Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.1950 | 0.2200 | 0.1700 | 0.1950 | 4,703,931 | +0.01(+2.63%) |
Jun 13, 2024 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | 5,084,523 | -0.04(-19.15%) |
Jun 12, 2024 | 0.2850 | 0.2900 | 0.2300 | 0.2350 | 4,427,798 | -0.05(-17.54%) |
Jun 11, 2024 | 0.3300 | 0.3300 | 0.2700 | 0.2850 | 5,900,083 | -0.06(-17.39%) |
Jun 10, 2024 | 0.4500 | 0.4550 | 0.3450 | 0.3450 | 4,939,525 | -0.15(-29.59%) |
Jun 07, 2024 | 0.5300 | 0.5400 | 0.4850 | 0.4900 | 559,110 | -0.04(-7.55%) |
Jun 06, 2024 | 0.4700 | 0.5400 | 0.4600 | 0.5300 | 689,198 | +0.07(+15.22%) |
Jun 05, 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4600 | 268,339 | -0.01(-2.13%) |
Jun 04, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 232,447 | -0.01(-1.05%) |
Jun 03, 2024 | 0.4750 | 0.4850 | 0.4700 | 0.4750 | 127,910 | +0.00(+0.00%) |
May 31, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 52,282 | -0.01(-1.04%) |
May 30, 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 193,191 | +0.01(+2.13%) |
May 29, 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 314,402 | +0.00(+0.00%) |
May 28, 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 270,428 | -0.01(-2.08%) |
May 27, 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4800 | 139,430 | -0.01(-1.03%) |
May 24, 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4850 | 37,924 | +0.01(+2.11%) |
May 23, 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4750 | 273,718 | -0.01(-1.04%) |
May 22, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 363,552 | -0.02(-4.00%) |
May 21, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 105,655 | +0.01(+1.01%) |
May 17, 2024 | 0.4950 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 0.4950 | 0.5100 | 0.4900 | 0.4950 | 178,394 | +0.00(+0.00%) |
May 15, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 101,191 | +0.00(+0.00%) |
May 14, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4950 | 159,753 | -0.01(-1.00%) |
May 13, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 141,917 | +0.00(+0.00%) |
May 10, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 178,664 | -0.02(-3.85%) |
May 09, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 359,633 | +0.01(+1.96%) |
May 08, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 595,126 | -0.01(-1.92%) |
May 07, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 175,031 | +0.01(+1.96%) |
May 06, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 498,452 | +0.00(+0.00%) |
May 03, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 195,905 | +0.01(+2.00%) |
May 02, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 427,998 | -0.01(-1.96%) |
May 01, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 241,517 | +0.00(+0.00%) |
Apr 30, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 304,275 | +0.00(+0.00%) |
Apr 29, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 311,761 | +0.00(+0.00%) |
Apr 26, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 424,823 | +0.00(+0.00%) |
Apr 25, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 127,772 | -0.02(-3.77%) |
Apr 24, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 164,662 | -0.02(-3.64%) |
Apr 23, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 540,926 | +0.05(+10.00%) |
Apr 22, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 278,560 | -0.01(-1.96%) |
Apr 19, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 257,048 | +0.00(+0.00%) |
Apr 18, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 497,071 | -0.01(-1.92%) |
Apr 17, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 352,702 | -0.02(-3.70%) |
Apr 16, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 471,634 | +0.01(+1.89%) |
Apr 15, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 1,413,542 | -0.06(-10.17%) |
Apr 12, 2024 | 0.7000 | 0.7200 | 0.5900 | 0.5900 | 2,663,686 | -0.21(-26.25%) |
Apr 11, 2024 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 444,765 | +0.10(+14.29%) |
Apr 10, 2024 | 0.7100 | 0.7400 | 0.7000 | 0.7000 | 254,840 | -0.02(-2.78%) |
Apr 09, 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | 248,888 | +0.00(+0.00%) |
Apr 08, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 62,588 | +0.00(+0.00%) |
Apr 05, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 130,384 | +0.02(+2.86%) |
Apr 04, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 297,114 | -0.03(-4.11%) |
Apr 03, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 140,747 | +0.03(+4.29%) |
Apr 02, 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 380,127 | -0.01(-1.41%) |
Apr 01, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 124,162 | -0.02(-2.74%) |
Mar 28, 2024 | 0.7300 | 0 | +0.01(+1.39%) | |||
Mar 27, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 422,636 | +0.00(+0.00%) |
Mar 26, 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | 210,563 | +0.00(+0.00%) |
Mar 25, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7200 | 230,151 | -0.01(-1.37%) |
Mar 22, 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 130,125 | -0.03(-3.95%) |
Mar 21, 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 437,022 | +0.04(+5.56%) |
Mar 20, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 125,682 | +0.01(+1.41%) |
Mar 19, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 76,017 | +0.01(+1.43%) |
Mar 18, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 150,592 | -0.02(-2.78%) |
Mar 15, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7200 | 876,846 | -0.01(-1.37%) |
Mar 14, 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 119,754 | -0.01(-1.35%) |
Mar 13, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 283,725 | +0.03(+4.23%) |
Mar 12, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 120,589 | -0.01(-1.39%) |
Mar 11, 2024 | 0.6900 | 0.7200 | 0.6800 | 0.7200 | 180,501 | +0.04(+5.88%) |
Mar 08, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 424,775 | -0.02(-2.86%) |
Mar 07, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 351,659 | +0.01(+1.45%) |
Mar 06, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 168,734 | -0.02(-2.82%) |
Mar 05, 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 185,764 | -0.01(-1.39%) |
Mar 04, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 362,931 | +0.00(+0.00%) |
Mar 01, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 134,050 | +0.01(+1.41%) |
Feb 29, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 97,232 | -0.01(-1.39%) |
Feb 28, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 207,202 | -0.02(-2.70%) |
Feb 27, 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 208,184 | +0.03(+4.23%) |
Feb 26, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 229,365 | -0.03(-4.05%) |
Feb 23, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 159,791 | -0.02(-2.63%) |
Feb 22, 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 164,780 | +0.00(+0.00%) |
Feb 21, 2024 | 0.8000 | 0.8100 | 0.7600 | 0.7600 | 219,403 | -0.04(-5.00%) |
Feb 20, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 354,084 | -0.03(-3.61%) |
Feb 16, 2024 | 0.8300 | 0 | -0.04(-4.60%) | |||
Feb 15, 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 323,670 | +0.00(+0.00%) |
Feb 14, 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8700 | 88,948 | -0.01(-1.14%) |
Feb 13, 2024 | 0.9000 | 0.9200 | 0.8300 | 0.8800 | 729,566 | -0.05(-5.38%) |
Feb 12, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9300 | 222,915 | +0.01(+1.09%) |
Feb 09, 2024 | 0.9400 | 0.9500 | 0.9100 | 0.9200 | 388,793 | -0.03(-3.16%) |
Feb 08, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9500 | 504,626 | +0.00(+0.00%) |
Feb 07, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 374,560 | +0.00(+0.00%) |
Feb 06, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 193,660 | -0.01(-1.04%) |
Feb 05, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9600 | 438,743 | +0.00(+0.00%) |
Feb 02, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 310,785 | +0.00(+0.00%) |
Feb 01, 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | 153,325 | +0.01(+1.05%) |
Jan 31, 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 324,213 | -0.03(-3.06%) |
Jan 30, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 234,872 | +0.01(+1.03%) |
Jan 29, 2024 | 1.020 | 1.030 | 0.9600 | 0.9700 | 509,934 | -0.05(-4.90%) |
Jan 26, 2024 | 0.9400 | 1.060 | 0.9400 | 1.020 | 936,452 | +0.08(+8.51%) |
Jan 25, 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9400 | 480,444 | +0.05(+5.62%) |
Jan 24, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 120,681 | -0.02(-2.20%) |
Jan 23, 2024 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 139,123 | +0.00(+0.00%) |
Jan 22, 2024 | 0.8700 | 0.9200 | 0.8600 | 0.9100 | 455,681 | +0.05(+5.81%) |
Jan 19, 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 330,440 | +0.01(+1.18%) |
Jan 18, 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8500 | 314,672 | -0.01(-1.16%) |
Jan 17, 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8600 | 398,426 | -0.03(-3.37%) |
Jan 16, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 349,074 | -0.03(-3.26%) |
Jan 15, 2024 | 0.9000 | 0.9300 | 0.8400 | 0.9200 | 817,584 | +0.02(+2.22%) |
Jan 12, 2024 | 0.7500 | 0.9400 | 0.7300 | 0.9000 | 2,581,556 | +0.17(+23.29%) |
Jan 11, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7300 | 472,816 | -0.02(-2.67%) |
Jan 10, 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 486,649 | +0.00(+0.00%) |
Jan 09, 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7500 | 185,599 | -0.01(-1.32%) |
Jan 08, 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 628,805 | +0.02(+2.70%) |
Jan 05, 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7400 | 132,305 | +0.01(+1.37%) |
Jan 04, 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 76,451 | +0.01(+1.39%) |
Jan 03, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 157,491 | -0.02(-2.70%) |
Jan 02, 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7400 | 666,535 | +0.03(+4.23%) |
Dec 29, 2023 | 0.7100 | 0 | -0.01(-1.39%) | |||
Dec 28, 2023 | 0.6800 | 0.7300 | 0.6700 | 0.7200 | 511,610 | +0.04(+5.88%) |
Dec 27, 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6800 | 867,623 | -0.04(-5.56%) |
Dec 22, 2023 | 0.7200 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 0.7500 | 0.7800 | 0.7100 | 0.7200 | 1,345,376 | -0.01(-1.37%) |
Dec 20, 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7300 | 990,878 | -0.05(-6.41%) |
Dec 19, 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 971,668 | +0.06(+8.33%) |
Dec 18, 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7200 | 855,941 | +0.03(+4.35%) |
Dec 15, 2023 | 0.7200 | 0.7200 | 0.6700 | 0.6900 | 1,012,318 | +0.00(+0.00%) |
Dec 14, 2023 | 0.6000 | 0.7100 | 0.6000 | 0.6900 | 1,480,582 | +0.08(+13.11%) |
Dec 13, 2023 | 0.5800 | 0.6200 | 0.5700 | 0.6100 | 654,564 | +0.03(+5.17%) |
Dec 12, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 854,071 | -0.02(-3.33%) |
Dec 11, 2023 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 381,204 | -0.03(-4.76%) |
Dec 08, 2023 | 0.5900 | 0.6300 | 0.5800 | 0.6300 | 506,456 | +0.05(+8.62%) |
Dec 07, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 192,994 | -0.01(-1.69%) |
Dec 06, 2023 | 0.6100 | 0.6400 | 0.5900 | 0.5900 | 256,433 | -0.03(-4.84%) |
Dec 05, 2023 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 394,722 | +0.00(+0.00%) |
Dec 04, 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6200 | 806,293 | -0.04(-6.06%) |
Dec 01, 2023 | 0.5800 | 0.6700 | 0.5800 | 0.6600 | 1,450,798 | +0.08(+13.79%) |
Nov 30, 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5800 | 716,353 | +0.04(+7.41%) |
Nov 29, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 1,575,809 | +0.03(+5.88%) |
Nov 28, 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5100 | 1,668,485 | -0.03(-5.56%) |
Nov 27, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 536,553 | -0.01(-1.82%) |
Nov 24, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 386,225 | +0.00(+0.00%) |
Nov 23, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5500 | 747,286 | +0.02(+3.77%) |
Nov 22, 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 680,648 | -0.01(-1.85%) |
Nov 21, 2023 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 513,729 | -0.02(-3.57%) |
Nov 20, 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 399,539 | +0.00(+0.00%) |
Nov 17, 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 1,141,506 | +0.00(+0.00%) |
Nov 16, 2023 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 710,391 | -0.04(-6.67%) |
Nov 15, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 536,082 | +0.00(+0.00%) |
Nov 14, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | 707,280 | +0.03(+5.26%) |
Nov 13, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 291,689 | -0.01(-1.72%) |
Nov 10, 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 712,723 | +0.00(+0.00%) |
Nov 09, 2023 | 0.6100 | 0.6200 | 0.5700 | 0.5800 | 623,596 | -0.02(-3.33%) |
Nov 08, 2023 | 0.5900 | 0.6100 | 0.5700 | 0.6000 | 824,142 | +0.02(+3.45%) |
Nov 07, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5800 | 1,622,591 | -0.01(-1.69%) |
Nov 06, 2023 | 0.6500 | 0.6800 | 0.5700 | 0.5900 | 2,207,306 | -0.06(-9.23%) |
Nov 03, 2023 | 0.6000 | 0.6600 | 0.6000 | 0.6500 | 2,242,788 | +0.05(+8.33%) |
Nov 02, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 1,560,744 | -0.01(-1.64%) |