Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 0.4299 | 0.4299 | 0.4096 | 0.4298 | 30,861 | +0.00(+0.92%) |
May 20, 2024 | 0.4290 | 0.4300 | 0.4002 | 0.4259 | 37,958 | +0.00(+0.92%) |
May 17, 2024 | 0.4240 | 0.4500 | 0.4100 | 0.4220 | 14,886 | -0.01(-3.41%) |
May 16, 2024 | 0.4600 | 0.4713 | 0.4287 | 0.4369 | 228,285 | -0.00(-0.02%) |
May 15, 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4370 | 62,751 | +0.03(+7.90%) |
May 14, 2024 | 0.4500 | 0.4660 | 0.4020 | 0.4050 | 62,582 | -0.06(-13.09%) |
May 13, 2024 | 0.4700 | 0.4810 | 0.4511 | 0.4660 | 9,286 | -0.01(-1.38%) |
May 10, 2024 | 0.4650 | 0.4763 | 0.4650 | 0.4725 | 2,699 | -0.02(-3.57%) |
May 09, 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 17,696 | +0.01(+2.32%) |
May 08, 2024 | 0.4570 | 0.4968 | 0.4530 | 0.4789 | 14,869 | +0.01(+1.20%) |
May 07, 2024 | 0.4799 | 0.4799 | 0.4700 | 0.4732 | 9,594 | +0.01(+2.07%) |
May 06, 2024 | 0.4640 | 0.4990 | 0.4636 | 0.4636 | 19,233 | +0.01(+2.86%) |
May 03, 2024 | 0.4502 | 0.4800 | 0.4502 | 0.4507 | 56,626 | -0.04(-7.96%) |
May 02, 2024 | 0.5000 | 0.5000 | 0.4692 | 0.4897 | 55,636 | -0.02(-3.03%) |
May 01, 2024 | 0.5110 | 0.5110 | 0.4663 | 0.5050 | 22,598 | -0.01(-1.17%) |
Apr 30, 2024 | 0.5100 | 0.5300 | 0.4702 | 0.5110 | 75,557 | -0.02(-3.80%) |
Apr 29, 2024 | 0.5547 | 0.5547 | 0.5224 | 0.5312 | 28,051 | -0.02(-4.27%) |
Apr 26, 2024 | 0.5600 | 0.5659 | 0.5140 | 0.5549 | 66,735 | -0.02(-3.56%) |
Apr 25, 2024 | 0.5886 | 0.5999 | 0.5401 | 0.5754 | 73,033 | -0.01(-2.44%) |
Apr 24, 2024 | 0.5500 | 0.5990 | 0.5392 | 0.5898 | 86,037 | +0.05(+9.38%) |
Apr 23, 2024 | 0.5199 | 0.5548 | 0.4917 | 0.5392 | 93,089 | +0.00(+0.22%) |
Apr 22, 2024 | 0.5545 | 0.5598 | 0.5142 | 0.5380 | 119,279 | +0.01(+1.13%) |
Apr 19, 2024 | 0.5623 | 0.6000 | 0.4941 | 0.5320 | 214,514 | -0.02(-4.37%) |
Apr 18, 2024 | 0.5440 | 0.6450 | 0.4700 | 0.5563 | 789,466 | -0.03(-4.91%) |
Apr 17, 2024 | 0.4501 | 0.6300 | 0.4400 | 0.5850 | 1,404,487 | +0.03(+6.36%) |
Apr 16, 2024 | 0.6300 | 0.6367 | 0.4001 | 0.5500 | 21,823,272 | +0.18(+48.49%) |
Apr 15, 2024 | 0.3910 | 0.3910 | 0.3704 | 0.3704 | 3,697,368 | -0.02(-5.27%) |
Apr 12, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3910 | 15,304 | -0.01(-2.25%) |
Apr 11, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 2,994 | +0.00(+0.03%) |
Apr 10, 2024 | 0.4152 | 0.4152 | 0.3901 | 0.3999 | 20,400 | +0.00(+1.09%) |
Apr 09, 2024 | 0.4096 | 0.4099 | 0.3900 | 0.3956 | 38,242 | -0.00(-0.48%) |
Apr 08, 2024 | 0.4011 | 0.4099 | 0.3902 | 0.3975 | 34,849 | -0.00(-1.05%) |
Apr 05, 2024 | 0.4100 | 0.4199 | 0.4011 | 0.4017 | 77,959 | -0.02(-4.22%) |
Apr 04, 2024 | 0.4400 | 0.4400 | 0.4012 | 0.4194 | 14,225 | -0.01(-2.49%) |
Apr 03, 2024 | 0.4500 | 0.4500 | 0.4221 | 0.4301 | 40,777 | -0.03(-5.76%) |
Apr 02, 2024 | 0.4590 | 0.4590 | 0.4117 | 0.4564 | 71,802 | +0.04(+8.64%) |
Apr 01, 2024 | 0.4461 | 0.4599 | 0.4201 | 0.4201 | 74,529 | -0.03(-6.10%) |
Mar 28, 2024 | 0.4537 | 0.4537 | 0.4474 | 0.4474 | 1,845 | +0.00(+0.00%) |
Mar 27, 2024 | 0.4474 | 0.4474 | 0.4474 | 0.4474 | 826 | +0.01(+2.78%) |
Mar 26, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4353 | 5,916 | -0.02(-4.96%) |
Mar 25, 2024 | 0.4450 | 0.4580 | 0.4450 | 0.4580 | 781 | +0.00(+0.00%) |
Mar 22, 2024 | 0.4500 | 0.4598 | 0.4500 | 0.4580 | 3,164 | +0.01(+1.78%) |
Mar 21, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 11,682 | -0.00(-0.22%) |
Mar 20, 2024 | 0.4400 | 0.4599 | 0.4200 | 0.4510 | 17,874 | +0.02(+4.16%) |
Mar 19, 2024 | 0.4311 | 0.4500 | 0.4311 | 0.4330 | 11,727 | +0.00(+0.44%) |
Mar 18, 2024 | 0.4302 | 0.4500 | 0.4302 | 0.4311 | 3,654 | -0.00(-0.39%) |
Mar 15, 2024 | 0.4600 | 0.4600 | 0.4328 | 0.4328 | 8,107 | -0.03(-5.91%) |
Mar 14, 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 1,155 | +0.01(+1.10%) |
Mar 13, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 1,683 | +0.00(+0.00%) |
Mar 12, 2024 | 0.4550 | 0.4601 | 0.4550 | 0.4550 | 4,650 | -0.01(-1.09%) |
Mar 11, 2024 | 0.4580 | 0.4898 | 0.4550 | 0.4600 | 8,575 | +0.01(+2.29%) |
Mar 08, 2024 | 0.4471 | 0.4910 | 0.4471 | 0.4497 | 7,853 | +0.01(+2.18%) |
Mar 07, 2024 | 0.4734 | 0.4734 | 0.4401 | 0.4401 | 7,174 | -0.02(-4.51%) |
Mar 06, 2024 | 0.4609 | 0.4969 | 0.4609 | 0.4609 | 5,416 | +0.00(+0.02%) |
Mar 05, 2024 | 0.5298 | 0.5298 | 0.4501 | 0.4608 | 22,299 | -0.02(-5.01%) |
Mar 04, 2024 | 0.4850 | 0.5200 | 0.4850 | 0.4851 | 2,116 | -0.00(-0.59%) |
Mar 01, 2024 | 0.4880 | 0.5146 | 0.4880 | 0.4880 | 6,287 | -0.00(-0.02%) |
Feb 29, 2024 | 0.4880 | 0.5332 | 0.4880 | 0.4881 | 6,391 | -0.01(-1.79%) |
Feb 28, 2024 | 0.5355 | 0.5355 | 0.4970 | 0.4970 | 2,669 | -0.01(-1.49%) |
Feb 27, 2024 | 0.4821 | 0.5120 | 0.4801 | 0.5045 | 12,788 | +0.00(+0.30%) |
Feb 26, 2024 | 0.4702 | 0.5245 | 0.4702 | 0.5030 | 3,227 | +0.00(+0.60%) |
Feb 23, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 536 | +0.00(+0.42%) |
Feb 22, 2024 | 0.4900 | 0.5300 | 0.4900 | 0.4979 | 6,073 | +0.02(+3.62%) |
Feb 21, 2024 | 0.4800 | 0.4805 | 0.4800 | 0.4805 | 1,853 | -0.00(-0.93%) |
Feb 20, 2024 | 0.4946 | 0.5270 | 0.4846 | 0.4850 | 9,237 | +0.00(+0.39%) |
Feb 16, 2024 | 0.5100 | 0.5100 | 0.4801 | 0.4831 | 8,870 | -0.01(-1.41%) |
Feb 15, 2024 | 0.4910 | 0.5100 | 0.4702 | 0.4900 | 14,196 | -0.01(-2.08%) |
Feb 14, 2024 | 0.4889 | 0.5400 | 0.4661 | 0.5004 | 49,208 | +0.01(+2.33%) |
Feb 13, 2024 | 0.4690 | 0.4894 | 0.4661 | 0.4890 | 12,517 | +0.02(+3.82%) |
Feb 12, 2024 | 0.4833 | 0.5399 | 0.4651 | 0.4710 | 22,930 | -0.02(-4.46%) |
Feb 09, 2024 | 0.4660 | 0.4930 | 0.4600 | 0.4930 | 24,131 | +0.02(+3.81%) |
Feb 08, 2024 | 0.6500 | 0.6518 | 0.4212 | 0.4749 | 187,016 | -0.20(-29.85%) |
Feb 07, 2024 | 0.6291 | 0.7298 | 0.6291 | 0.6770 | 67,956 | +0.02(+3.26%) |
Feb 06, 2024 | 0.6100 | 0.6799 | 0.5606 | 0.6556 | 41,248 | +0.06(+10.24%) |
Feb 05, 2024 | 0.5300 | 0.5970 | 0.5300 | 0.5947 | 20,518 | +0.06(+12.23%) |
Feb 02, 2024 | 0.5100 | 0.5299 | 0.5100 | 0.5299 | 37,898 | +0.02(+3.90%) |
Feb 01, 2024 | 0.5100 | 0.5100 | 0.4802 | 0.5100 | 2,600 | +0.01(+0.99%) |
Jan 31, 2024 | 0.4801 | 0.5050 | 0.4801 | 0.5050 | 3,424 | +0.00(+0.50%) |
Jan 30, 2024 | 0.5400 | 0.5404 | 0.5025 | 0.5025 | 5,487 | -0.02(-3.37%) |
Jan 29, 2024 | 0.5380 | 0.5387 | 0.5000 | 0.5200 | 2,172 | +0.01(+1.76%) |
Jan 26, 2024 | 0.5100 | 0.5199 | 0.5096 | 0.5110 | 24,596 | +0.00(+0.06%) |
Jan 25, 2024 | 0.4848 | 0.5198 | 0.4848 | 0.5107 | 5,413 | +0.03(+5.32%) |
Jan 24, 2024 | 0.4823 | 0.4900 | 0.4823 | 0.4849 | 4,489 | -0.01(-1.04%) |
Jan 23, 2024 | 0.4951 | 0.4951 | 0.4811 | 0.4900 | 20,094 | -0.01(-2.66%) |
Jan 22, 2024 | 0.5434 | 0.5598 | 0.4699 | 0.5034 | 29,326 | -0.04(-6.69%) |
Jan 19, 2024 | 0.5599 | 0.5599 | 0.5237 | 0.5395 | 2,146 | -0.02(-3.64%) |
Jan 18, 2024 | 0.5600 | 0.5619 | 0.4900 | 0.5599 | 23,518 | +0.02(+3.69%) |
Jan 17, 2024 | 0.5668 | 0.5799 | 0.5400 | 0.5400 | 7,031 | -0.04(-6.88%) |
Jan 16, 2024 | 0.5500 | 0.5805 | 0.5500 | 0.5799 | 32,168 | +0.01(+1.72%) |
Jan 12, 2024 | 0.5718 | 0.5718 | 0.5701 | 0.5701 | 919 | -0.01(-1.72%) |
Jan 11, 2024 | 0.5999 | 0.5999 | 0.5800 | 0.5801 | 2,774 | -0.01(-1.68%) |
Jan 10, 2024 | 0.5925 | 0.5998 | 0.5801 | 0.5900 | 6,030 | -0.00(-0.03%) |
Jan 09, 2024 | 0.5997 | 0.5998 | 0.5810 | 0.5902 | 7,636 | +0.01(+1.76%) |
Jan 08, 2024 | 0.5900 | 0.5999 | 0.5800 | 0.5800 | 4,461 | -0.01(-1.28%) |
Jan 05, 2024 | 0.5999 | 0.5999 | 0.5702 | 0.5875 | 10,002 | -0.01(-2.08%) |
Jan 04, 2024 | 0.5702 | 0.6000 | 0.5701 | 0.6000 | 2,504 | +0.00(+0.02%) |
Jan 03, 2024 | 0.5999 | 0.6098 | 0.5736 | 0.5999 | 2,938 | +0.01(+2.46%) |
Jan 02, 2024 | 0.5899 | 0.6039 | 0.5854 | 0.5855 | 5,641 | +0.00(+0.09%) |
Dec 29, 2023 | 0.5600 | 0.5994 | 0.5600 | 0.5850 | 49,713 | +0.03(+5.79%) |
Dec 28, 2023 | 0.5618 | 0.5798 | 0.5511 | 0.5530 | 4,784 | +0.00(+0.16%) |
Dec 27, 2023 | 0.5600 | 0.5799 | 0.5500 | 0.5521 | 33,130 | -0.03(-4.79%) |
Dec 26, 2023 | 0.5500 | 0.5799 | 0.5500 | 0.5799 | 8,270 | -0.00(-0.82%) |
Dec 22, 2023 | 0.5775 | 0.5869 | 0.5500 | 0.5847 | 6,522 | +0.03(+6.31%) |
Dec 21, 2023 | 0.5502 | 0.5911 | 0.5500 | 0.5500 | 9,881 | -0.00(-0.02%) |
Dec 20, 2023 | 0.5500 | 0.5912 | 0.5410 | 0.5501 | 21,981 | +0.03(+5.73%) |
Dec 19, 2023 | 0.5203 | 0.5499 | 0.5103 | 0.5203 | 10,327 | -0.00(-0.90%) |
Dec 18, 2023 | 0.5390 | 0.5390 | 0.5250 | 0.5250 | 3,376 | +0.01(+2.90%) |
Dec 15, 2023 | 0.5390 | 0.5390 | 0.5102 | 0.5102 | 25,760 | -0.04(-7.07%) |
Dec 14, 2023 | 0.5998 | 0.5998 | 0.5102 | 0.5490 | 4,487 | -0.00(-0.15%) |
Dec 13, 2023 | 0.5519 | 0.5519 | 0.5175 | 0.5498 | 4,232 | +0.02(+2.98%) |
Dec 12, 2023 | 0.5600 | 0.5700 | 0.5339 | 0.5339 | 33,954 | -0.05(-7.95%) |
Dec 11, 2023 | 0.6100 | 0.6198 | 0.5530 | 0.5800 | 34,712 | +0.00(+0.03%) |
Dec 08, 2023 | 0.6007 | 0.6007 | 0.5700 | 0.5798 | 11,707 | -0.02(-3.50%) |
Dec 07, 2023 | 0.6199 | 0.6199 | 0.5810 | 0.6008 | 6,442 | +0.02(+3.23%) |
Dec 06, 2023 | 0.6199 | 0.6199 | 0.5801 | 0.5820 | 5,045 | -0.02(-3.00%) |
Dec 05, 2023 | 0.6038 | 0.6038 | 0.5801 | 0.6000 | 3,071 | +0.02(+4.33%) |
Dec 04, 2023 | 0.6300 | 0.6300 | 0.5751 | 0.5751 | 9,974 | -0.02(-4.13%) |