Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 0.2880 | 0.3045 | 0.2760 | 0.2850 | 6,258,444 | +0.01(+3.26%) |
Jun 06, 2024 | 0.2800 | 0.3374 | 0.2695 | 0.2760 | 13,587,773 | -0.00(-0.97%) |
Jun 05, 2024 | 0.2900 | 0.2950 | 0.2706 | 0.2787 | 3,408,020 | -0.01(-4.23%) |
Jun 04, 2024 | 0.2959 | 0.2983 | 0.2815 | 0.2910 | 1,784,272 | -0.00(-0.21%) |
Jun 03, 2024 | 0.3011 | 0.3029 | 0.2852 | 0.2916 | 3,128,618 | -0.02(-5.32%) |
May 31, 2024 | 0.3124 | 0.3150 | 0.3001 | 0.3080 | 1,584,258 | -0.01(-1.85%) |
May 30, 2024 | 0.2999 | 0.3426 | 0.2999 | 0.3138 | 2,299,177 | +0.01(+4.63%) |
May 29, 2024 | 0.3000 | 0.3075 | 0.2890 | 0.2999 | 2,871,857 | -0.01(-2.60%) |
May 28, 2024 | 0.3286 | 0.3286 | 0.3000 | 0.3079 | 2,379,476 | -0.01(-3.81%) |
May 24, 2024 | 0.3200 | 0.3277 | 0.3120 | 0.3201 | 1,365,156 | +0.00(+0.47%) |
May 23, 2024 | 0.3325 | 0.3348 | 0.3102 | 0.3186 | 2,413,729 | -0.01(-3.40%) |
May 22, 2024 | 0.3150 | 0.3400 | 0.3080 | 0.3298 | 2,402,784 | +0.02(+5.23%) |
May 21, 2024 | 0.3300 | 0.3357 | 0.3070 | 0.3134 | 3,381,230 | -0.02(-6.84%) |
May 20, 2024 | 0.3450 | 0.3500 | 0.3190 | 0.3364 | 9,103,862 | -0.06(-14.51%) |
May 17, 2024 | 0.4000 | 0.4100 | 0.3890 | 0.3935 | 4,796,565 | -0.03(-6.02%) |
May 16, 2024 | 0.4466 | 0.4500 | 0.4000 | 0.4187 | 11,188,127 | -0.04(-8.38%) |
May 15, 2024 | 0.4350 | 0.5690 | 0.4100 | 0.4570 | 14,249,869 | +0.05(+10.92%) |
May 14, 2024 | 0.4400 | 0.4400 | 0.4026 | 0.4120 | 4,151,487 | -0.02(-3.72%) |
May 13, 2024 | 0.3959 | 0.4499 | 0.3850 | 0.4279 | 5,645,534 | +0.03(+8.49%) |
May 10, 2024 | 0.3800 | 0.4019 | 0.3740 | 0.3944 | 2,954,522 | +0.02(+3.98%) |
May 09, 2024 | 0.3890 | 0.3890 | 0.3703 | 0.3793 | 1,105,268 | -0.00(-0.91%) |
May 08, 2024 | 0.3900 | 0.3909 | 0.3800 | 0.3828 | 1,040,266 | -0.01(-1.69%) |
May 07, 2024 | 0.3859 | 0.3977 | 0.3825 | 0.3894 | 1,094,376 | +0.01(+1.46%) |
May 06, 2024 | 0.3954 | 0.3967 | 0.3702 | 0.3838 | 1,622,940 | -0.02(-3.76%) |
May 03, 2024 | 0.4050 | 0.4098 | 0.3871 | 0.3988 | 1,959,391 | -0.00(-0.92%) |
May 02, 2024 | 0.3947 | 0.4100 | 0.3876 | 0.4025 | 2,531,812 | +0.02(+4.98%) |
May 01, 2024 | 0.3740 | 0.3900 | 0.3700 | 0.3834 | 1,369,170 | +0.01(+1.32%) |
Apr 30, 2024 | 0.4050 | 0.4050 | 0.3651 | 0.3784 | 2,325,278 | -0.02(-4.08%) |
Apr 29, 2024 | 0.3960 | 0.4063 | 0.3851 | 0.3945 | 1,778,558 | +0.00(+0.64%) |
Apr 26, 2024 | 0.4132 | 0.4132 | 0.3850 | 0.3920 | 2,955,480 | -0.02(-4.39%) |
Apr 25, 2024 | 0.4100 | 0.4183 | 0.3940 | 0.4100 | 2,227,699 | -0.01(-2.15%) |
Apr 24, 2024 | 0.4400 | 0.4700 | 0.4002 | 0.4190 | 4,314,365 | +0.01(+1.21%) |
Apr 23, 2024 | 0.4071 | 0.4240 | 0.3920 | 0.4140 | 1,633,355 | +0.02(+4.28%) |
Apr 22, 2024 | 0.4100 | 0.4250 | 0.3950 | 0.3970 | 1,685,151 | -0.01(-3.64%) |
Apr 19, 2024 | 0.3913 | 0.4390 | 0.3761 | 0.4120 | 2,734,592 | +0.02(+4.97%) |
Apr 18, 2024 | 0.3908 | 0.3988 | 0.3820 | 0.3925 | 1,995,368 | -0.00(-0.30%) |
Apr 17, 2024 | 0.4231 | 0.4231 | 0.3840 | 0.3937 | 2,439,193 | -0.03(-6.26%) |
Apr 16, 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4200 | 2,103,439 | +0.01(+1.94%) |
Apr 15, 2024 | 0.4500 | 0.4610 | 0.4100 | 0.4120 | 3,257,275 | -0.04(-8.10%) |
Apr 12, 2024 | 0.4420 | 0.4840 | 0.4400 | 0.4483 | 4,020,204 | -0.02(-4.41%) |
Apr 11, 2024 | 0.4290 | 0.4690 | 0.4200 | 0.4690 | 2,260,171 | +0.04(+9.10%) |
Apr 10, 2024 | 0.4441 | 0.4441 | 0.4100 | 0.4299 | 2,582,824 | -0.01(-2.30%) |
Apr 09, 2024 | 0.4597 | 0.4597 | 0.4305 | 0.4400 | 2,601,981 | -0.00(-0.88%) |
Apr 08, 2024 | 0.4750 | 0.4799 | 0.4300 | 0.4439 | 3,137,338 | -0.02(-4.23%) |
Apr 05, 2024 | 0.4540 | 0.4938 | 0.4500 | 0.4635 | 6,565,112 | +0.03(+7.54%) |
Apr 04, 2024 | 0.4200 | 0.4490 | 0.4060 | 0.4310 | 3,229,840 | +0.02(+3.96%) |
Apr 03, 2024 | 0.4210 | 0.4327 | 0.4000 | 0.4146 | 3,328,613 | -0.01(-1.52%) |
Apr 02, 2024 | 0.4151 | 0.4398 | 0.3950 | 0.4210 | 4,035,881 | +0.01(+1.67%) |
Apr 01, 2024 | 0.4758 | 0.5009 | 0.4102 | 0.4141 | 4,995,463 | -0.06(-13.19%) |
Mar 28, 2024 | 0.4571 | 0.4784 | 0.4784 | 0.4770 | 4,590,312 | +0.01(+2.80%) |
Mar 27, 2024 | 0.4500 | 0.4750 | 0.4250 | 0.4640 | 6,513,845 | +0.04(+9.69%) |
Mar 26, 2024 | 0.4100 | 0.4779 | 0.4030 | 0.4230 | 9,987,607 | +0.04(+9.13%) |
Mar 25, 2024 | 0.4000 | 0.4100 | 0.3550 | 0.3876 | 7,745,476 | -0.03(-6.51%) |
Mar 22, 2024 | 0.4700 | 0.4922 | 0.3901 | 0.4146 | 17,535,656 | -0.11(-20.59%) |
Mar 21, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5221 | 14,192,675 | -0.05(-8.40%) |
Mar 20, 2024 | 0.5100 | 0.6060 | 0.4945 | 0.5700 | 11,627,616 | +0.04(+8.37%) |
Mar 19, 2024 | 0.6059 | 0.6970 | 0.4544 | 0.5260 | 31,663,328 | -0.06(-10.53%) |
Mar 18, 2024 | 0.4600 | 0.6300 | 0.4200 | 0.5879 | 64,109,520 | +0.17(+40.01%) |
Mar 15, 2024 | 0.4400 | 0.4400 | 0.3811 | 0.4199 | 15,205,804 | +0.02(+5.77%) |
Mar 14, 2024 | 0.2900 | 0.4800 | 0.2850 | 0.3970 | 36,364,576 | +0.11(+36.90%) |
Mar 13, 2024 | 0.3100 | 0.3133 | 0.2802 | 0.2900 | 2,053,209 | -0.01(-4.23%) |
Mar 12, 2024 | 0.3144 | 0.3160 | 0.2962 | 0.3028 | 1,065,641 | -0.02(-5.35%) |
Mar 11, 2024 | 0.3435 | 0.3450 | 0.3051 | 0.3199 | 1,528,530 | -0.02(-4.51%) |
Mar 08, 2024 | 0.3370 | 0.3449 | 0.3215 | 0.3350 | 1,277,964 | +0.01(+2.76%) |
Mar 07, 2024 | 0.3000 | 0.3422 | 0.3000 | 0.3260 | 3,094,696 | +0.03(+11.26%) |
Mar 06, 2024 | 0.3051 | 0.3051 | 0.2800 | 0.2930 | 2,399,055 | -0.01(-3.93%) |
Mar 05, 2024 | 0.3115 | 0.3132 | 0.3002 | 0.3050 | 1,797,257 | -0.01(-2.52%) |
Mar 04, 2024 | 0.3216 | 0.3250 | 0.3101 | 0.3129 | 2,177,280 | -0.02(-6.54%) |
Mar 01, 2024 | 0.3300 | 0.3370 | 0.3252 | 0.3348 | 1,603,076 | +0.00(+1.06%) |
Feb 29, 2024 | 0.3300 | 0.3459 | 0.3300 | 0.3313 | 1,693,218 | -0.00(-1.37%) |
Feb 28, 2024 | 0.3500 | 0.3540 | 0.3340 | 0.3359 | 1,856,987 | -0.02(-4.49%) |
Feb 27, 2024 | 0.3350 | 0.3653 | 0.3300 | 0.3517 | 2,002,471 | +0.00(+1.06%) |
Feb 26, 2024 | 0.3500 | 0.3599 | 0.3383 | 0.3480 | 1,599,461 | -0.01(-1.53%) |
Feb 23, 2024 | 0.3519 | 0.3550 | 0.3400 | 0.3534 | 1,189,563 | +0.01(+2.38%) |
Feb 22, 2024 | 0.3700 | 0.3658 | 0.3450 | 0.3452 | 1,215,592 | -0.02(-6.20%) |
Feb 21, 2024 | 0.3800 | 0.3800 | 0.3510 | 0.3680 | 1,380,323 | +0.01(+3.02%) |
Feb 20, 2024 | 0.3769 | 0.3806 | 0.3500 | 0.3572 | 2,550,330 | -0.03(-8.41%) |
Feb 16, 2024 | 0.3700 | 0.4000 | 0.3636 | 0.3900 | 3,154,268 | +0.02(+5.46%) |
Feb 15, 2024 | 0.3675 | 0.3700 | 0.3530 | 0.3698 | 1,271,426 | +0.02(+4.91%) |
Feb 14, 2024 | 0.3800 | 0.3800 | 0.2900 | 0.3525 | 3,456,430 | +0.00(+0.71%) |
Feb 13, 2024 | 0.3708 | 0.3708 | 0.3487 | 0.3500 | 1,853,405 | -0.02(-5.79%) |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3610 | 0.3715 | 1,646,441 | -0.00(-0.08%) |
Feb 09, 2024 | 0.3900 | 0.3910 | 0.3605 | 0.3718 | 3,154,133 | -0.02(-4.08%) |
Feb 08, 2024 | 0.4010 | 0.4066 | 0.3840 | 0.3876 | 1,906,568 | -0.02(-5.46%) |
Feb 07, 2024 | 0.3855 | 0.4200 | 0.3800 | 0.4100 | 2,982,041 | +0.04(+9.63%) |
Feb 06, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3740 | 1,506,619 | +0.01(+2.97%) |
Feb 05, 2024 | 0.3950 | 0.3990 | 0.3613 | 0.3632 | 1,346,199 | -0.03(-7.93%) |
Feb 02, 2024 | 0.3600 | 0.4150 | 0.3500 | 0.3945 | 2,800,086 | +0.03(+8.08%) |
Feb 01, 2024 | 0.3819 | 0.3819 | 0.3470 | 0.3650 | 2,714,611 | -0.02(-4.70%) |
Jan 31, 2024 | 0.3810 | 0.3900 | 0.3600 | 0.3830 | 2,573,544 | -0.02(-4.20%) |
Jan 30, 2024 | 0.4500 | 0.4500 | 0.3905 | 0.3998 | 2,606,574 | -0.02(-5.26%) |
Jan 29, 2024 | 0.3800 | 0.4374 | 0.3770 | 0.4220 | 2,753,566 | +0.04(+11.02%) |
Jan 26, 2024 | 0.4000 | 0.4101 | 0.3638 | 0.3801 | 5,829,212 | -0.05(-11.60%) |
Jan 25, 2024 | 0.4800 | 0.4990 | 0.4200 | 0.4300 | 8,102,685 | -0.04(-8.51%) |
Jan 24, 2024 | 0.3800 | 0.4780 | 0.3672 | 0.4700 | 19,316,656 | +0.10(+28.77%) |
Jan 23, 2024 | 0.3800 | 0.3840 | 0.3312 | 0.3650 | 5,744,471 | -0.00(-1.32%) |
Jan 22, 2024 | 0.3265 | 0.3700 | 0.3056 | 0.3699 | 13,197,437 | +0.08(+26.68%) |
Jan 19, 2024 | 0.2800 | 0.2990 | 0.2678 | 0.2920 | 5,978,217 | +0.02(+9.28%) |
Jan 18, 2024 | 0.2790 | 0.2796 | 0.2618 | 0.2672 | 3,428,251 | -0.00(-1.55%) |
Jan 17, 2024 | 0.2700 | 0.2810 | 0.2400 | 0.2714 | 6,270,473 | +0.01(+3.00%) |
Jan 16, 2024 | 0.2780 | 0.2780 | 0.2600 | 0.2635 | 5,104,175 | +0.00(+1.35%) |
Jan 12, 2024 | 0.2726 | 0.2811 | 0.2377 | 0.2600 | 31,537,116 | -0.25(-49.32%) |
Jan 11, 2024 | 0.5400 | 0.5500 | 0.5018 | 0.5130 | 2,081,947 | -0.04(-7.15%) |
Jan 10, 2024 | 0.5738 | 0.5738 | 0.5400 | 0.5525 | 1,572,142 | +0.00(+0.45%) |
Jan 09, 2024 | 0.5735 | 0.5800 | 0.5400 | 0.5500 | 1,609,533 | -0.02(-4.31%) |
Jan 08, 2024 | 0.5900 | 0.5974 | 0.5635 | 0.5748 | 1,323,233 | -0.01(-0.90%) |
Jan 05, 2024 | 0.5400 | 0.6100 | 0.5302 | 0.5800 | 2,988,690 | +0.04(+8.39%) |
Jan 04, 2024 | 0.5550 | 0.5750 | 0.5300 | 0.5351 | 2,393,871 | -0.02(-3.10%) |
Jan 03, 2024 | 0.6205 | 0.6297 | 0.5483 | 0.5522 | 3,685,599 | -0.07(-11.24%) |
Jan 02, 2024 | 0.6688 | 0.6688 | 0.6150 | 0.6221 | 1,236,528 | -0.04(-6.15%) |
Dec 29, 2023 | 0.7000 | 0.7082 | 0.6510 | 0.6629 | 1,125,980 | -0.03(-3.93%) |
Dec 28, 2023 | 0.6800 | 0.7100 | 0.6624 | 0.6900 | 1,558,531 | -0.01(-1.68%) |
Dec 27, 2023 | 0.7400 | 0.7460 | 0.6928 | 0.7018 | 1,317,453 | -0.02(-2.68%) |
Dec 26, 2023 | 0.7200 | 0.7499 | 0.7002 | 0.7211 | 816,947 | +0.01(+0.85%) |
Dec 22, 2023 | 0.7797 | 0.7797 | 0.7000 | 0.7150 | 2,470,389 | -0.07(-8.92%) |
Dec 21, 2023 | 0.8400 | 0.8740 | 0.7540 | 0.7850 | 4,131,809 | -0.02(-1.88%) |
Dec 20, 2023 | 0.7806 | 0.9490 | 0.7730 | 0.8000 | 6,479,767 | +0.01(+1.41%) |
Dec 19, 2023 | 0.7500 | 0.7946 | 0.6800 | 0.7889 | 3,259,793 | +0.07(+9.55%) |
Dec 18, 2023 | 0.7800 | 0.8055 | 0.7072 | 0.7201 | 3,417,831 | -0.04(-4.87%) |
Dec 15, 2023 | 0.6800 | 0.7799 | 0.6500 | 0.7570 | 13,653,658 | +0.17(+28.31%) |
Dec 14, 2023 | 0.5800 | 0.6100 | 0.5775 | 0.5900 | 886,451 | +0.01(+1.03%) |
Dec 13, 2023 | 0.5835 | 0.5990 | 0.5600 | 0.5840 | 864,202 | -0.02(-3.39%) |
Dec 12, 2023 | 0.6200 | 0.6240 | 0.5813 | 0.6045 | 659,032 | -0.00(-0.17%) |
Dec 11, 2023 | 0.6000 | 0.6450 | 0.5921 | 0.6055 | 1,154,783 | +0.01(+1.59%) |
Dec 08, 2023 | 0.5600 | 0.6150 | 0.5600 | 0.5960 | 1,155,229 | +0.03(+6.24%) |
Dec 07, 2023 | 0.5800 | 0.5900 | 0.5301 | 0.5610 | 1,108,329 | -0.03(-4.92%) |
Dec 06, 2023 | 0.5500 | 0.5900 | 0.5502 | 0.5900 | 1,267,548 | +0.04(+7.08%) |
Dec 05, 2023 | 0.5889 | 0.5900 | 0.5500 | 0.5510 | 1,301,710 | -0.03(-5.65%) |
Dec 04, 2023 | 0.5900 | 0.6150 | 0.5700 | 0.5840 | 1,687,467 | -0.03(-5.58%) |
Dec 01, 2023 | 0.5990 | 0.6200 | 0.5700 | 0.6185 | 736,827 | +0.04(+6.64%) |
Nov 30, 2023 | 0.6100 | 0.6229 | 0.5613 | 0.5800 | 1,430,992 | -0.02(-3.48%) |
Nov 29, 2023 | 0.6600 | 0.6700 | 0.5900 | 0.6009 | 1,146,566 | -0.04(-6.82%) |
Nov 28, 2023 | 0.6700 | 0.6700 | 0.6347 | 0.6449 | 830,115 | -0.03(-3.75%) |
Nov 27, 2023 | 0.6700 | 0.6900 | 0.6510 | 0.6700 | 520,363 | -0.01(-1.62%) |
Nov 24, 2023 | 0.6600 | 0.6899 | 0.6500 | 0.6810 | 562,187 | +0.02(+3.20%) |
Nov 22, 2023 | 0.6500 | 0.6599 | 0.6200 | 0.6599 | 697,728 | +0.00(+0.11%) |
Nov 21, 2023 | 0.6900 | 0.6949 | 0.6223 | 0.6592 | 1,097,319 | -0.04(-5.83%) |
Nov 20, 2023 | 0.7075 | 0.7180 | 0.6800 | 0.7000 | 821,614 | -0.01(-1.41%) |
Nov 17, 2023 | 0.7090 | 0.7360 | 0.6600 | 0.7100 | 1,423,076 | +0.00(+0.35%) |
Nov 16, 2023 | 0.7310 | 0.8000 | 0.7005 | 0.7075 | 2,308,967 | -0.01(-0.87%) |
Nov 15, 2023 | 0.6300 | 0.7400 | 0.6350 | 0.7137 | 3,331,531 | +0.09(+14.39%) |
Nov 14, 2023 | 0.6200 | 0.6630 | 0.6100 | 0.6239 | 1,493,853 | +0.01(+2.28%) |
Nov 13, 2023 | 0.5995 | 0.6598 | 0.5800 | 0.6100 | 2,366,113 | +0.02(+3.27%) |
Nov 10, 2023 | 0.5400 | 0.6300 | 0.5225 | 0.5907 | 2,540,328 | +0.06(+10.91%) |
Nov 09, 2023 | 0.5700 | 0.5700 | 0.5000 | 0.5326 | 2,028,985 | -0.02(-4.28%) |
Nov 08, 2023 | 0.5851 | 0.5956 | 0.5560 | 0.5564 | 1,692,127 | -0.01(-2.39%) |
Nov 07, 2023 | 0.6080 | 0.6080 | 0.5400 | 0.5700 | 2,753,304 | -0.04(-5.94%) |
Nov 06, 2023 | 0.6600 | 0.6649 | 0.6019 | 0.6060 | 1,658,772 | -0.03(-5.31%) |
Nov 03, 2023 | 0.6400 | 0.6619 | 0.6222 | 0.6400 | 1,792,152 | -0.00(-0.02%) |
Nov 02, 2023 | 0.6400 | 0.6543 | 0.6201 | 0.6401 | 1,555,233 | +0.02(+3.61%) |