Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 12, 2024 | 0.3207 | 0 | -0.17(-34.28%) | |||
Feb 09, 2024 | 0.5500 | 0.5880 | 0.4516 | 0.4880 | 1,381,357 | -0.06(-11.16%) |
Feb 08, 2024 | 0.4600 | 0.6414 | 0.4500 | 0.5493 | 3,381,828 | -0.09(-14.70%) |
Feb 07, 2024 | 0.5260 | 0.7660 | 0.5134 | 0.6440 | 30,275,240 | +0.12(+22.43%) |
Feb 06, 2024 | 0.3700 | 1.050 | 0.3698 | 0.5260 | 188,021,792 | +0.30(+136.94%) |
Feb 05, 2024 | 0.3029 | 0.3300 | 0.2220 | 0.2220 | 809,978 | -0.09(-29.07%) |
Feb 02, 2024 | 0.3477 | 0.3477 | 0.2700 | 0.3130 | 2,297,821 | -0.02(-5.44%) |
Feb 01, 2024 | 0.2600 | 0.4000 | 0.2401 | 0.3310 | 1,960,688 | -0.31(-48.29%) |
Jan 31, 2024 | 0.6300 | 0.6650 | 0.6300 | 0.6401 | 22,627 | -0.01(-1.52%) |
Jan 30, 2024 | 0.6660 | 0.6999 | 0.6220 | 0.6500 | 41,270 | -0.01(-1.81%) |
Jan 29, 2024 | 0.6796 | 0.7000 | 0.6600 | 0.6620 | 19,735 | -0.01(-2.10%) |
Jan 26, 2024 | 0.6610 | 0.7000 | 0.6400 | 0.6762 | 10,607 | +0.03(+5.18%) |
Jan 25, 2024 | 0.6510 | 0.7000 | 0.6311 | 0.6429 | 26,628 | -0.03(-4.42%) |
Jan 24, 2024 | 0.6564 | 0.6766 | 0.6499 | 0.6726 | 19,163 | +0.02(+3.46%) |
Jan 23, 2024 | 0.6800 | 0.7122 | 0.6111 | 0.6501 | 47,696 | -0.05(-7.33%) |
Jan 22, 2024 | 0.7208 | 0.7220 | 0.7015 | 0.7015 | 3,966 | -0.03(-3.90%) |
Jan 19, 2024 | 0.7490 | 0.7490 | 0.7250 | 0.7300 | 5,461 | +0.01(+0.95%) |
Jan 18, 2024 | 0.7296 | 0.8300 | 0.7231 | 0.7231 | 6,101 | +0.00(+0.01%) |
Jan 17, 2024 | 0.7800 | 0.7906 | 0.7210 | 0.7230 | 34,204 | -0.06(-7.31%) |
Jan 16, 2024 | 0.7500 | 0.8300 | 0.7500 | 0.7800 | 29,907 | +0.00(+0.48%) |
Jan 12, 2024 | 0.7315 | 0.8300 | 0.7216 | 0.7763 | 3,010 | -0.00(-0.46%) |
Jan 10, 2024 | 0.7799 | 422 | +0.01(+0.85%) | |||
Jan 09, 2024 | 0.7800 | 0.8000 | 0.7588 | 0.7733 | 18,563 | -0.01(-0.86%) |
Jan 08, 2024 | 0.7790 | 0.7800 | 0.7409 | 0.7800 | 13,098 | +0.00(+0.00%) |
Jan 05, 2024 | 0.7323 | 0.7800 | 0.7314 | 0.7800 | 2,986 | -0.00(-0.31%) |
Jan 04, 2024 | 0.7600 | 0.7900 | 0.7436 | 0.7824 | 27,841 | -0.01(-0.96%) |
Jan 03, 2024 | 0.7950 | 0.8336 | 0.7502 | 0.7900 | 13,298 | +0.00(+0.05%) |
Jan 02, 2024 | 0.7300 | 0.8001 | 0.7300 | 0.7896 | 46,754 | +0.06(+8.16%) |
Dec 29, 2023 | 0.7400 | 0.8283 | 0.7200 | 0.7300 | 27,583 | -0.05(-6.37%) |
Dec 28, 2023 | 0.7100 | 0.8376 | 0.7100 | 0.7797 | 57,413 | +0.03(+4.00%) |
Dec 27, 2023 | 0.7201 | 0.8430 | 0.7100 | 0.7497 | 30,194 | +0.01(+1.31%) |
Dec 26, 2023 | 0.7400 | 0.8300 | 0.7106 | 0.7400 | 39,295 | -0.00(-0.20%) |
Dec 22, 2023 | 0.7350 | 0.7878 | 0.7312 | 0.7415 | 67,491 | +0.01(+0.88%) |
Dec 21, 2023 | 0.7181 | 0.7681 | 0.7000 | 0.7350 | 37,105 | -0.06(-6.96%) |
Dec 20, 2023 | 0.7000 | 0.8000 | 0.7000 | 0.7900 | 25,040 | +0.08(+11.90%) |
Dec 19, 2023 | 0.7017 | 0.7631 | 0.7000 | 0.7060 | 26,520 | -0.04(-5.87%) |
Dec 18, 2023 | 0.7200 | 0.7928 | 0.7016 | 0.7500 | 16,061 | +0.03(+4.02%) |
Dec 15, 2023 | 0.7600 | 0.7921 | 0.7003 | 0.7210 | 10,209 | -0.04(-5.86%) |
Dec 14, 2023 | 0.7000 | 0.7659 | 0.7000 | 0.7659 | 32,389 | +0.05(+7.72%) |
Dec 13, 2023 | 0.7204 | 0.7653 | 0.6800 | 0.7110 | 65,872 | -0.07(-8.47%) |
Dec 12, 2023 | 0.7400 | 0.8000 | 0.7000 | 0.7768 | 22,769 | +0.03(+3.57%) |
Dec 11, 2023 | 0.7800 | 0.7899 | 0.6900 | 0.7500 | 42,415 | -0.00(-0.01%) |
Dec 08, 2023 | 0.7850 | 0.8300 | 0.7205 | 0.7501 | 16,085 | -0.05(-6.18%) |
Dec 07, 2023 | 0.7900 | 0.8300 | 0.7123 | 0.7995 | 28,224 | +0.04(+5.20%) |
Dec 06, 2023 | 0.8500 | 0.8500 | 0.7110 | 0.7600 | 93,180 | -0.13(-14.60%) |
Dec 05, 2023 | 0.6400 | 0.9399 | 0.6400 | 0.8899 | 136,930 | +0.18(+25.34%) |
Dec 04, 2023 | 0.7350 | 0.7350 | 0.6496 | 0.7100 | 27,945 | -0.02(-2.74%) |
Dec 01, 2023 | 0.7200 | 0.7350 | 0.6700 | 0.7300 | 27,461 | +0.07(+10.59%) |
Nov 30, 2023 | 0.6680 | 0.6950 | 0.6600 | 0.6601 | 17,886 | -0.00(-0.50%) |
Nov 29, 2023 | 0.6800 | 0.7000 | 0.6229 | 0.6634 | 21,796 | -0.04(-5.22%) |
Nov 28, 2023 | 0.6600 | 0.6999 | 0.6501 | 0.6999 | 3,801 | +0.03(+4.93%) |
Nov 27, 2023 | 0.6811 | 0.7100 | 0.6670 | 0.6670 | 4,191 | -0.05(-6.91%) |
Nov 24, 2023 | 0.6501 | 0.7300 | 0.6501 | 0.7165 | 7,460 | +0.03(+3.84%) |
Nov 22, 2023 | 0.7377 | 0.7377 | 0.6212 | 0.6900 | 13,731 | -0.01(-1.33%) |
Nov 21, 2023 | 0.7110 | 0.7118 | 0.6660 | 0.6993 | 4,725 | -0.00(-0.09%) |
Nov 20, 2023 | 0.7200 | 0.7200 | 0.6650 | 0.6999 | 6,976 | +0.01(+1.45%) |
Nov 17, 2023 | 0.6390 | 0.6903 | 0.6385 | 0.6899 | 5,771 | +0.00(+0.25%) |
Nov 16, 2023 | 0.7260 | 0.7260 | 0.6105 | 0.6882 | 52,027 | +0.09(+14.39%) |
Nov 15, 2023 | 0.7400 | 0.7600 | 0.6016 | 0.6016 | 16,175 | -0.10(-14.07%) |
Nov 14, 2023 | 0.7000 | 0.7700 | 0.7000 | 0.7001 | 4,452 | -0.02(-3.43%) |
Nov 13, 2023 | 0.7400 | 0.7500 | 0.6015 | 0.7250 | 27,236 | -0.03(-3.33%) |
Nov 10, 2023 | 0.8200 | 0.9150 | 0.6786 | 0.7500 | 137,219 | -0.12(-14.29%) |
Nov 09, 2023 | 0.9000 | 0.9201 | 0.8105 | 0.8750 | 17,753 | +0.00(+0.00%) |
Nov 08, 2023 | 0.8990 | 0.8990 | 0.8750 | 0.8750 | 988 | +0.01(+0.57%) |
Nov 07, 2023 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 2,984 | -0.01(-1.14%) |
Nov 06, 2023 | 0.9010 | 0.9010 | 0.8505 | 0.8800 | 4,009 | -0.02(-2.33%) |
Nov 03, 2023 | 0.9200 | 0.9200 | 0.8519 | 0.9010 | 1,848 | -0.02(-2.07%) |
Nov 02, 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 1,525 | +0.00(+0.00%) |
Nov 01, 2023 | 0.9000 | 0.9800 | 0.9000 | 0.9200 | 2,641 | +0.02(+2.22%) |
Oct 31, 2023 | 0.9700 | 0.9900 | 0.9000 | 0.9000 | 7,309 | -0.03(-3.23%) |
Oct 30, 2023 | 0.9000 | 0.9400 | 0.9030 | 0.9300 | 3,560 | -0.00(-0.27%) |
Oct 27, 2023 | 0.8500 | 0.9990 | 0.8500 | 0.9325 | 2,768 | +0.01(+1.36%) |
Oct 26, 2023 | 0.9700 | 0.9899 | 0.8699 | 0.9200 | 19,420 | -0.05(-5.14%) |
Oct 25, 2023 | 0.8800 | 0.9899 | 0.7495 | 0.9699 | 88,374 | +0.03(+3.03%) |
Oct 24, 2023 | 0.9500 | 1.000 | 0.8500 | 0.9414 | 48,559 | -0.02(-1.94%) |
Oct 23, 2023 | 1.020 | 1.020 | 0.9600 | 0.9600 | 18,771 | -0.04(-4.00%) |
Oct 20, 2023 | 0.9968 | 1.000 | 0.9968 | 1.000 | 1,440 | +0.02(+2.04%) |
Oct 19, 2023 | 0.9900 | 1.130 | 0.8771 | 0.9800 | 20,200 | -0.04(-4.17%) |
Oct 18, 2023 | 1.030 | 1.040 | 0.9900 | 1.023 | 5,864 | -0.03(-2.61%) |
Oct 17, 2023 | 1.080 | 1.100 | 1.020 | 1.050 | 8,752 | +0.03(+2.94%) |
Oct 16, 2023 | 1.062 | 1.060 | 1.010 | 1.020 | 10,055 | -0.01(-0.96%) |
Oct 13, 2023 | 1.040 | 1.040 | 1.020 | 1.030 | 2,721 | -0.02(-1.91%) |
Oct 12, 2023 | 1.070 | 1.090 | 1.050 | 1.050 | 3,094 | -0.05(-4.55%) |
Oct 11, 2023 | 1.040 | 1.130 | 1.040 | 1.100 | 11,893 | +0.04(+3.77%) |
Oct 10, 2023 | 1.100 | 1.101 | 1.040 | 1.060 | 4,012 | +0.01(+0.47%) |
Oct 09, 2023 | 1.100 | 1.140 | 1.017 | 1.055 | 10,935 | +0.00(+0.48%) |
Oct 06, 2023 | 1.110 | 1.120 | 1.010 | 1.050 | 44,284 | -0.05(-4.55%) |
Oct 05, 2023 | 1.130 | 1.181 | 1.070 | 1.100 | 7,007 | -0.02(-1.79%) |
Oct 04, 2023 | 1.130 | 1.140 | 1.116 | 1.120 | 5,571 | +0.00(+0.10%) |
Oct 03, 2023 | 1.126 | 1.170 | 1.050 | 1.119 | 32,753 | -0.04(-3.54%) |
Oct 02, 2023 | 1.120 | 1.233 | 1.100 | 1.160 | 5,215 | +0.04(+3.57%) |
Sep 29, 2023 | 1.220 | 1.220 | 1.120 | 1.120 | 2,581 | -0.05(-4.09%) |
Sep 28, 2023 | 1.170 | 1.180 | 1.110 | 1.168 | 2,405 | +0.03(+2.44%) |
Sep 27, 2023 | 1.150 | 1.220 | 1.140 | 1.140 | 4,234 | +0.01(+0.89%) |
Sep 26, 2023 | 1.150 | 1.150 | 1.110 | 1.130 | 7,363 | +0.01(+0.88%) |
Sep 25, 2023 | 1.110 | 1.120 | 1.120 | 1.120 | 8,136 | -0.04(-3.40%) |
Sep 22, 2023 | 1.140 | 1.160 | 1.130 | 1.159 | 2,386 | -0.00(-0.05%) |
Sep 21, 2023 | 1.111 | 1.180 | 1.111 | 1.160 | 4,375 | +0.02(+1.75%) |
Sep 20, 2023 | 1.150 | 1.160 | 1.110 | 1.140 | 6,575 | +0.03(+2.70%) |
Sep 19, 2023 | 1.130 | 1.130 | 1.109 | 1.110 | 8,189 | -0.03(-2.48%) |
Sep 18, 2023 | 1.190 | 1.190 | 1.130 | 1.138 | 1,190 | -0.05(-4.35%) |
Sep 15, 2023 | 1.160 | 1.190 | 1.120 | 1.190 | 13,152 | +0.05(+4.39%) |
Sep 14, 2023 | 1.161 | 1.161 | 1.100 | 1.140 | 8,492 | -0.02(-1.72%) |
Sep 13, 2023 | 1.160 | 1.163 | 1.160 | 1.160 | 10,469 | -0.01(-0.43%) |
Sep 12, 2023 | 1.190 | 1.190 | 1.165 | 1.165 | 5,259 | +0.01(+0.43%) |
Sep 11, 2023 | 1.180 | 1.210 | 1.160 | 1.160 | 8,281 | -0.01(-0.85%) |
Sep 08, 2023 | 1.200 | 1.200 | 1.167 | 1.170 | 6,329 | -0.06(-5.25%) |
Sep 07, 2023 | 1.200 | 1.238 | 1.200 | 1.235 | 9,315 | +0.03(+2.91%) |
Sep 06, 2023 | 1.200 | 1.200 | 1.160 | 1.200 | 4,728 | -0.00(-0.01%) |
Sep 05, 2023 | 1.190 | 1.210 | 1.190 | 1.200 | 3,508 | -0.01(-0.83%) |
Sep 01, 2023 | 1.200 | 1.254 | 1.200 | 1.210 | 1,450 | +0.01(+0.83%) |
Aug 31, 2023 | 1.200 | 1.219 | 1.200 | 1.200 | 7,739 | -0.01(-0.83%) |
Aug 30, 2023 | 1.160 | 1.210 | 1.160 | 1.210 | 3,107 | +0.01(+0.83%) |
Aug 29, 2023 | 1.190 | 1.272 | 1.190 | 1.200 | 13,378 | +0.00(+0.42%) |
Aug 28, 2023 | 1.230 | 1.230 | 1.190 | 1.195 | 6,470 | -0.04(-3.00%) |
Aug 25, 2023 | 1.310 | 1.310 | 1.170 | 1.232 | 4,716 | +0.03(+2.67%) |
Aug 24, 2023 | 1.260 | 1.270 | 1.160 | 1.200 | 23,954 | -0.05(-4.00%) |
Aug 23, 2023 | 1.230 | 1.260 | 1.190 | 1.250 | 3,294 | +0.06(+5.04%) |
Aug 22, 2023 | 1.190 | 1.190 | 1.160 | 1.190 | 9,365 | +0.03(+2.31%) |
Aug 21, 2023 | 1.120 | 1.180 | 1.120 | 1.163 | 11,715 | +0.03(+2.93%) |
Aug 18, 2023 | 1.130 | 1.150 | 1.130 | 1.130 | 2,379 | +0.01(+0.89%) |
Aug 17, 2023 | 1.140 | 1.150 | 1.120 | 1.120 | 7,105 | -0.02(-1.75%) |
Aug 16, 2023 | 1.220 | 1.220 | 1.140 | 1.140 | 18,422 | -0.06(-5.00%) |
Aug 15, 2023 | 1.200 | 1.200 | 1.160 | 1.200 | 34,277 | -0.06(-4.76%) |
Aug 14, 2023 | 1.260 | 1.280 | 1.247 | 1.260 | 23,007 | -0.01(-0.79%) |
Aug 11, 2023 | 1.320 | 1.320 | 1.230 | 1.270 | 167,348 | -0.05(-3.79%) |
Aug 10, 2023 | 1.360 | 1.410 | 1.310 | 1.320 | 46,602 | -0.03(-2.22%) |
Aug 09, 2023 | 1.390 | 1.400 | 1.350 | 1.350 | 23,268 | -0.03(-2.15%) |
Aug 08, 2023 | 1.370 | 1.390 | 1.350 | 1.380 | 8,748 | +0.01(+0.71%) |
Aug 07, 2023 | 1.360 | 1.400 | 1.352 | 1.370 | 42,532 | +0.03(+2.24%) |
Aug 04, 2023 | 1.370 | 1.380 | 1.340 | 1.340 | 12,093 | -0.03(-2.19%) |
Aug 03, 2023 | 1.360 | 1.370 | 1.350 | 1.370 | 5,030 | +0.01(+0.74%) |
Aug 02, 2023 | 1.360 | 1.390 | 1.360 | 1.360 | 12,748 | -0.03(-2.16%) |
Aug 01, 2023 | 1.389 | 1.400 | 1.380 | 1.390 | 16,192 | +0.01(+0.72%) |
Jul 31, 2023 | 1.370 | 1.390 | 1.330 | 1.380 | 12,975 | +0.00(+0.04%) |
Jul 28, 2023 | 1.360 | 1.390 | 1.340 | 1.379 | 10,980 | +0.03(+2.57%) |
Jul 27, 2023 | 1.350 | 1.355 | 1.330 | 1.345 | 2,559 | +0.01(+1.13%) |
Jul 26, 2023 | 1.340 | 1.370 | 1.320 | 1.330 | 14,206 | -0.02(-1.48%) |
Jul 25, 2023 | 1.340 | 1.350 | 1.310 | 1.350 | 10,514 | -0.03(-2.17%) |
Jul 24, 2023 | 1.310 | 1.400 | 1.310 | 1.380 | 29,633 | +0.13(+10.40%) |
Jul 21, 2023 | 1.240 | 1.290 | 1.240 | 1.250 | 8,432 | -0.04(-3.10%) |
Jul 20, 2023 | 1.250 | 1.340 | 1.250 | 1.290 | 42,278 | +0.01(+0.84%) |
Jul 19, 2023 | 1.250 | 1.290 | 1.230 | 1.279 | 22,493 | -0.02(-1.60%) |
Jul 18, 2023 | 1.270 | 1.300 | 1.270 | 1.300 | 14,848 | +0.01(+0.78%) |
Jul 17, 2023 | 1.300 | 1.320 | 1.251 | 1.290 | 11,667 | +0.01(+0.78%) |
Jul 14, 2023 | 1.305 | 1.305 | 1.270 | 1.280 | 24,302 | -0.01(-0.78%) |
Jul 13, 2023 | 1.340 | 1.360 | 1.290 | 1.290 | 44,328 | -0.02(-1.53%) |
Jul 12, 2023 | 1.330 | 1.340 | 1.290 | 1.310 | 30,214 | +0.03(+2.34%) |
Jul 11, 2023 | 1.320 | 1.330 | 1.270 | 1.280 | 5,456 | -0.04(-3.03%) |
Jul 10, 2023 | 1.270 | 1.330 | 1.270 | 1.320 | 8,125 | +0.07(+5.60%) |
Jul 07, 2023 | 1.320 | 1.340 | 1.250 | 1.250 | 29,978 | -0.06(-4.58%) |
Jul 06, 2023 | 1.340 | 1.386 | 1.310 | 1.310 | 11,382 | -0.04(-2.96%) |
Jul 05, 2023 | 1.330 | 1.366 | 1.330 | 1.350 | 2,554 | -0.02(-1.46%) |
Jul 03, 2023 | 1.370 | 1.390 | 1.360 | 1.370 | 14,328 | +0.02(+1.48%) |
Jun 30, 2023 | 1.340 | 1.365 | 1.330 | 1.350 | 5,644 | +0.01(+0.75%) |
Jun 29, 2023 | 1.280 | 1.390 | 1.279 | 1.340 | 30,583 | +0.04(+3.08%) |
Jun 28, 2023 | 1.280 | 1.310 | 1.260 | 1.300 | 27,918 | +0.00(+0.00%) |
Jun 27, 2023 | 1.330 | 1.325 | 1.300 | 1.300 | 10,250 | -0.04(-2.99%) |
Jun 26, 2023 | 1.240 | 1.350 | 1.240 | 1.340 | 36,759 | +0.12(+9.84%) |
Jun 23, 2023 | 1.329 | 1.329 | 1.210 | 1.220 | 57,859 | -0.09(-6.87%) |
Jun 22, 2023 | 1.300 | 1.358 | 1.290 | 1.310 | 22,648 | +0.01(+0.77%) |
Jun 21, 2023 | 1.360 | 1.370 | 1.290 | 1.300 | 25,482 | -0.06(-4.41%) |
Jun 20, 2023 | 1.340 | 1.389 | 1.270 | 1.360 | 17,286 | +0.05(+3.82%) |
Jun 16, 2023 | 1.270 | 1.385 | 1.270 | 1.310 | 74,325 | +0.04(+3.15%) |