Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 0.6147 | 0.6300 | 0.6000 | 0.6049 | 643,151 | +0.01(+1.32%) |
May 20, 2024 | 0.6213 | 0.6457 | 0.5859 | 0.5970 | 719,163 | +0.02(+3.81%) |
May 17, 2024 | 0.6000 | 0.6500 | 0.5602 | 0.5751 | 742,710 | -0.00(-0.84%) |
May 16, 2024 | 0.6350 | 0.6471 | 0.5800 | 0.5800 | 746,253 | -0.07(-10.44%) |
May 15, 2024 | 0.5900 | 0.6699 | 0.5900 | 0.6476 | 1,553,787 | +0.06(+9.78%) |
May 14, 2024 | 0.5437 | 0.6000 | 0.5437 | 0.5899 | 722,583 | +0.03(+4.69%) |
May 13, 2024 | 0.6000 | 0.6000 | 0.5555 | 0.5635 | 738,775 | -0.01(-0.97%) |
May 10, 2024 | 0.5656 | 0.6071 | 0.5400 | 0.5690 | 1,415,044 | +0.04(+7.72%) |
May 09, 2024 | 0.5400 | 0.5600 | 0.5162 | 0.5282 | 701,292 | -0.00(-0.75%) |
May 08, 2024 | 0.5300 | 0.5480 | 0.5156 | 0.5322 | 490,890 | +0.00(+0.04%) |
May 07, 2024 | 0.5400 | 0.5800 | 0.5250 | 0.5320 | 342,996 | -0.00(-0.28%) |
May 06, 2024 | 0.5080 | 0.5600 | 0.5050 | 0.5335 | 646,591 | +0.02(+4.67%) |
May 03, 2024 | 0.5400 | 0.5500 | 0.5097 | 0.5097 | 688,540 | -0.01(-1.03%) |
May 02, 2024 | 0.5229 | 0.5428 | 0.5060 | 0.5150 | 376,245 | -0.01(-2.79%) |
May 01, 2024 | 0.4850 | 0.5654 | 0.4850 | 0.5298 | 497,534 | +0.02(+3.82%) |
Apr 30, 2024 | 0.5200 | 0.5590 | 0.4602 | 0.5103 | 846,231 | -0.00(-0.91%) |
Apr 29, 2024 | 0.5500 | 0.5793 | 0.5000 | 0.5150 | 853,449 | -0.02(-4.08%) |
Apr 26, 2024 | 0.5007 | 0.6173 | 0.5007 | 0.5369 | 1,975,331 | -0.00(-0.57%) |
Apr 25, 2024 | 0.4500 | 0.6285 | 0.4400 | 0.5400 | 7,527,988 | +0.09(+20.03%) |
Apr 24, 2024 | 0.3800 | 0.4500 | 0.3800 | 0.4499 | 1,151,968 | +0.05(+13.64%) |
Apr 23, 2024 | 0.4100 | 0.4134 | 0.3810 | 0.3959 | 547,167 | +0.02(+4.21%) |
Apr 22, 2024 | 0.3900 | 0.3900 | 0.3553 | 0.3799 | 707,131 | +0.02(+6.98%) |
Apr 19, 2024 | 0.4050 | 0.4050 | 0.3550 | 0.3551 | 865,935 | -0.04(-10.10%) |
Apr 18, 2024 | 0.4100 | 0.4178 | 0.3950 | 0.3950 | 305,294 | -0.01(-3.64%) |
Apr 17, 2024 | 0.4064 | 0.4240 | 0.4000 | 0.4099 | 365,535 | +0.01(+2.45%) |
Apr 16, 2024 | 0.4190 | 0.4190 | 0.3906 | 0.4001 | 421,743 | -0.01(-1.67%) |
Apr 15, 2024 | 0.4300 | 0.4300 | 0.3860 | 0.4069 | 831,105 | -0.00(-0.10%) |
Apr 12, 2024 | 0.4268 | 0.4268 | 0.4073 | 0.4073 | 446,408 | -0.01(-2.11%) |
Apr 11, 2024 | 0.4260 | 0.4260 | 0.4000 | 0.4161 | 609,955 | +0.01(+1.49%) |
Apr 10, 2024 | 0.4261 | 0.4291 | 0.4100 | 0.4100 | 471,443 | -0.02(-3.78%) |
Apr 09, 2024 | 0.4100 | 0.4451 | 0.4100 | 0.4261 | 930,928 | +0.02(+3.93%) |
Apr 08, 2024 | 0.4294 | 0.4299 | 0.4100 | 0.4100 | 467,379 | +0.00(+0.00%) |
Apr 05, 2024 | 0.4290 | 0.4300 | 0.4052 | 0.4100 | 438,594 | +0.01(+2.50%) |
Apr 04, 2024 | 0.4300 | 0.4402 | 0.4000 | 0.4000 | 792,310 | -0.03(-6.98%) |
Apr 03, 2024 | 0.4499 | 0.4500 | 0.4029 | 0.4300 | 560,844 | +0.02(+3.84%) |
Apr 02, 2024 | 0.4500 | 0.4602 | 0.4141 | 0.4141 | 1,265,154 | -0.02(-3.94%) |
Apr 01, 2024 | 0.4500 | 0.4599 | 0.4160 | 0.4311 | 1,003,616 | -0.01(-2.04%) |
Mar 28, 2024 | 0.4295 | 0.4500 | 0.4500 | 0.4401 | 1,600,543 | +0.02(+4.71%) |
Mar 27, 2024 | 0.3900 | 0.4578 | 0.3810 | 0.4203 | 1,801,468 | +0.03(+8.21%) |
Mar 26, 2024 | 0.3807 | 0.4450 | 0.3448 | 0.3884 | 1,716,172 | -0.03(-7.52%) |
Mar 25, 2024 | 0.4399 | 0.4499 | 0.3993 | 0.4200 | 1,626,369 | -0.01(-3.43%) |
Mar 22, 2024 | 0.4415 | 0.4880 | 0.4295 | 0.4349 | 1,792,259 | -0.02(-5.44%) |
Mar 21, 2024 | 0.4560 | 0.4738 | 0.4411 | 0.4599 | 1,744,537 | +0.03(+7.00%) |
Mar 20, 2024 | 0.4300 | 0.5199 | 0.4219 | 0.4298 | 3,760,229 | -0.02(-4.49%) |
Mar 19, 2024 | 0.4175 | 0.4900 | 0.3860 | 0.4500 | 3,408,238 | +0.03(+8.02%) |
Mar 18, 2024 | 0.4400 | 0.4441 | 0.4000 | 0.4166 | 2,503,671 | +0.00(+0.22%) |
Mar 15, 2024 | 0.4700 | 0.5290 | 0.3901 | 0.4157 | 7,501,014 | -0.08(-16.17%) |
Mar 14, 2024 | 0.3500 | 0.5500 | 0.3251 | 0.4959 | 11,342,342 | +0.11(+27.78%) |
Mar 13, 2024 | 0.6397 | 0.8400 | 0.3251 | 0.3881 | 20,661,614 | -0.21(-35.38%) |
Mar 12, 2024 | 0.6661 | 0.6800 | 0.5500 | 0.6006 | 2,705,314 | -0.06(-9.71%) |
Mar 11, 2024 | 0.7700 | 0.7777 | 0.6551 | 0.6652 | 3,019,658 | -0.08(-11.24%) |
Mar 08, 2024 | 0.7300 | 0.9300 | 0.7233 | 0.7494 | 5,425,803 | +0.07(+9.55%) |
Mar 07, 2024 | 0.9532 | 1.040 | 0.6557 | 0.6841 | 7,946,317 | -0.26(-27.39%) |
Mar 06, 2024 | 0.9300 | 1.230 | 0.8900 | 0.9421 | 22,937,328 | +0.20(+27.16%) |
Mar 05, 2024 | 0.5512 | 0.8100 | 0.5512 | 0.7409 | 13,346,702 | +0.22(+42.48%) |
Mar 04, 2024 | 0.4400 | 0.6600 | 0.4400 | 0.5200 | 9,971,705 | +0.11(+26.86%) |
Mar 01, 2024 | 0.4234 | 0.4478 | 0.4000 | 0.4099 | 1,750,371 | +0.01(+2.55%) |
Feb 29, 2024 | 0.4200 | 0.4482 | 0.3900 | 0.3997 | 2,187,202 | -0.01(-1.31%) |
Feb 28, 2024 | 0.3999 | 0.5000 | 0.3837 | 0.4050 | 3,611,708 | +0.02(+3.93%) |
Feb 27, 2024 | 0.3166 | 0.4000 | 0.3166 | 0.3897 | 2,464,100 | +0.07(+22.97%) |
Feb 26, 2024 | 0.3300 | 0.3450 | 0.3070 | 0.3169 | 1,127,003 | +0.01(+2.23%) |
Feb 23, 2024 | 0.3240 | 0.3385 | 0.3100 | 0.3100 | 1,163,390 | -0.01(-3.85%) |
Feb 22, 2024 | 0.3293 | 0.3440 | 0.3100 | 0.3224 | 1,164,826 | -0.00(-0.62%) |
Feb 21, 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3244 | 2,097,299 | -0.05(-12.87%) |
Feb 20, 2024 | 0.3813 | 0.4700 | 0.3401 | 0.3723 | 9,329,311 | +0.05(+13.85%) |
Feb 16, 2024 | 0.3600 | 0.3624 | 0.3250 | 0.3270 | 3,150,273 | -0.04(-11.62%) |
Feb 15, 2024 | 0.3116 | 0.3888 | 0.2750 | 0.3700 | 5,826,207 | +0.08(+27.15%) |
Feb 14, 2024 | 0.3400 | 0.3451 | 0.2535 | 0.2910 | 8,747,996 | -0.15(-34.69%) |
Feb 13, 2024 | 0.5501 | 0.6731 | 0.4000 | 0.4456 | 6,651,620 | -0.11(-19.48%) |
Feb 12, 2024 | 0.5325 | 0.5588 | 0.5178 | 0.5534 | 1,427,173 | +0.03(+5.47%) |
Feb 09, 2024 | 0.5880 | 0.5880 | 0.5103 | 0.5247 | 980,369 | -0.00(-0.78%) |
Feb 08, 2024 | 0.5392 | 0.5995 | 0.5000 | 0.5288 | 2,231,042 | +0.01(+2.48%) |
Feb 07, 2024 | 0.4454 | 0.5192 | 0.4418 | 0.5160 | 1,521,520 | +0.07(+15.85%) |
Feb 06, 2024 | 0.4100 | 0.4918 | 0.4100 | 0.4454 | 2,641,520 | +0.04(+10.25%) |
Feb 05, 2024 | 0.4200 | 0.4300 | 0.3876 | 0.4040 | 1,459,904 | -0.03(-6.05%) |
Feb 02, 2024 | 0.4200 | 0.4460 | 0.3833 | 0.4300 | 1,415,502 | +0.02(+4.55%) |
Feb 01, 2024 | 0.4600 | 0.4821 | 0.4050 | 0.4113 | 1,586,880 | -0.03(-6.14%) |
Jan 31, 2024 | 0.5200 | 0.5800 | 0.4302 | 0.4382 | 3,222,694 | -0.06(-11.28%) |
Jan 30, 2024 | 0.5851 | 0.6000 | 0.4850 | 0.4939 | 2,522,889 | -0.11(-18.48%) |
Jan 29, 2024 | 0.6036 | 0.8300 | 0.5613 | 0.6059 | 8,540,498 | +0.03(+4.74%) |
Jan 26, 2024 | 0.5003 | 0.6761 | 0.5001 | 0.5785 | 9,797,603 | +0.08(+16.09%) |
Jan 25, 2024 | 0.3705 | 0.5990 | 0.3524 | 0.4983 | 12,344,478 | +0.14(+40.33%) |
Jan 24, 2024 | 0.3800 | 0.3800 | 0.3399 | 0.3551 | 2,229,851 | -0.01(-3.77%) |
Jan 23, 2024 | 0.3800 | 0.4008 | 0.3595 | 0.3690 | 3,139,656 | -0.01(-2.87%) |
Jan 22, 2024 | 0.4300 | 0.4306 | 0.3282 | 0.3799 | 5,871,739 | -0.02(-4.93%) |
Jan 19, 2024 | 0.5050 | 0.5100 | 0.3960 | 0.3996 | 4,320,662 | -0.09(-18.45%) |
Jan 18, 2024 | 0.5566 | 0.5714 | 0.4500 | 0.4900 | 4,182,707 | -0.02(-4.07%) |
Jan 17, 2024 | 0.7900 | 0.8000 | 0.4690 | 0.5108 | 4,506,864 | -0.28(-35.09%) |
Jan 16, 2024 | 0.9200 | 0.9300 | 0.7824 | 0.7869 | 1,263,715 | -0.11(-12.61%) |
Jan 12, 2024 | 0.7909 | 0.9388 | 0.7909 | 0.9004 | 1,031,370 | +0.12(+15.23%) |
Jan 11, 2024 | 0.9000 | 0.9300 | 0.7762 | 0.7814 | 1,733,975 | -0.12(-13.71%) |
Jan 10, 2024 | 0.9048 | 0.9500 | 0.8651 | 0.9056 | 747,161 | -0.01(-1.02%) |
Jan 09, 2024 | 0.8198 | 0.9799 | 0.7700 | 0.9149 | 1,889,746 | +0.12(+14.79%) |
Jan 08, 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7970 | 607,439 | +0.01(+0.67%) |
Jan 05, 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7917 | 894,987 | +0.01(+1.73%) |
Jan 04, 2024 | 0.8100 | 0.8603 | 0.7700 | 0.7782 | 1,427,861 | -0.04(-4.69%) |
Jan 03, 2024 | 0.8700 | 0.8796 | 0.8100 | 0.8165 | 929,297 | -0.03(-3.95%) |