Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.4500 | 0.4638 | 0.4251 | 0.4288 | 59,388,448 | -0.02(-4.65%) |
Jun 14, 2024 | 0.4620 | 0.4700 | 0.4226 | 0.4497 | 41,236,984 | -0.01(-2.66%) |
Jun 13, 2024 | 0.5200 | 0.5199 | 0.4565 | 0.4620 | 35,964,152 | -0.05(-8.98%) |
Jun 12, 2024 | 0.5400 | 0.5649 | 0.5000 | 0.5076 | 39,582,516 | -0.01(-1.69%) |
Jun 11, 2024 | 0.5050 | 0.5225 | 0.4921 | 0.5163 | 26,474,476 | +0.01(+1.04%) |
Jun 10, 2024 | 0.5200 | 0.5232 | 0.4981 | 0.5110 | 21,939,970 | -0.00(-0.60%) |
Jun 07, 2024 | 0.5317 | 0.5349 | 0.5085 | 0.5141 | 22,488,088 | -0.04(-6.53%) |
Jun 06, 2024 | 0.5200 | 0.5505 | 0.5020 | 0.5500 | 25,425,530 | +0.03(+5.59%) |
Jun 05, 2024 | 0.5250 | 0.5299 | 0.4924 | 0.5209 | 44,357,760 | -0.01(-1.53%) |
Jun 04, 2024 | 0.5463 | 0.5498 | 0.5220 | 0.5290 | 37,126,284 | -0.01(-2.33%) |
Jun 03, 2024 | 0.5350 | 0.5810 | 0.5213 | 0.5416 | 49,689,896 | +0.01(+2.48%) |
May 31, 2024 | 0.5593 | 0.5663 | 0.5050 | 0.5285 | 72,373,360 | -0.03(-5.51%) |
May 30, 2024 | 0.5800 | 0.5822 | 0.5560 | 0.5593 | 30,222,680 | -0.00(-0.25%) |
May 29, 2024 | 0.6141 | 0.6213 | 0.5523 | 0.5607 | 57,868,700 | -0.06(-10.27%) |
May 28, 2024 | 0.6741 | 0.6790 | 0.6139 | 0.6249 | 69,471,408 | -0.04(-5.48%) |
May 24, 2024 | 0.6565 | 0.6789 | 0.6316 | 0.6611 | 44,603,976 | +0.00(+0.70%) |
May 23, 2024 | 0.7199 | 0.7199 | 0.6511 | 0.6565 | 85,719,136 | -0.04(-6.35%) |
May 22, 2024 | 0.7399 | 0.7400 | 0.6900 | 0.7010 | 47,422,012 | -0.03(-4.14%) |
May 21, 2024 | 0.7741 | 0.7741 | 0.7210 | 0.7313 | 49,096,640 | -0.03(-4.54%) |
May 20, 2024 | 0.8300 | 0.8300 | 0.7522 | 0.7661 | 41,892,416 | -0.04(-4.90%) |
May 17, 2024 | 0.8400 | 0.8694 | 0.7890 | 0.8056 | 31,425,662 | -0.03(-3.98%) |
May 16, 2024 | 0.8225 | 0.8585 | 0.8039 | 0.8390 | 32,255,632 | -0.00(-0.01%) |
May 15, 2024 | 0.8980 | 0.9316 | 0.7800 | 0.8391 | 66,389,480 | -0.02(-2.75%) |
May 14, 2024 | 0.8300 | 0.9645 | 0.8177 | 0.8628 | 72,400,096 | +0.02(+2.63%) |
May 13, 2024 | 0.7740 | 0.8800 | 0.7609 | 0.8407 | 70,591,616 | +0.08(+10.49%) |
May 10, 2024 | 0.7970 | 0.8276 | 0.7202 | 0.7609 | 124,480,984 | -0.16(-17.29%) |
May 09, 2024 | 0.9099 | 0.9634 | 0.8830 | 0.9200 | 60,383,032 | +0.03(+2.98%) |
May 08, 2024 | 0.9200 | 0.9521 | 0.8800 | 0.8934 | 44,969,696 | -0.04(-4.35%) |
May 07, 2024 | 1.000 | 1.010 | 0.9300 | 0.9340 | 48,468,880 | -0.05(-5.48%) |
May 06, 2024 | 0.9800 | 1.030 | 0.9610 | 0.9881 | 30,745,580 | +0.03(+3.47%) |
May 03, 2024 | 0.9090 | 1.000 | 0.8899 | 0.9550 | 54,557,336 | +0.09(+10.90%) |
May 02, 2024 | 0.8800 | 0.9100 | 0.8200 | 0.8611 | 49,754,084 | +0.02(+2.26%) |
May 01, 2024 | 0.8846 | 0.9192 | 0.7907 | 0.8421 | 86,169,688 | -0.05(-5.50%) |
Apr 30, 2024 | 0.9800 | 1.010 | 0.8910 | 0.8911 | 66,192,912 | -0.10(-9.97%) |
Apr 29, 2024 | 0.8601 | 1.130 | 0.8600 | 0.9898 | 75,543,624 | +0.13(+15.08%) |
Apr 26, 2024 | 0.7782 | 0.8700 | 0.7551 | 0.8601 | 71,222,600 | +0.08(+10.60%) |
Apr 25, 2024 | 0.8200 | 0.8210 | 0.7403 | 0.7777 | 72,769,368 | -0.07(-8.05%) |
Apr 24, 2024 | 0.8900 | 0.8950 | 0.8168 | 0.8458 | 45,503,024 | -0.02(-2.84%) |
Apr 23, 2024 | 0.8350 | 0.9328 | 0.8350 | 0.8705 | 55,621,968 | +0.03(+3.29%) |
Apr 22, 2024 | 0.8500 | 0.8715 | 0.8100 | 0.8428 | 51,995,172 | -0.02(-2.56%) |
Apr 19, 2024 | 0.9135 | 0.9387 | 0.8510 | 0.8649 | 38,940,752 | -0.06(-6.46%) |
Apr 18, 2024 | 0.8660 | 0.9541 | 0.8520 | 0.9246 | 39,272,776 | +0.05(+6.08%) |
Apr 17, 2024 | 0.9200 | 0.9480 | 0.8500 | 0.8716 | 43,757,008 | -0.04(-4.59%) |
Apr 16, 2024 | 0.9400 | 0.9598 | 0.9033 | 0.9135 | 30,098,144 | -0.04(-3.84%) |
Apr 15, 2024 | 1.030 | 1.030 | 0.9250 | 0.9500 | 44,045,112 | -0.06(-5.94%) |
Apr 12, 2024 | 1.060 | 1.070 | 1.010 | 1.010 | 14,168,332 | -0.04(-3.81%) |
Apr 11, 2024 | 1.120 | 1.150 | 0.9928 | 1.050 | 50,936,472 | -0.07(-6.25%) |
Apr 10, 2024 | 1.100 | 1.140 | 1.090 | 1.120 | 15,684,003 | -0.04(-3.45%) |
Apr 09, 2024 | 1.110 | 1.190 | 1.110 | 1.160 | 20,371,346 | +0.05(+4.50%) |
Apr 08, 2024 | 1.070 | 1.120 | 1.070 | 1.110 | 14,579,392 | +0.03(+2.78%) |
Apr 05, 2024 | 1.060 | 1.100 | 1.050 | 1.080 | 16,113,048 | +0.01(+0.93%) |
Apr 04, 2024 | 1.100 | 1.130 | 1.070 | 1.070 | 15,239,695 | -0.02(-1.83%) |
Apr 03, 2024 | 1.050 | 1.120 | 1.030 | 1.090 | 17,003,012 | +0.04(+3.81%) |
Apr 02, 2024 | 1.100 | 1.110 | 1.030 | 1.050 | 27,097,620 | -0.07(-6.25%) |
Apr 01, 2024 | 1.180 | 1.190 | 1.080 | 1.120 | 17,862,008 | -0.04(-3.45%) |
Mar 28, 2024 | 1.110 | 1.180 | 1.172 | 1.160 | 26,133,070 | +0.06(+5.45%) |
Mar 27, 2024 | 1.070 | 1.110 | 1.060 | 1.100 | 16,539,327 | +0.03(+2.80%) |
Mar 26, 2024 | 1.090 | 1.120 | 1.070 | 1.070 | 11,297,326 | -0.02(-1.83%) |
Mar 25, 2024 | 1.070 | 1.100 | 1.060 | 1.090 | 11,284,208 | +0.02(+1.87%) |
Mar 22, 2024 | 1.120 | 1.130 | 1.070 | 1.070 | 13,280,955 | -0.07(-6.14%) |
Mar 21, 2024 | 1.170 | 1.190 | 1.110 | 1.140 | 13,043,170 | -0.01(-0.87%) |
Mar 20, 2024 | 1.070 | 1.170 | 1.060 | 1.150 | 15,325,312 | +0.06(+5.50%) |
Mar 19, 2024 | 1.080 | 1.110 | 1.070 | 1.090 | 16,222,163 | +0.00(+0.00%) |
Mar 18, 2024 | 1.070 | 1.110 | 1.030 | 1.090 | 21,124,792 | +0.01(+0.93%) |
Mar 15, 2024 | 1.070 | 1.110 | 1.060 | 1.080 | 41,808,064 | +0.02(+1.89%) |
Mar 14, 2024 | 1.170 | 1.170 | 1.050 | 1.060 | 41,198,872 | -0.11(-9.40%) |
Mar 13, 2024 | 1.180 | 1.230 | 1.160 | 1.170 | 15,623,765 | +0.00(+0.00%) |
Mar 12, 2024 | 1.220 | 1.220 | 1.170 | 1.170 | 21,468,032 | -0.05(-4.10%) |
Mar 11, 2024 | 1.210 | 1.260 | 1.190 | 1.220 | 18,332,076 | +0.00(+0.00%) |
Mar 08, 2024 | 1.220 | 1.280 | 1.180 | 1.220 | 21,187,312 | +0.02(+1.67%) |
Mar 07, 2024 | 1.220 | 1.240 | 1.180 | 1.200 | 17,796,292 | -0.02(-1.64%) |
Mar 06, 2024 | 1.200 | 1.240 | 1.190 | 1.220 | 17,951,336 | +0.07(+6.09%) |
Mar 05, 2024 | 1.230 | 1.260 | 1.130 | 1.150 | 50,329,672 | -0.11(-8.73%) |
Mar 04, 2024 | 1.320 | 1.320 | 1.250 | 1.260 | 32,390,334 | -0.03(-2.33%) |
Mar 01, 2024 | 1.280 | 1.400 | 1.220 | 1.290 | 60,417,308 | -0.23(-15.13%) |
Feb 29, 2024 | 1.540 | 1.610 | 1.440 | 1.520 | 35,372,124 | +0.00(+0.00%) |
Feb 28, 2024 | 1.500 | 1.570 | 1.470 | 1.520 | 21,495,368 | -0.01(-0.65%) |
Feb 27, 2024 | 1.400 | 1.550 | 1.400 | 1.530 | 23,617,900 | +0.13(+9.29%) |
Feb 26, 2024 | 1.320 | 1.420 | 1.310 | 1.400 | 18,711,484 | +0.08(+6.06%) |
Feb 23, 2024 | 1.330 | 1.350 | 1.300 | 1.320 | 9,587,228 | +0.00(+0.00%) |
Feb 22, 2024 | 1.340 | 1.380 | 1.290 | 1.320 | 18,121,048 | +0.03(+2.33%) |
Feb 21, 2024 | 1.350 | 1.370 | 1.290 | 1.290 | 15,942,580 | -0.08(-5.84%) |
Feb 20, 2024 | 1.430 | 1.480 | 1.360 | 1.370 | 19,622,624 | -0.10(-6.80%) |
Feb 16, 2024 | 1.510 | 1.510 | 1.440 | 1.470 | 23,446,528 | -0.08(-5.16%) |
Feb 15, 2024 | 1.520 | 1.590 | 1.502 | 1.550 | 26,728,258 | +0.06(+4.03%) |
Feb 14, 2024 | 1.380 | 1.500 | 1.360 | 1.490 | 24,752,044 | +0.14(+10.37%) |
Feb 13, 2024 | 1.400 | 1.440 | 1.340 | 1.350 | 27,289,804 | -0.16(-10.60%) |
Feb 12, 2024 | 1.400 | 1.530 | 1.395 | 1.510 | 24,113,048 | +0.10(+7.09%) |
Feb 09, 2024 | 1.320 | 1.420 | 1.300 | 1.410 | 27,433,736 | +0.11(+8.46%) |
Feb 08, 2024 | 1.230 | 1.330 | 1.230 | 1.300 | 19,837,194 | +0.06(+4.84%) |
Feb 07, 2024 | 1.280 | 1.290 | 1.220 | 1.240 | 10,756,389 | -0.05(-3.88%) |
Feb 06, 2024 | 1.220 | 1.300 | 1.210 | 1.290 | 16,037,567 | +0.07(+5.74%) |
Feb 05, 2024 | 1.250 | 1.260 | 1.200 | 1.220 | 15,302,016 | -0.05(-3.94%) |
Feb 02, 2024 | 1.230 | 1.280 | 1.170 | 1.270 | 27,078,968 | +0.00(+0.00%) |
Feb 01, 2024 | 1.240 | 1.270 | 1.180 | 1.270 | 16,417,052 | +0.06(+4.96%) |
Jan 31, 2024 | 1.260 | 1.320 | 1.210 | 1.210 | 27,777,944 | -0.06(-4.72%) |
Jan 30, 2024 | 1.350 | 1.360 | 1.270 | 1.270 | 19,588,742 | -0.08(-5.93%) |
Jan 29, 2024 | 1.300 | 1.370 | 1.260 | 1.350 | 19,983,498 | +0.06(+4.65%) |
Jan 26, 2024 | 1.260 | 1.330 | 1.250 | 1.290 | 14,967,889 | +0.03(+2.38%) |
Jan 25, 2024 | 1.250 | 1.274 | 1.220 | 1.260 | 19,058,592 | +0.02(+1.61%) |
Jan 24, 2024 | 1.300 | 1.310 | 1.240 | 1.240 | 17,997,094 | -0.03(-2.36%) |
Jan 23, 2024 | 1.260 | 1.300 | 1.210 | 1.270 | 18,268,216 | +0.04(+3.25%) |
Jan 22, 2024 | 1.220 | 1.350 | 1.220 | 1.230 | 22,013,272 | +0.02(+1.65%) |
Jan 19, 2024 | 1.220 | 1.240 | 1.150 | 1.210 | 20,512,848 | +0.03(+2.54%) |
Jan 18, 2024 | 1.200 | 1.230 | 1.150 | 1.180 | 26,062,824 | +0.03(+2.61%) |
Jan 17, 2024 | 1.210 | 1.210 | 1.120 | 1.150 | 32,703,776 | -0.07(-5.74%) |
Jan 16, 2024 | 1.310 | 1.310 | 1.210 | 1.220 | 30,993,854 | -0.08(-6.15%) |
Jan 12, 2024 | 1.360 | 1.400 | 1.300 | 1.300 | 23,778,698 | -0.04(-2.99%) |
Jan 11, 2024 | 1.390 | 1.400 | 1.305 | 1.340 | 28,418,996 | -0.07(-4.96%) |
Jan 10, 2024 | 1.530 | 1.530 | 1.385 | 1.410 | 30,191,040 | -0.10(-6.62%) |
Jan 09, 2024 | 1.540 | 1.570 | 1.490 | 1.510 | 19,376,448 | -0.05(-3.21%) |
Jan 08, 2024 | 1.530 | 1.590 | 1.510 | 1.560 | 18,261,004 | +0.03(+1.96%) |
Jan 05, 2024 | 1.530 | 1.590 | 1.490 | 1.530 | 20,560,232 | -0.03(-1.92%) |
Jan 04, 2024 | 1.550 | 1.590 | 1.500 | 1.560 | 19,211,312 | +0.02(+1.30%) |
Jan 03, 2024 | 1.650 | 1.650 | 1.510 | 1.540 | 27,842,898 | -0.13(-7.78%) |
Jan 02, 2024 | 1.660 | 1.720 | 1.620 | 1.670 | 18,199,732 | -0.02(-1.18%) |
Dec 29, 2023 | 1.770 | 1.800 | 1.650 | 1.690 | 18,300,680 | -0.08(-4.52%) |
Dec 28, 2023 | 1.730 | 1.790 | 1.710 | 1.770 | 17,021,404 | +0.00(+0.00%) |
Dec 27, 2023 | 1.830 | 1.850 | 1.750 | 1.770 | 13,988,759 | -0.02(-1.12%) |
Dec 26, 2023 | 1.760 | 1.830 | 1.740 | 1.790 | 12,646,123 | +0.04(+2.29%) |
Dec 22, 2023 | 1.780 | 1.830 | 1.730 | 1.750 | 12,721,380 | -0.01(-0.57%) |
Dec 21, 2023 | 1.760 | 1.790 | 1.690 | 1.760 | 20,844,732 | +0.06(+3.53%) |
Dec 20, 2023 | 1.800 | 1.880 | 1.690 | 1.700 | 31,268,694 | -0.09(-5.03%) |
Dec 19, 2023 | 1.620 | 1.810 | 1.610 | 1.790 | 32,164,048 | +0.21(+13.29%) |
Dec 18, 2023 | 1.610 | 1.620 | 1.550 | 1.580 | 16,193,927 | -0.03(-1.86%) |
Dec 15, 2023 | 1.660 | 1.690 | 1.560 | 1.610 | 30,220,152 | +0.00(+0.00%) |
Dec 14, 2023 | 1.480 | 1.730 | 1.475 | 1.610 | 51,932,104 | +0.17(+11.81%) |
Dec 13, 2023 | 1.330 | 1.450 | 1.280 | 1.440 | 30,441,436 | +0.11(+8.27%) |
Dec 12, 2023 | 1.330 | 1.370 | 1.300 | 1.330 | 10,814,384 | -0.03(-2.21%) |
Dec 11, 2023 | 1.350 | 1.380 | 1.320 | 1.360 | 13,177,629 | +0.00(+0.00%) |
Dec 08, 2023 | 1.300 | 1.370 | 1.280 | 1.360 | 17,912,792 | +0.03(+2.26%) |
Dec 07, 2023 | 1.310 | 1.340 | 1.280 | 1.330 | 12,510,994 | +0.03(+2.31%) |
Dec 06, 2023 | 1.350 | 1.360 | 1.280 | 1.300 | 18,678,370 | +0.00(+0.00%) |
Dec 05, 2023 | 1.380 | 1.390 | 1.281 | 1.300 | 24,156,428 | -0.10(-7.14%) |
Dec 04, 2023 | 1.380 | 1.440 | 1.350 | 1.400 | 22,842,362 | -0.03(-2.10%) |