Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 1.830 | 1.985 | 1.600 | 1.600 | 260,168 | -0.23(-12.34%) |
May 20, 2024 | 1.780 | 1.990 | 1.700 | 1.825 | 97,122 | -0.00(-0.26%) |
May 17, 2024 | 1.710 | 1.890 | 1.670 | 1.830 | 113,759 | +0.07(+3.98%) |
May 16, 2024 | 1.720 | 1.760 | 1.510 | 1.760 | 73,863 | -0.02(-1.12%) |
May 15, 2024 | 1.460 | 1.800 | 1.420 | 1.780 | 347,457 | +0.33(+23.18%) |
May 14, 2024 | 1.390 | 1.500 | 1.360 | 1.445 | 144,602 | +0.04(+2.48%) |
May 13, 2024 | 1.300 | 1.444 | 1.300 | 1.410 | 56,907 | +0.05(+3.68%) |
May 10, 2024 | 1.370 | 1.450 | 1.350 | 1.360 | 92,678 | -0.01(-0.73%) |
May 09, 2024 | 1.380 | 1.380 | 1.360 | 1.370 | 7,449 | +0.02(+1.48%) |
May 08, 2024 | 1.360 | 1.590 | 1.310 | 1.350 | 393,869 | -0.08(-5.59%) |
May 07, 2024 | 1.380 | 1.430 | 1.200 | 1.430 | 425,308 | +0.11(+8.33%) |
May 06, 2024 | 1.310 | 1.350 | 1.286 | 1.320 | 12,072 | -0.01(-1.12%) |
May 03, 2024 | 1.260 | 1.350 | 1.250 | 1.335 | 55,206 | +0.06(+4.71%) |
May 02, 2024 | 1.280 | 1.320 | 1.230 | 1.275 | 71,140 | -0.02(-1.16%) |
May 01, 2024 | 1.250 | 1.400 | 1.200 | 1.290 | 173,128 | +0.07(+5.74%) |
Apr 30, 2024 | 1.180 | 1.370 | 1.100 | 1.220 | 192,072 | +0.06(+5.17%) |
Apr 29, 2024 | 1.060 | 1.170 | 0.9390 | 1.160 | 103,966 | +0.17(+17.29%) |
Apr 26, 2024 | 0.9399 | 0.9890 | 0.8700 | 0.9890 | 68,546 | +0.03(+2.59%) |
Apr 25, 2024 | 0.9400 | 0.9876 | 0.9200 | 0.9640 | 47,576 | +0.02(+1.95%) |
Apr 24, 2024 | 0.9300 | 0.9639 | 0.9000 | 0.9456 | 26,177 | +0.02(+1.68%) |
Apr 23, 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9300 | 21,569 | -0.04(-4.12%) |
Apr 22, 2024 | 0.8650 | 0.9996 | 0.8650 | 0.9700 | 75,820 | +0.09(+10.23%) |
Apr 19, 2024 | 0.9400 | 0.9730 | 0.8650 | 0.8800 | 59,153 | -0.07(-7.37%) |
Apr 18, 2024 | 1.000 | 1.029 | 0.9400 | 0.9500 | 125,967 | -0.03(-3.06%) |
Apr 17, 2024 | 1.250 | 1.250 | 0.8550 | 0.9800 | 329,051 | -0.25(-20.33%) |
Apr 16, 2024 | 1.220 | 1.430 | 1.180 | 1.230 | 226,879 | +0.04(+3.36%) |
Apr 15, 2024 | 1.210 | 1.210 | 1.100 | 1.190 | 98,891 | -0.02(-1.65%) |
Apr 12, 2024 | 1.290 | 1.300 | 1.210 | 1.210 | 56,099 | -0.08(-6.20%) |
Apr 11, 2024 | 1.320 | 1.440 | 1.250 | 1.290 | 150,866 | -0.10(-7.19%) |
Apr 10, 2024 | 1.320 | 1.900 | 1.280 | 1.390 | 2,184,241 | +0.17(+13.86%) |
Apr 09, 2024 | 1.250 | 1.300 | 1.190 | 1.221 | 68,469 | -0.04(-3.11%) |
Apr 08, 2024 | 1.260 | 1.340 | 1.190 | 1.260 | 301,606 | +0.02(+1.61%) |
Apr 05, 2024 | 1.350 | 1.410 | 1.200 | 1.240 | 37,849 | -0.11(-8.15%) |
Apr 04, 2024 | 1.180 | 1.445 | 1.180 | 1.350 | 103,967 | +0.19(+16.38%) |
Apr 03, 2024 | 1.240 | 1.280 | 1.160 | 1.160 | 42,471 | +0.00(+0.00%) |
Apr 02, 2024 | 1.250 | 1.250 | 1.110 | 1.160 | 20,382 | -0.10(-7.94%) |
Apr 01, 2024 | 1.130 | 1.290 | 1.100 | 1.260 | 62,375 | +0.16(+14.55%) |
Mar 28, 2024 | 1.070 | 1.150 | 0.9500 | 1.100 | 93,975 | +0.09(+8.91%) |
Mar 27, 2024 | 1.120 | 1.190 | 0.9990 | 1.010 | 227,504 | -0.09(-8.18%) |
Mar 26, 2024 | 1.100 | 1.170 | 1.020 | 1.100 | 87,554 | -0.02(-1.79%) |
Mar 25, 2024 | 1.350 | 1.360 | 1.100 | 1.120 | 344,646 | -0.28(-20.00%) |
Mar 22, 2024 | 1.760 | 1.870 | 1.343 | 1.400 | 771,853 | -0.47(-25.13%) |
Mar 21, 2024 | 1.340 | 2.028 | 1.330 | 1.870 | 471,363 | +0.49(+35.51%) |
Mar 20, 2024 | 1.530 | 1.590 | 1.300 | 1.380 | 216,692 | -0.20(-12.66%) |
Mar 19, 2024 | 1.510 | 1.648 | 1.510 | 1.580 | 34,734 | -0.01(-0.48%) |
Mar 18, 2024 | 1.910 | 1.980 | 1.450 | 1.588 | 104,666 | -0.39(-19.82%) |
Mar 15, 2024 | 1.940 | 1.980 | 1.800 | 1.980 | 40,628 | +0.00(+0.00%) |
Mar 14, 2024 | 2.010 | 2.010 | 1.870 | 1.980 | 26,927 | -0.09(-4.32%) |
Mar 13, 2024 | 2.200 | 2.250 | 2.000 | 2.069 | 78,378 | -0.13(-5.94%) |
Mar 12, 2024 | 2.120 | 2.370 | 1.860 | 2.200 | 45,073 | +0.00(+0.00%) |
Mar 11, 2024 | 2.020 | 2.200 | 2.020 | 2.200 | 40,891 | +0.13(+6.28%) |
Mar 08, 2024 | 2.320 | 2.340 | 2.011 | 2.070 | 45,128 | -0.29(-12.29%) |
Mar 07, 2024 | 2.330 | 2.620 | 2.176 | 2.360 | 138,185 | +0.16(+7.27%) |
Mar 06, 2024 | 2.650 | 3.836 | 1.850 | 2.200 | 954,687 | -0.42(-16.03%) |
Mar 05, 2024 | 2.350 | 2.780 | 2.350 | 2.620 | 93,440 | +0.28(+12.06%) |
Mar 04, 2024 | 2.330 | 2.560 | 2.010 | 2.338 | 117,175 | -0.01(-0.50%) |
Mar 01, 2024 | 2.820 | 3.000 | 2.320 | 2.350 | 99,060 | +2.05(+693.92%) |
Feb 29, 2024 | 0.3440 | 0.3500 | 0.2900 | 0.2960 | 369,062 | -0.06(-17.55%) |
Feb 28, 2024 | 0.3890 | 0.3890 | 0.3530 | 0.3590 | 238,300 | -0.03(-7.95%) |
Feb 27, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 37,888 | +0.00(+0.00%) |
Feb 26, 2024 | 0.3680 | 0.3900 | 0.3400 | 0.3900 | 66,143 | +0.04(+10.64%) |
Feb 23, 2024 | 0.3450 | 0.3749 | 0.3200 | 0.3525 | 56,600 | +0.01(+3.07%) |
Feb 22, 2024 | 0.3904 | 0.3904 | 0.3254 | 0.3420 | 158,177 | -0.03(-8.51%) |
Feb 21, 2024 | 0.4000 | 0.4100 | 0.3700 | 0.3738 | 108,272 | -0.02(-5.37%) |
Feb 20, 2024 | 0.3890 | 0.4189 | 0.3890 | 0.3950 | 47,664 | -0.01(-1.50%) |
Feb 16, 2024 | 0.4100 | 0.4300 | 0.3726 | 0.4010 | 179,022 | -0.01(-2.20%) |
Feb 15, 2024 | 0.3700 | 0.4200 | 0.3700 | 0.4100 | 260,307 | +0.04(+9.48%) |
Feb 14, 2024 | 0.3577 | 0.3849 | 0.3577 | 0.3745 | 61,210 | -0.01(-1.42%) |
Feb 13, 2024 | 0.3600 | 0.3800 | 0.3432 | 0.3799 | 46,888 | -0.00(-0.03%) |
Feb 12, 2024 | 0.3835 | 0.3849 | 0.3502 | 0.3800 | 35,939 | -0.01(-3.55%) |
Feb 09, 2024 | 0.3780 | 0.3940 | 0.3396 | 0.3940 | 76,396 | +0.01(+1.52%) |
Feb 08, 2024 | 0.3403 | 0.5000 | 0.3365 | 0.3881 | 504,878 | +0.05(+14.15%) |
Feb 07, 2024 | 0.3340 | 0.3454 | 0.3254 | 0.3400 | 19,865 | +0.01(+1.80%) |
Feb 06, 2024 | 0.3208 | 0.3351 | 0.3160 | 0.3340 | 40,013 | +0.01(+2.77%) |
Feb 05, 2024 | 0.3520 | 0.3520 | 0.3250 | 0.3250 | 75,408 | -0.03(-7.67%) |
Feb 02, 2024 | 0.3670 | 0.3670 | 0.3519 | 0.3520 | 20,315 | -0.01(-3.56%) |
Feb 01, 2024 | 0.3602 | 0.3699 | 0.3509 | 0.3650 | 15,282 | +0.01(+3.99%) |
Jan 31, 2024 | 0.3700 | 0.3900 | 0.3426 | 0.3510 | 21,829 | +0.00(+0.29%) |
Jan 30, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 116,154 | +0.00(+0.00%) |
Jan 29, 2024 | 0.3860 | 0.3860 | 0.3500 | 0.3500 | 78,528 | -0.04(-9.09%) |
Jan 26, 2024 | 0.3870 | 0.3870 | 0.3800 | 0.3850 | 10,836 | +0.01(+1.32%) |
Jan 25, 2024 | 0.3900 | 0.3908 | 0.3800 | 0.3800 | 18,099 | -0.02(-3.80%) |
Jan 24, 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 9,034 | +0.01(+3.24%) |
Jan 23, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3826 | 13,042 | -0.01(-1.90%) |
Jan 22, 2024 | 0.3800 | 0.3900 | 0.3701 | 0.3900 | 49,044 | +0.01(+3.01%) |
Jan 19, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3786 | 20,960 | +0.00(+0.93%) |
Jan 18, 2024 | 0.3880 | 0.3900 | 0.3751 | 0.3751 | 36,564 | -0.01(-3.80%) |
Jan 17, 2024 | 0.3887 | 0.4080 | 0.3780 | 0.3899 | 90,523 | +0.02(+5.35%) |
Jan 16, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3701 | 84,269 | -0.02(-5.37%) |
Jan 12, 2024 | 0.3890 | 0.4200 | 0.3800 | 0.3911 | 68,457 | +0.01(+2.89%) |
Jan 11, 2024 | 0.4100 | 0.4100 | 0.3750 | 0.3801 | 166,589 | -0.04(-8.61%) |
Jan 10, 2024 | 0.4100 | 0.4397 | 0.3930 | 0.4159 | 37,754 | +0.01(+1.41%) |
Jan 09, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4101 | 36,292 | +0.01(+1.89%) |
Jan 08, 2024 | 0.3990 | 0.4100 | 0.3950 | 0.4025 | 106,529 | +0.00(+0.63%) |
Jan 05, 2024 | 0.3900 | 0.4000 | 0.3711 | 0.4000 | 153,801 | +0.01(+2.67%) |
Jan 04, 2024 | 0.3800 | 0.3899 | 0.3750 | 0.3896 | 43,341 | +0.01(+1.54%) |
Jan 03, 2024 | 0.3700 | 0.3950 | 0.3600 | 0.3837 | 48,484 | +0.01(+2.43%) |
Jan 02, 2024 | 0.3515 | 0.3948 | 0.3502 | 0.3746 | 51,172 | +0.02(+5.49%) |
Dec 29, 2023 | 0.3800 | 0.3941 | 0.3551 | 0.3551 | 232,670 | -0.02(-4.80%) |
Dec 28, 2023 | 0.4035 | 0.4035 | 0.3702 | 0.3730 | 194,270 | -0.03(-7.90%) |
Dec 27, 2023 | 0.3700 | 0.4090 | 0.3700 | 0.4050 | 287,998 | +0.03(+7.11%) |
Dec 26, 2023 | 0.3900 | 0.4191 | 0.3600 | 0.3781 | 443,147 | -0.01(-3.05%) |
Dec 22, 2023 | 0.3900 | 0.4100 | 0.3550 | 0.3900 | 159,440 | +0.00(+0.75%) |
Dec 21, 2023 | 0.3800 | 0.4458 | 0.3800 | 0.3871 | 94,964 | -0.00(-0.69%) |
Dec 20, 2023 | 0.3900 | 0.4093 | 0.3800 | 0.3898 | 42,659 | -0.00(-0.05%) |
Dec 19, 2023 | 0.4100 | 0.4180 | 0.3600 | 0.3900 | 194,189 | -0.01(-2.50%) |
Dec 18, 2023 | 0.4500 | 0.4554 | 0.3800 | 0.4000 | 199,598 | -0.05(-11.56%) |
Dec 15, 2023 | 0.4300 | 0.4702 | 0.4300 | 0.4523 | 27,704 | -0.01(-2.69%) |
Dec 14, 2023 | 0.4305 | 0.4700 | 0.4010 | 0.4648 | 73,721 | +0.05(+12.65%) |
Dec 13, 2023 | 0.4140 | 0.4357 | 0.4009 | 0.4126 | 47,625 | -0.00(-0.34%) |
Dec 12, 2023 | 0.4442 | 0.4475 | 0.4000 | 0.4140 | 97,345 | -0.04(-8.04%) |
Dec 11, 2023 | 0.5000 | 0.5371 | 0.3932 | 0.4502 | 226,216 | -0.08(-14.67%) |
Dec 08, 2023 | 0.5303 | 0.5591 | 0.5100 | 0.5276 | 92,684 | -0.03(-5.74%) |
Dec 07, 2023 | 0.5700 | 0.5750 | 0.5505 | 0.5597 | 18,501 | -0.02(-2.66%) |
Dec 06, 2023 | 0.5515 | 0.5970 | 0.5515 | 0.5750 | 18,840 | +0.00(+0.17%) |
Dec 05, 2023 | 0.5885 | 0.6199 | 0.5740 | 0.5740 | 49,488 | -0.01(-1.88%) |
Dec 04, 2023 | 0.5850 | 0.6099 | 0.5740 | 0.5850 | 43,712 | -0.01(-0.85%) |
Dec 01, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 36,940 | +0.02(+3.51%) |
Nov 30, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 36,626 | -0.03(-4.97%) |
Nov 29, 2023 | 0.5998 | 0.5999 | 0.5700 | 0.5998 | 46,004 | -0.01(-1.66%) |
Nov 28, 2023 | 0.5920 | 0.6299 | 0.5600 | 0.6099 | 61,520 | +0.01(+1.65%) |
Nov 27, 2023 | 0.6000 | 0.6500 | 0.5700 | 0.6000 | 139,260 | -0.00(-0.17%) |
Nov 24, 2023 | 0.6500 | 0.6500 | 0.6003 | 0.6010 | 20,556 | -0.03(-4.60%) |
Nov 22, 2023 | 0.6331 | 0.6340 | 0.6100 | 0.6300 | 28,419 | -0.00(-0.63%) |
Nov 21, 2023 | 0.6800 | 0.6800 | 0.6101 | 0.6340 | 36,004 | +0.00(+0.63%) |
Nov 20, 2023 | 0.6200 | 0.6800 | 0.6200 | 0.6300 | 121,892 | +0.01(+1.60%) |
Nov 17, 2023 | 0.6220 | 0.6500 | 0.6200 | 0.6201 | 35,367 | +0.00(+0.02%) |
Nov 16, 2023 | 0.6323 | 0.6423 | 0.6200 | 0.6200 | 19,788 | -0.01(-0.80%) |
Nov 15, 2023 | 0.6700 | 0.6700 | 0.6200 | 0.6250 | 33,807 | -0.02(-2.50%) |
Nov 14, 2023 | 0.6980 | 0.6980 | 0.6352 | 0.6410 | 41,001 | -0.01(-1.43%) |
Nov 13, 2023 | 0.7000 | 0.7000 | 0.6421 | 0.6503 | 60,663 | -0.01(-1.48%) |
Nov 10, 2023 | 0.6520 | 0.6720 | 0.6500 | 0.6601 | 36,710 | -0.00(-0.02%) |
Nov 09, 2023 | 0.6602 | 0.6720 | 0.6602 | 0.6602 | 26,406 | +0.00(+0.00%) |
Nov 08, 2023 | 0.6800 | 0.6940 | 0.6551 | 0.6602 | 110,883 | -0.04(-5.13%) |
Nov 07, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.6959 | 43,472 | +0.02(+2.34%) |
Nov 06, 2023 | 0.6777 | 0.6900 | 0.6520 | 0.6800 | 21,800 | -0.02(-2.68%) |
Nov 03, 2023 | 0.7160 | 0.7160 | 0.6400 | 0.6987 | 145,933 | +0.07(+10.71%) |
Nov 02, 2023 | 0.7100 | 0.7100 | 0.6302 | 0.6311 | 69,897 | -0.08(-11.10%) |