, 2024 | 0.2900 | 0.2900 | 0.2635 | 0.2650 | 988,405 | -0.02(-7.41%) |
Jan 19, 2024 | 0.2970 | 0.2970 | 0.2626 | 0.2862 | 1,050,524 | +0.00(+0.18%) |
Jan 18, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2857 | 1,644,055 | -0.03(-9.45%) |
Jan 17, 2024 | 0.3220 | 0.3300 | 0.3011 | 0.3155 | 1,990,546 | -0.02(-5.88%) |
Jan 16, 2024 | 0.3460 | 0.3640 | 0.3300 | 0.3352 | 8,371,015 | -0.00(-1.12%) |
Jan 12, 2024 | 0.3600 | 0.3635 | 0.3211 | 0.3390 | 1,494,927 | -0.02(-6.38%) |
Jan 11, 2024 | 0.3801 | 0.3801 | 0.3450 | 0.3621 | 1,250,884 | -0.01(-2.74%) |
Jan 10, 2024 | 0.3882 | 0.3882 | 0.3315 | 0.3723 | 2,796,491 | +0.02(+6.25%) |
Jan 09, 2024 | 0.3407 | 0.3700 | 0.3210 | 0.3504 | 2,357,977 | +0.02(+5.10%) |
Jan 08, 2024 | 0.3200 | 0.3415 | 0.3134 | 0.3334 | 1,277,181 | +0.01(+2.55%) |
Jan 05, 2024 | 0.3344 | 0.3390 | 0.3213 | 0.3251 | 851,155 | -0.02(-6.20%) |
Jan 04, 2024 | 0.3590 | 0.3605 | 0.3344 | 0.3466 | 1,477,212 | -0.02(-4.91%) |
Jan 03, 2024 | 0.3564 | 0.3700 | 0.3391 | 0.3645 | 1,369,293 | -0.00(-0.82%) |
Jan 02, 2024 | 0.3541 | 0.3796 | 0.3387 | 0.3675 | 2,195,720 | +0.03(+9.34%) |
Dec 29, 2023 | 0.3500 | 0.3638 | 0.3316 | 0.3361 | 1,657,516 | -0.02(-5.32%) |
Dec 28, 2023 | 0.3600 | 0.3700 | 0.3405 | 0.3550 | 1,398,141 | -0.00(-1.36%) |
Dec 27, 2023 | 0.3600 | 0.3780 | 0.3305 | 0.3599 | 2,979,637 | +0.03(+7.85%) |
Dec 26, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3337 | 1,293,062 | -0.02(-4.68%) |
Dec 22, 2023 | 0.3600 | 0.3635 | 0.3200 | 0.3501 | 1,917,902 | -0.01(-1.66%) |
Dec 21, 2023 | 0.3502 | 0.3700 | 0.3380 | 0.3560 | 2,675,401 | +0.00(+0.28%) |
Dec 20, 2023 | 0.3700 | 0.3990 | 0.3434 | 0.3550 | 4,895,234 | +0.01(+1.43%) |
Dec 19, 2023 | 0.3800 | 0.4202 | 0.3400 | 0.3500 | 4,776,329 | -0.02(-5.41%) |
Dec 18, 2023 | 0.4000 | 0.4300 | 0.3587 | 0.3700 | 7,129,800 | -0.06(-14.81%) |
Dec 15, 2023 | 0.5288 | 0.5541 | 0.4120 | 0.4343 | 20,443,740 | -0.17(-27.58%) |
Dec 14, 2023 | 1.200 | 1.400 | 0.5500 | 0.5997 | 189,141,376 | +0.32(+114.56%) |
Dec 13, 2023 | 0.2804 | 0.2804 | 0.2663 | 0.2795 | 38,759 | -0.00(-0.32%) |
Dec 12, 2023 | 0.2898 | 0.2900 | 0.2630 | 0.2804 | 162,276 | -0.01(-3.24%) |
Dec 11, 2023 | 0.2825 | 0.3000 | 0.2700 | 0.2898 | 95,026 | +0.01(+2.58%) |
Dec 08, 2023 | 0.2875 | 0.3048 | 0.2800 | 0.2825 | 76,689 | -0.01(-1.91%) |
Dec 07, 2023 | 0.2822 | 0.3029 | 0.2811 | 0.2880 | 105,190 | +0.01(+1.95%) |
Dec 06, 2023 | 0.2999 | 0.3099 | 0.2825 | 0.2825 | 74,135 | -0.01(-4.24%) |
Dec 05, 2023 | 0.3160 | 0.3297 | 0.2950 | 0.2950 | 246,692 | -0.02(-4.84%) |
Dec 04, 2023 | 0.2900 | 0.3100 | 0.2920 | 0.3100 | 154,727 | +0.02(+5.95%) |