Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.310 | 1.440 | 1.010 | 1.111 | 8,091,925 | -0.34(-23.40%) |
May 16, 2024 | 1.080 | 1.520 | 1.030 | 1.450 | 11,139,084 | +0.47(+48.03%) |
May 15, 2024 | 1.300 | 1.320 | 0.9795 | 0.9795 | 7,634,946 | -0.11(-10.14%) |
May 14, 2024 | 0.9800 | 1.130 | 0.9550 | 1.090 | 5,435,652 | +0.14(+14.89%) |
May 13, 2024 | 0.9025 | 0.9600 | 0.8650 | 0.9487 | 1,029,738 | +0.08(+9.05%) |
May 10, 2024 | 0.9817 | 0.9900 | 0.8481 | 0.8700 | 746,254 | -0.08(-8.53%) |
May 09, 2024 | 0.9300 | 1.020 | 0.9213 | 0.9511 | 1,442,739 | +0.01(+1.56%) |
May 08, 2024 | 0.9100 | 1.030 | 0.8802 | 0.9365 | 1,799,324 | +0.02(+1.79%) |
May 07, 2024 | 0.8800 | 0.9490 | 0.8710 | 0.9200 | 680,480 | +0.03(+3.25%) |
May 06, 2024 | 0.9200 | 0.9297 | 0.8700 | 0.8910 | 577,167 | -0.03(-3.15%) |
May 03, 2024 | 0.9200 | 0.9749 | 0.8980 | 0.9200 | 779,543 | -0.00(-0.44%) |
May 02, 2024 | 0.8958 | 0.9569 | 0.8827 | 0.9241 | 735,983 | +0.03(+3.67%) |
May 01, 2024 | 0.9522 | 0.9630 | 0.8710 | 0.8914 | 1,271,592 | -0.08(-8.10%) |
Apr 30, 2024 | 0.8700 | 1.030 | 0.8601 | 0.9700 | 3,394,809 | +0.07(+7.78%) |
Apr 29, 2024 | 0.9000 | 0.9360 | 0.8400 | 0.9000 | 675,339 | -0.02(-2.21%) |
Apr 26, 2024 | 0.9050 | 0.9900 | 0.8812 | 0.9203 | 1,145,737 | -0.02(-2.00%) |
Apr 25, 2024 | 0.9000 | 0.9391 | 0.8796 | 0.9391 | 848,124 | -0.01(-0.98%) |
Apr 24, 2024 | 0.9439 | 0.9579 | 0.8905 | 0.9484 | 951,563 | -0.02(-2.23%) |
Apr 23, 2024 | 0.9300 | 1.030 | 0.8900 | 0.9700 | 2,239,023 | +0.06(+6.61%) |
Apr 22, 2024 | 0.8210 | 0.9400 | 0.8202 | 0.9099 | 1,075,439 | +0.03(+3.40%) |
Apr 19, 2024 | 1.020 | 1.040 | 0.8600 | 0.8800 | 1,881,153 | -0.14(-13.73%) |
Apr 18, 2024 | 0.9934 | 1.070 | 0.9600 | 1.020 | 2,528,347 | -0.11(-9.73%) |
Apr 17, 2024 | 0.8400 | 1.215 | 0.8302 | 1.130 | 8,506,604 | +0.25(+28.86%) |
Apr 16, 2024 | 0.8400 | 0.8888 | 0.7451 | 0.8769 | 3,383,112 | +0.11(+13.88%) |
Apr 15, 2024 | 0.7369 | 0.8390 | 0.6505 | 0.7700 | 3,966,542 | +0.02(+2.68%) |
Apr 12, 2024 | 0.8828 | 0.8828 | 0.7250 | 0.7499 | 2,318,671 | -0.15(-16.68%) |
Apr 11, 2024 | 0.9100 | 0.9299 | 0.8701 | 0.9000 | 1,226,483 | -0.04(-3.75%) |
Apr 10, 2024 | 0.9714 | 0.9888 | 0.9300 | 0.9351 | 1,220,844 | -0.12(-11.78%) |
Apr 09, 2024 | 1.040 | 1.070 | 0.9200 | 1.060 | 2,193,257 | -0.04(-3.64%) |
Apr 08, 2024 | 1.150 | 1.340 | 1.050 | 1.100 | 10,819,444 | +0.07(+6.80%) |
Apr 05, 2024 | 1.060 | 1.060 | 1.000 | 1.030 | 2,838,807 | -0.03(-2.83%) |
Apr 04, 2024 | 1.040 | 1.100 | 1.000 | 1.060 | 1,058,349 | +0.05(+4.95%) |
Apr 03, 2024 | 0.9300 | 1.120 | 0.8811 | 1.010 | 3,042,730 | -0.25(-19.84%) |
Apr 02, 2024 | 1.410 | 1.420 | 1.260 | 1.260 | 1,545,830 | -0.17(-11.89%) |
Apr 01, 2024 | 1.460 | 1.520 | 1.400 | 1.430 | 1,972,691 | +0.03(+2.14%) |
Mar 28, 2024 | 1.410 | 1.630 | 1.310 | 1.400 | 4,385,519 | -0.03(-2.10%) |
Mar 27, 2024 | 1.310 | 1.550 | 1.200 | 1.430 | 4,460,115 | -0.13(-8.33%) |
Mar 26, 2024 | 1.750 | 1.750 | 1.450 | 1.560 | 2,683,790 | -0.40(-20.41%) |
Mar 25, 2024 | 2.310 | 2.430 | 1.850 | 1.960 | 3,579,706 | -0.55(-21.91%) |
Mar 22, 2024 | 2.500 | 2.690 | 2.060 | 2.510 | 2,878,414 | +2.49(+12972.92%) |
Mar 21, 2024 | 0.0212 | 0.0214 | 0.0182 | 0.0192 | 84,952,888 | -0.00(-6.34%) |
Mar 20, 2024 | 0.0235 | 0.0278 | 0.0191 | 0.0205 | 184,920,608 | +0.00(+2.50%) |
Mar 19, 2024 | 0.0211 | 0.0214 | 0.0180 | 0.0200 | 60,270,620 | -0.00(-15.25%) |
Mar 18, 2024 | 0.0229 | 0.0258 | 0.0214 | 0.0236 | 68,835,136 | +0.00(+6.31%) |
Mar 15, 2024 | 0.0219 | 0.0233 | 0.0203 | 0.0222 | 64,776,948 | -0.00(-3.48%) |
Mar 14, 2024 | 0.0240 | 0.0257 | 0.0221 | 0.0230 | 45,226,204 | -0.00(-11.88%) |
Mar 13, 2024 | 0.0281 | 0.0281 | 0.0236 | 0.0261 | 70,304,384 | -0.00(-11.53%) |
Mar 12, 2024 | 0.0257 | 0.0309 | 0.0245 | 0.0295 | 132,877,168 | -0.07(-70.50%) |
Mar 11, 2024 | 0.1321 | 0.1396 | 0.0995 | 0.1000 | 2,027,052 | -0.04(-30.56%) |
Mar 08, 2024 | 0.1400 | 0.1450 | 0.1395 | 0.1440 | 165,015 | +0.00(+2.56%) |
Mar 07, 2024 | 0.1399 | 0.1410 | 0.1300 | 0.1404 | 300,532 | +0.00(+0.36%) |
Mar 06, 2024 | 0.1425 | 0.1450 | 0.1350 | 0.1399 | 264,423 | -0.01(-4.70%) |
Mar 05, 2024 | 0.1492 | 0.1492 | 0.1400 | 0.1468 | 141,226 | -0.00(-0.07%) |
Mar 04, 2024 | 0.1538 | 0.1538 | 0.1420 | 0.1469 | 534,758 | -0.01(-7.14%) |
Mar 01, 2024 | 0.1600 | 0.1610 | 0.1450 | 0.1582 | 724,534 | -0.01(-3.30%) |
Feb 29, 2024 | 0.1595 | 0.1800 | 0.1543 | 0.1636 | 2,304,437 | -0.04(-20.81%) |
Feb 28, 2024 | 0.2090 | 0.2100 | 0.1722 | 0.2066 | 5,445,922 | -0.00(-1.62%) |
Feb 27, 2024 | 0.1789 | 0.2150 | 0.1700 | 0.2100 | 599,352 | +0.03(+13.88%) |
Feb 26, 2024 | 0.1830 | 0.1901 | 0.1655 | 0.1844 | 568,732 | +0.00(+0.22%) |
Feb 23, 2024 | 0.1938 | 0.1990 | 0.1754 | 0.1840 | 729,578 | -0.02(-9.36%) |
Feb 22, 2024 | 0.2500 | 0.2650 | 0.1900 | 0.2030 | 2,826,482 | -0.05(-18.80%) |
Feb 21, 2024 | 0.2395 | 0.2821 | 0.2115 | 0.2500 | 3,703,810 | +0.02(+7.81%) |
Feb 20, 2024 | 0.1799 | 0.2699 | 0.1757 | 0.2319 | 5,877,316 | +0.05(+30.13%) |
Feb 16, 2024 | 0.1820 | 0.1820 | 0.1702 | 0.1782 | 62,056 | -0.00(-0.06%) |
Feb 15, 2024 | 0.1699 | 0.1850 | 0.1684 | 0.1783 | 251,570 | -0.00(-1.00%) |
Feb 14, 2024 | 0.1760 | 0.1875 | 0.1712 | 0.1801 | 40,403 | +0.01(+5.20%) |
Feb 13, 2024 | 0.1838 | 0.1895 | 0.1690 | 0.1712 | 360,570 | -0.02(-9.66%) |
Feb 12, 2024 | 0.1800 | 0.1930 | 0.1701 | 0.1895 | 320,841 | +0.01(+7.85%) |
Feb 09, 2024 | 0.1800 | 0.1859 | 0.1620 | 0.1757 | 345,682 | +0.00(+0.40%) |
Feb 08, 2024 | 0.1766 | 0.1899 | 0.1675 | 0.1750 | 849,493 | -0.00(-0.57%) |
Feb 07, 2024 | 0.1843 | 0.2150 | 0.1721 | 0.1760 | 2,262,090 | -0.01(-7.37%) |
Feb 06, 2024 | 0.2000 | 0.2204 | 0.1700 | 0.1900 | 598,158 | -0.00(-0.11%) |
Feb 05, 2024 | 0.1909 | 0.1999 | 0.1850 | 0.1902 | 69,395 | -0.00(-0.05%) |
Feb 02, 2024 | 0.2300 | 0.2300 | 0.1803 | 0.1903 | 128,293 | -0.01(-4.85%) |
Feb 01, 2024 | 0.2000 | 0.2050 | 0.1892 | 0.2000 | 68,601 | -0.01(-2.53%) |
Jan 31, 2024 | 0.2116 | 0.2204 | 0.2013 | 0.2052 | 368,454 | -0.01(-5.91%) |
Jan 30, 2024 | 0.2400 | 0.2527 | 0.2180 | 0.2181 | 641,885 | -0.02(-10.06%) |
Jan 29, 2024 | 0.2700 | 0.3250 | 0.2111 | 0.2425 | 1,335,159 | -0.01(-4.94%) |
Jan 26, 2024 | 0.2600 | 0.2600 | 0.2461 | 0.2551 | 32,433 | +0.00(+0.04%) |
Jan 25, 2024 | 0.2800 | 0.2999 | 0.2400 | 0.2550 | 97,409 | -0.01(-2.22%) |
Jan 24, 2024 | 0.2600 | 0.2900 | 0.2450 | 0.2608 | 153,965 | +0.01(+4.32%) |
Jan 23, 2024 | 0.2600 | 0.2800 | 0.2303 | 0.2500 | 148,224 | -0.01(-3.92%) |
Jan 22, 2024 | 0.2546 | 0.2751 | 0.2545 | 0.2602 | 19,689 | +0.00(+0.04%) |
Jan 19, 2024 | 0.2914 | 0.3000 | 0.2400 | 0.2601 | 102,093 | -0.02(-6.27%) |
Jan 18, 2024 | 0.3139 | 0.3200 | 0.2726 | 0.2775 | 106,979 | -0.02(-7.50%) |
Jan 17, 2024 | 0.3000 | 0.3212 | 0.2872 | 0.3000 | 12,859 | +0.00(+0.00%) |
Jan 16, 2024 | 0.3191 | 0.3225 | 0.2873 | 0.3000 | 65,559 | -0.02(-5.96%) |
Jan 12, 2024 | 0.2984 | 0.3200 | 0.2859 | 0.3190 | 17,140 | +0.01(+4.25%) |
Jan 11, 2024 | 0.3000 | 0.3100 | 0.2809 | 0.3060 | 62,129 | -0.01(-3.74%) |
Jan 10, 2024 | 0.3220 | 0.3400 | 0.3028 | 0.3179 | 80,754 | -0.01(-2.18%) |
Jan 09, 2024 | 0.3483 | 0.3565 | 0.3210 | 0.3250 | 98,076 | -0.02(-4.69%) |
Jan 08, 2024 | 0.3550 | 0.3641 | 0.3350 | 0.3410 | 67,060 | -0.00(-0.58%) |
Jan 05, 2024 | 0.3439 | 0.3495 | 0.3365 | 0.3430 | 27,838 | -0.00(-0.29%) |
Jan 04, 2024 | 0.3600 | 0.3600 | 0.3431 | 0.3440 | 54,311 | -0.00(-1.21%) |
Jan 03, 2024 | 0.3670 | 0.3671 | 0.3460 | 0.3482 | 27,432 | +0.00(+0.64%) |
Jan 02, 2024 | 0.3600 | 0.3601 | 0.3450 | 0.3460 | 23,345 | +0.01(+1.76%) |
Dec 29, 2023 | 0.3400 | 0.3640 | 0.3352 | 0.3400 | 168,292 | +0.01(+1.71%) |
Dec 28, 2023 | 0.3601 | 0.3864 | 0.3343 | 0.3343 | 136,281 | -0.03(-7.16%) |
Dec 27, 2023 | 0.3800 | 0.3865 | 0.3529 | 0.3601 | 64,820 | -0.02(-6.44%) |
Dec 26, 2023 | 0.3660 | 0.3969 | 0.3660 | 0.3849 | 59,297 | +0.02(+6.62%) |
Dec 22, 2023 | 0.3700 | 0.3951 | 0.3448 | 0.3610 | 147,985 | +0.02(+6.18%) |
Dec 21, 2023 | 0.3700 | 0.3885 | 0.3200 | 0.3400 | 352,459 | -0.04(-10.53%) |
Dec 20, 2023 | 0.4200 | 0.4210 | 0.3700 | 0.3800 | 283,316 | +0.01(+3.83%) |
Dec 19, 2023 | 0.5500 | 0.5500 | 0.3001 | 0.3660 | 1,931,746 | -0.32(-46.96%) |
Dec 18, 2023 | 0.7245 | 0.7500 | 0.6500 | 0.6900 | 286,480 | -0.01(-1.43%) |
Dec 15, 2023 | 0.6900 | 1.140 | 0.5900 | 0.7000 | 3,284,088 | +0.04(+5.90%) |
Dec 14, 2023 | 0.6600 | 0.7180 | 0.6600 | 0.6610 | 22,566 | +0.00(+0.00%) |
Dec 13, 2023 | 0.7000 | 0.7105 | 0.6506 | 0.6610 | 8,107 | -0.03(-4.20%) |
Dec 12, 2023 | 0.6600 | 0.7500 | 0.6405 | 0.6900 | 15,660 | +0.04(+5.99%) |
Dec 11, 2023 | 0.7010 | 0.7035 | 0.6500 | 0.6510 | 93,481 | -0.10(-13.20%) |
Dec 08, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 13,523 | +0.02(+2.54%) |
Dec 07, 2023 | 0.7000 | 0.7600 | 0.7000 | 0.7314 | 20,025 | -0.02(-2.45%) |
Dec 06, 2023 | 0.8500 | 0.8500 | 0.7300 | 0.7498 | 62,791 | -0.14(-15.75%) |
Dec 05, 2023 | 0.8100 | 0.8998 | 0.8000 | 0.8900 | 18,807 | +0.06(+7.15%) |
Dec 04, 2023 | 0.8300 | 0.9000 | 0.8204 | 0.8306 | 16,204 | -0.07(-7.70%) |