Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 0.6883 | 0 | -0.06(-7.61%) | |||
Apr 30, 2024 | 0.7300 | 0.7741 | 0.7300 | 0.7450 | 212,701 | +0.00(+0.54%) |
Apr 29, 2024 | 0.7300 | 0.7802 | 0.7300 | 0.7410 | 205,428 | +0.00(+0.16%) |
Apr 26, 2024 | 0.7000 | 0.7715 | 0.7000 | 0.7398 | 499,734 | +0.04(+5.06%) |
Apr 25, 2024 | 0.7050 | 0.7050 | 0.6779 | 0.7042 | 216,619 | +0.01(+1.76%) |
Apr 24, 2024 | 0.7160 | 0.7160 | 0.6770 | 0.6920 | 256,664 | -0.02(-3.35%) |
Apr 23, 2024 | 0.7624 | 0.7679 | 0.6900 | 0.7160 | 735,012 | -0.04(-4.83%) |
Apr 22, 2024 | 0.7700 | 0.8500 | 0.7523 | 0.7523 | 632,314 | -0.01(-1.13%) |
Apr 19, 2024 | 0.7300 | 0.8100 | 0.7010 | 0.7609 | 532,716 | -0.00(-0.29%) |
Apr 18, 2024 | 0.7439 | 0.7935 | 0.6817 | 0.7631 | 714,464 | -0.04(-4.60%) |
Apr 17, 2024 | 0.6900 | 0.8888 | 0.6018 | 0.7999 | 3,031,208 | +0.14(+21.20%) |
Apr 16, 2024 | 0.7452 | 0.7682 | 0.5500 | 0.6600 | 3,854,589 | -0.08(-10.81%) |
Apr 15, 2024 | 0.6900 | 0.8300 | 0.6221 | 0.7400 | 4,568,245 | -0.10(-11.80%) |
Apr 12, 2024 | 1.110 | 1.190 | 0.8030 | 0.8390 | 114,297,960 | +0.43(+103.69%) |
Apr 11, 2024 | 0.4210 | 0.4500 | 0.4011 | 0.4119 | 8,703,791 | -0.02(-4.21%) |
Apr 10, 2024 | 0.4690 | 0.4690 | 0.4200 | 0.4300 | 85,610 | -0.03(-6.01%) |
Apr 09, 2024 | 0.4840 | 0.4899 | 0.4438 | 0.4575 | 90,851 | -0.01(-2.87%) |
Apr 08, 2024 | 0.4800 | 0.5065 | 0.4700 | 0.4710 | 64,361 | -0.02(-3.88%) |
Apr 05, 2024 | 0.4620 | 0.5335 | 0.4620 | 0.4900 | 69,850 | +0.01(+2.51%) |
Apr 04, 2024 | 0.5400 | 0.5600 | 0.4547 | 0.4780 | 249,646 | -0.06(-11.32%) |
Apr 03, 2024 | 0.5200 | 0.5390 | 0.5121 | 0.5390 | 18,401 | +0.01(+1.70%) |
Apr 02, 2024 | 0.5350 | 0.5499 | 0.5111 | 0.5300 | 23,478 | -0.02(-3.46%) |
Apr 01, 2024 | 0.5300 | 0.5600 | 0.4950 | 0.5490 | 142,428 | +0.04(+7.65%) |
Mar 28, 2024 | 0.5110 | 0.5512 | 0.5100 | 0.5100 | 92,866 | -0.03(-4.67%) |
Mar 27, 2024 | 0.5000 | 0.5419 | 0.5026 | 0.5350 | 49,141 | +0.02(+4.74%) |
Mar 26, 2024 | 0.5510 | 0.5949 | 0.5000 | 0.5108 | 143,630 | -0.06(-11.01%) |
Mar 25, 2024 | 0.5750 | 0.6178 | 0.5500 | 0.5740 | 49,831 | +0.02(+4.02%) |
Mar 22, 2024 | 0.6400 | 0.6493 | 0.5500 | 0.5518 | 59,624 | -0.06(-10.28%) |
Mar 21, 2024 | 0.6290 | 0.6400 | 0.6116 | 0.6150 | 38,285 | -0.02(-3.89%) |
Mar 20, 2024 | 0.6500 | 0.6500 | 0.6104 | 0.6399 | 100,640 | -0.00(-0.03%) |
Mar 19, 2024 | 0.6300 | 0.6834 | 0.6259 | 0.6401 | 53,305 | +0.01(+1.94%) |
Mar 18, 2024 | 0.7100 | 0.7100 | 0.6222 | 0.6279 | 173,166 | -0.07(-10.43%) |
Mar 15, 2024 | 0.6550 | 0.7700 | 0.6535 | 0.7010 | 517,559 | +0.05(+7.27%) |
Mar 14, 2024 | 0.5900 | 0.6800 | 0.5703 | 0.6535 | 692,487 | +0.05(+8.90%) |
Mar 13, 2024 | 0.6900 | 1.050 | 0.5600 | 0.6001 | 6,021,755 | -0.09(-13.03%) |
Mar 12, 2024 | 0.6900 | 0.7119 | 0.6500 | 0.6900 | 87,554 | -0.04(-5.35%) |
Mar 11, 2024 | 0.6664 | 0.7538 | 0.6500 | 0.7290 | 231,958 | +0.05(+7.73%) |
Mar 08, 2024 | 0.6900 | 0.6980 | 0.6300 | 0.6767 | 81,200 | -0.01(-0.89%) |
Mar 07, 2024 | 0.6647 | 0.6899 | 0.6201 | 0.6828 | 105,778 | +0.03(+5.16%) |
Mar 06, 2024 | 0.6576 | 0.6576 | 0.6200 | 0.6493 | 41,386 | -0.02(-2.51%) |
Mar 05, 2024 | 0.6892 | 0.6900 | 0.6583 | 0.6660 | 71,082 | -0.01(-1.97%) |
Mar 04, 2024 | 0.6467 | 0.6800 | 0.6300 | 0.6794 | 139,207 | +0.03(+4.52%) |
Mar 01, 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6500 | 47,900 | +0.02(+3.17%) |
Feb 29, 2024 | 0.6400 | 0.6700 | 0.6010 | 0.6300 | 165,233 | -0.00(-0.57%) |
Feb 28, 2024 | 0.5670 | 0.6400 | 0.5650 | 0.6336 | 199,335 | +0.07(+12.14%) |
Feb 27, 2024 | 0.5595 | 0.5900 | 0.5300 | 0.5650 | 84,469 | +0.01(+2.58%) |
Feb 26, 2024 | 0.5600 | 0.5700 | 0.5175 | 0.5508 | 72,570 | -0.01(-1.47%) |
Feb 23, 2024 | 0.5626 | 0.5710 | 0.5100 | 0.5590 | 183,409 | -0.02(-3.62%) |
Feb 22, 2024 | 0.6200 | 0.6300 | 0.4700 | 0.5800 | 123,398 | -0.03(-4.92%) |
Feb 21, 2024 | 0.6189 | 0.6300 | 0.5784 | 0.6100 | 40,071 | -0.03(-4.39%) |
Feb 20, 2024 | 0.6700 | 0.6700 | 0.5850 | 0.6380 | 136,777 | -0.02(-3.19%) |
Feb 16, 2024 | 0.5140 | 0.6950 | 0.5101 | 0.6590 | 696,780 | +0.13(+24.36%) |
Feb 15, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5299 | 116,807 | +0.03(+5.60%) |
Feb 14, 2024 | 0.4900 | 0.5200 | 0.4602 | 0.5018 | 212,100 | +0.04(+8.59%) |
Feb 13, 2024 | 0.4670 | 0.4719 | 0.4220 | 0.4621 | 139,593 | +0.02(+5.50%) |
Feb 12, 2024 | 0.4072 | 0.4500 | 0.4072 | 0.4380 | 256,606 | +0.02(+4.29%) |
Feb 09, 2024 | 0.4025 | 0.4205 | 0.4020 | 0.4200 | 85,226 | +0.01(+2.44%) |
Feb 08, 2024 | 0.4490 | 0.4550 | 0.3720 | 0.4100 | 292,165 | -0.05(-10.48%) |
Feb 07, 2024 | 0.4899 | 0.4899 | 0.4410 | 0.4580 | 66,721 | +0.01(+1.69%) |
Feb 06, 2024 | 0.4699 | 0.4700 | 0.4400 | 0.4504 | 123,396 | +0.01(+1.46%) |
Feb 05, 2024 | 0.4756 | 0.4921 | 0.4275 | 0.4439 | 112,950 | -0.04(-7.52%) |
Feb 02, 2024 | 0.5004 | 0.5300 | 0.4524 | 0.4800 | 173,071 | -0.02(-3.98%) |
Feb 01, 2024 | 0.5300 | 0.5500 | 0.4800 | 0.4999 | 175,843 | -0.02(-3.12%) |
Jan 31, 2024 | 0.4990 | 0.5584 | 0.4990 | 0.5160 | 277,698 | +0.01(+1.18%) |
Jan 30, 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | 102,644 | +0.00(+0.77%) |
Jan 29, 2024 | 0.5000 | 0.5268 | 0.4714 | 0.5061 | 31,202 | +0.01(+1.22%) |
Jan 26, 2024 | 0.4815 | 0.5301 | 0.4800 | 0.5000 | 73,356 | +0.00(+0.40%) |
Jan 25, 2024 | 0.5002 | 0.5270 | 0.4800 | 0.4980 | 82,889 | -0.00(-0.62%) |
Jan 24, 2024 | 0.5500 | 0.5600 | 0.4655 | 0.5011 | 128,182 | -0.04(-8.17%) |
Jan 23, 2024 | 0.5700 | 0.5672 | 0.5101 | 0.5457 | 42,124 | +0.01(+1.06%) |
Jan 22, 2024 | 0.5670 | 0.5670 | 0.5055 | 0.5400 | 92,681 | -0.03(-4.83%) |
Jan 19, 2024 | 0.5810 | 0.5890 | 0.5601 | 0.5674 | 91,835 | -0.02(-3.67%) |
Jan 18, 2024 | 0.6000 | 0.6000 | 0.5606 | 0.5890 | 123,460 | -0.00(-0.64%) |
Jan 17, 2024 | 0.5900 | 0.6155 | 0.5631 | 0.5928 | 149,218 | +0.00(+0.47%) |
Jan 16, 2024 | 0.6500 | 0.6500 | 0.5621 | 0.5900 | 298,999 | -0.04(-6.76%) |
Jan 12, 2024 | 0.6015 | 0.6598 | 0.6015 | 0.6328 | 115,310 | +0.01(+2.05%) |
Jan 11, 2024 | 0.6975 | 0.6975 | 0.5945 | 0.6201 | 308,064 | -0.08(-11.41%) |
Jan 10, 2024 | 0.7042 | 0.7100 | 0.6700 | 0.7000 | 171,526 | -0.01(-1.09%) |
Jan 09, 2024 | 0.7068 | 0.7299 | 0.6930 | 0.7077 | 64,170 | +0.02(+2.51%) |
Jan 08, 2024 | 0.7400 | 0.7497 | 0.6900 | 0.6904 | 173,612 | -0.05(-6.45%) |
Jan 05, 2024 | 0.7400 | 0.7600 | 0.7187 | 0.7380 | 156,559 | +0.01(+1.08%) |
Jan 04, 2024 | 0.7300 | 0.7674 | 0.7111 | 0.7301 | 111,660 | +0.01(+0.70%) |
Jan 03, 2024 | 0.7980 | 0.7980 | 0.7200 | 0.7250 | 170,686 | -0.05(-7.04%) |
Jan 02, 2024 | 0.7548 | 0.7967 | 0.7281 | 0.7799 | 108,177 | +0.02(+3.03%) |
Dec 29, 2023 | 0.7850 | 0.8099 | 0.7200 | 0.7570 | 277,372 | -0.03(-3.96%) |
Dec 28, 2023 | 0.8207 | 0.8299 | 0.7531 | 0.7882 | 286,729 | -0.03(-4.23%) |
Dec 27, 2023 | 0.8197 | 0.8715 | 0.7820 | 0.8230 | 365,967 | -0.06(-6.59%) |
Dec 26, 2023 | 0.8000 | 1.050 | 0.7815 | 0.8811 | 2,050,976 | +0.08(+10.15%) |
Dec 22, 2023 | 0.8199 | 0.8199 | 0.7701 | 0.7999 | 178,400 | -0.00(-0.58%) |
Dec 21, 2023 | 0.7700 | 0.8282 | 0.7258 | 0.8046 | 601,471 | +0.04(+5.04%) |
Dec 20, 2023 | 0.7600 | 0.8099 | 0.7606 | 0.7660 | 129,294 | -0.02(-2.37%) |
Dec 19, 2023 | 0.8100 | 0.8423 | 0.7500 | 0.7846 | 391,011 | -0.02(-2.19%) |
Dec 18, 2023 | 0.7935 | 0.8183 | 0.7697 | 0.8022 | 205,477 | +0.03(+3.51%) |
Dec 15, 2023 | 0.8300 | 0.8300 | 0.7200 | 0.7750 | 235,956 | -0.05(-6.57%) |
Dec 14, 2023 | 0.8275 | 0.8799 | 0.8000 | 0.8295 | 378,771 | -0.01(-1.25%) |
Dec 13, 2023 | 0.6820 | 0.8448 | 0.6820 | 0.8400 | 986,269 | +0.17(+24.98%) |
Dec 12, 2023 | 0.7197 | 0.7299 | 0.6384 | 0.6721 | 175,825 | -0.04(-6.05%) |
Dec 11, 2023 | 0.7198 | 0.7350 | 0.6900 | 0.7154 | 181,572 | +0.02(+3.08%) |
Dec 08, 2023 | 0.7531 | 0.7600 | 0.6846 | 0.6940 | 484,265 | -0.07(-9.28%) |
Dec 07, 2023 | 0.7691 | 0.7691 | 0.7225 | 0.7650 | 325,340 | +0.01(+1.45%) |
Dec 06, 2023 | 0.8250 | 0.8250 | 0.7200 | 0.7541 | 423,354 | -0.01(-1.60%) |
Dec 05, 2023 | 0.8090 | 0.8321 | 0.7500 | 0.7664 | 587,584 | -0.08(-9.12%) |
Dec 04, 2023 | 0.9666 | 0.9700 | 0.7250 | 0.8433 | 875,907 | -0.06(-6.30%) |
Dec 01, 2023 | 0.9300 | 0.9400 | 0.8650 | 0.9000 | 842,805 | -0.02(-2.17%) |
Nov 30, 2023 | 0.9000 | 0.9800 | 0.8646 | 0.9200 | 1,542,770 | +0.06(+6.98%) |
Nov 29, 2023 | 0.9276 | 0.9319 | 0.8400 | 0.8600 | 884,942 | -0.04(-4.44%) |
Nov 28, 2023 | 0.9900 | 0.9999 | 0.8968 | 0.9000 | 1,514,477 | -0.14(-13.46%) |
Nov 27, 2023 | 1.030 | 1.090 | 0.9100 | 1.040 | 1,527,554 | -0.05(-4.59%) |
Nov 24, 2023 | 1.120 | 1.150 | 1.010 | 1.090 | 4,017,594 | +0.07(+6.86%) |
Nov 22, 2023 | 0.9100 | 1.290 | 0.8900 | 1.020 | 32,659,852 | +0.22(+27.50%) |
Nov 21, 2023 | 1.000 | 1.020 | 0.7979 | 0.8000 | 1,491,944 | -0.18(-18.37%) |
Nov 20, 2023 | 1.120 | 1.150 | 0.9500 | 0.9800 | 4,345,224 | -0.77(-44.00%) |
Nov 17, 2023 | 1.750 | 2.000 | 1.670 | 1.750 | 1,498,651 | -0.27(-13.37%) |
Nov 16, 2023 | 2.300 | 2.340 | 1.910 | 2.020 | 841,134 | -0.40(-16.53%) |
Nov 15, 2023 | 2.260 | 2.500 | 2.150 | 2.420 | 1,279,789 | +0.25(+11.52%) |
Nov 14, 2023 | 1.790 | 4.450 | 1.770 | 2.170 | 16,101,322 | +0.46(+26.90%) |
Nov 13, 2023 | 1.800 | 1.990 | 1.655 | 1.710 | 945,990 | -0.21(-10.94%) |
Nov 10, 2023 | 2.330 | 2.600 | 1.850 | 1.920 | 749,154 | -0.47(-19.67%) |
Nov 09, 2023 | 3.370 | 3.490 | 2.300 | 2.390 | 1,093,100 | -1.07(-30.92%) |
Nov 08, 2023 | 4.000 | 4.100 | 3.210 | 3.460 | 1,197,403 | -1.04(-23.11%) |
Nov 07, 2023 | 5.910 | 10.26 | 4.370 | 4.500 | 35,167,376 | +1.45(+47.54%) |
Nov 06, 2023 | 2.850 | 3.310 | 2.750 | 3.050 | 625,929 | +0.45(+17.31%) |
Nov 03, 2023 | 2.580 | 2.712 | 2.550 | 2.600 | 53,412 | +0.02(+0.78%) |
Nov 02, 2023 | 3.070 | 3.095 | 2.575 | 2.580 | 128,226 | -0.54(-17.31%) |
Nov 01, 2023 | 3.060 | 3.270 | 2.930 | 3.120 | 175,188 | -0.03(-0.95%) |
Oct 31, 2023 | 2.760 | 3.270 | 2.500 | 3.150 | 231,627 | +2.98(+1799.88%) |
Oct 30, 2023 | 0.1800 | 0.1905 | 0.1471 | 0.1658 | 3,217,203 | -0.03(-16.68%) |
Oct 27, 2023 | 0.1926 | 0.2051 | 0.1757 | 0.1990 | 3,914,248 | -0.02(-9.13%) |
Oct 26, 2023 | 0.3300 | 0.3775 | 0.2099 | 0.2190 | 95,001,152 | +0.05(+26.96%) |
Oct 25, 2023 | 0.2000 | 0.1951 | 0.1647 | 0.1725 | 569,313 | -0.03(-14.22%) |
Oct 24, 2023 | 0.2100 | 0.2160 | 0.1918 | 0.2011 | 630,525 | -0.01(-5.59%) |
Oct 23, 2023 | 0.2122 | 0.2350 | 0.2060 | 0.2130 | 449,811 | -0.01(-3.53%) |
Oct 20, 2023 | 0.2626 | 0.2636 | 0.2114 | 0.2208 | 857,048 | -0.06(-20.58%) |
Oct 19, 2023 | 0.2800 | 0.3169 | 0.2600 | 0.2780 | 1,434,327 | -0.05(-14.49%) |
Oct 18, 2023 | 0.2401 | 0.3500 | 0.2149 | 0.3251 | 4,759,092 | +0.08(+34.62%) |
Oct 17, 2023 | 0.2542 | 0.2625 | 0.2400 | 0.2415 | 170,673 | -0.02(-7.86%) |
Oct 16, 2023 | 0.3000 | 0.3000 | 0.2359 | 0.2621 | 338,497 | -0.01(-3.71%) |
Oct 13, 2023 | 0.2769 | 0.2999 | 0.2597 | 0.2722 | 228,297 | -0.00(-1.70%) |
Oct 12, 2023 | 0.2728 | 0.3300 | 0.2347 | 0.2769 | 1,334,679 | -0.01(-2.84%) |
Oct 11, 2023 | 0.2250 | 0.3500 | 0.2128 | 0.2850 | 5,127,068 | +0.07(+31.34%) |
Oct 10, 2023 | 0.2092 | 0.2349 | 0.2050 | 0.2170 | 148,131 | +0.02(+7.96%) |
Oct 09, 2023 | 0.2500 | 0.2500 | 0.2000 | 0.2010 | 465,040 | -0.02(-9.87%) |
Oct 06, 2023 | 0.2386 | 0.2386 | 0.2162 | 0.2230 | 141,293 | -0.01(-5.35%) |
Oct 05, 2023 | 0.2550 | 0.2699 | 0.2300 | 0.2356 | 184,331 | -0.01(-5.76%) |
Oct 04, 2023 | 0.2700 | 0.2780 | 0.2311 | 0.2500 | 419,344 | -0.01(-4.69%) |
Oct 03, 2023 | 0.3095 | 0.3109 | 0.2619 | 0.2623 | 493,702 | -0.06(-19.29%) |
Oct 02, 2023 | 0.2900 | 0.3698 | 0.2704 | 0.3250 | 1,470,321 | +0.04(+13.60%) |
Sep 29, 2023 | 0.2888 | 0.2973 | 0.2802 | 0.2861 | 56,381 | -0.00(-1.00%) |
Sep 28, 2023 | 0.2931 | 0.3180 | 0.2885 | 0.2890 | 141,652 | -0.01(-4.37%) |
Sep 27, 2023 | 0.3093 | 0.3175 | 0.2881 | 0.3022 | 223,435 | -0.02(-5.24%) |
Sep 26, 2023 | 0.2900 | 0.3344 | 0.2861 | 0.3189 | 356,620 | +0.01(+2.54%) |
Sep 25, 2023 | 0.3300 | 0.3355 | 0.2750 | 0.3110 | 4,311,979 | +0.02(+5.07%) |
Sep 22, 2023 | 0.2900 | 0.3200 | 0.2790 | 0.2960 | 66,804 | +0.01(+2.42%) |
Sep 21, 2023 | 0.2850 | 0.3046 | 0.2810 | 0.2890 | 73,596 | -0.02(-5.15%) |
Sep 20, 2023 | 0.2966 | 0.3050 | 0.2760 | 0.3047 | 100,316 | -0.00(-0.36%) |
Sep 19, 2023 | 0.2967 | 0.3200 | 0.2710 | 0.3058 | 165,666 | -0.01(-1.77%) |
Sep 18, 2023 | 0.3200 | 0.3225 | 0.2880 | 0.3113 | 142,553 | -0.01(-3.02%) |
Sep 15, 2023 | 0.2728 | 0.3250 | 0.2537 | 0.3210 | 482,735 | +0.02(+6.57%) |
Sep 14, 2023 | 0.2664 | 0.3176 | 0.2620 | 0.3012 | 1,132,934 | +0.03(+9.93%) |
Sep 13, 2023 | 0.2765 | 0.2801 | 0.2618 | 0.2740 | 205,458 | -0.01(-3.89%) |
Sep 12, 2023 | 0.3010 | 0.3010 | 0.2612 | 0.2851 | 362,268 | +0.00(+1.03%) |
Sep 11, 2023 | 0.3300 | 0.3300 | 0.2720 | 0.2822 | 318,078 | -0.04(-12.36%) |
Sep 08, 2023 | 0.3350 | 0.3700 | 0.3110 | 0.3220 | 313,975 | -0.01(-3.88%) |
Sep 07, 2023 | 0.3494 | 0.3600 | 0.3303 | 0.3350 | 345,653 | -0.06(-16.04%) |
Sep 06, 2023 | 0.4000 | 0.4282 | 0.3700 | 0.3990 | 928,159 | -0.04(-8.17%) |
Sep 05, 2023 | 0.4700 | 0.4700 | 0.3199 | 0.4345 | 148,974 | -0.04(-7.55%) |