Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 0.2530 | 0.2530 | 0.2370 | 0.2444 | 69,055 | +0.00(+0.99%) |
Jun 10, 2024 | 0.2330 | 0.2700 | 0.2330 | 0.2420 | 30,670 | +0.00(+0.83%) |
Jun 07, 2024 | 0.2730 | 0.2730 | 0.2187 | 0.2400 | 152,931 | -0.03(-9.81%) |
Jun 06, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2661 | 38,959 | +0.01(+3.26%) |
Jun 05, 2024 | 0.2700 | 0.2859 | 0.2535 | 0.2577 | 179,877 | -0.01(-4.56%) |
Jun 04, 2024 | 0.2661 | 0.2700 | 0.2528 | 0.2700 | 59,493 | +0.01(+3.45%) |
Jun 03, 2024 | 0.2480 | 0.2794 | 0.2480 | 0.2610 | 192,270 | +0.03(+12.50%) |
May 31, 2024 | 0.2801 | 0.2991 | 0.2320 | 0.2320 | 591,000 | -0.05(-17.17%) |
May 30, 2024 | 0.2500 | 0.2846 | 0.2500 | 0.2801 | 192,424 | +0.00(+0.07%) |
May 29, 2024 | 0.2799 | 0.2846 | 0.2510 | 0.2799 | 84,748 | +0.01(+3.36%) |
May 28, 2024 | 0.2798 | 0.2807 | 0.2570 | 0.2708 | 116,192 | +0.00(+0.33%) |
May 24, 2024 | 0.2686 | 0.2820 | 0.2576 | 0.2699 | 43,986 | +0.00(+0.90%) |
May 23, 2024 | 0.2915 | 0.2991 | 0.2118 | 0.2675 | 247,802 | -0.02(-6.14%) |
May 22, 2024 | 0.2925 | 0.2999 | 0.2720 | 0.2850 | 151,764 | -0.01(-4.78%) |
May 21, 2024 | 0.2920 | 0.3073 | 0.2910 | 0.2993 | 115,067 | -0.00(-0.89%) |
May 20, 2024 | 0.3185 | 0.3215 | 0.2953 | 0.3020 | 254,832 | +0.00(+1.00%) |
May 17, 2024 | 0.2962 | 0.3350 | 0.2913 | 0.2990 | 437,963 | +0.01(+3.25%) |
May 16, 2024 | 0.2820 | 0.3050 | 0.2703 | 0.2896 | 220,495 | -0.01(-3.21%) |
May 15, 2024 | 0.2894 | 0.3099 | 0.2840 | 0.2992 | 79,132 | +0.00(+0.30%) |
May 14, 2024 | 0.2890 | 0.3020 | 0.2527 | 0.2983 | 258,298 | +0.00(+0.40%) |
May 13, 2024 | 0.2990 | 0.3020 | 0.2750 | 0.2971 | 262,467 | +0.00(+0.27%) |
May 10, 2024 | 0.3100 | 0.3199 | 0.2910 | 0.2963 | 214,470 | -0.00(-1.63%) |
May 09, 2024 | 0.3200 | 0.3288 | 0.3001 | 0.3012 | 98,256 | -0.04(-11.10%) |
May 08, 2024 | 0.3227 | 0.3388 | 0.3120 | 0.3388 | 132,714 | -0.01(-2.36%) |
May 07, 2024 | 0.2950 | 0.3500 | 0.2905 | 0.3470 | 227,375 | +0.05(+18.79%) |
May 06, 2024 | 0.3100 | 0.3129 | 0.2913 | 0.2921 | 178,262 | -0.01(-2.86%) |
May 03, 2024 | 0.2910 | 0.3098 | 0.2910 | 0.3007 | 109,588 | -0.01(-2.97%) |
May 02, 2024 | 0.3192 | 0.3351 | 0.3003 | 0.3099 | 124,277 | +0.01(+2.96%) |
May 01, 2024 | 0.2900 | 0.3250 | 0.2900 | 0.3010 | 357,396 | +0.01(+3.79%) |
Apr 30, 2024 | 0.3000 | 0.3700 | 0.2820 | 0.2900 | 1,252,274 | -0.00(-0.41%) |
Apr 29, 2024 | 0.2970 | 0.3844 | 0.2900 | 0.2912 | 1,751,770 | -0.03(-9.65%) |
Apr 26, 2024 | 0.2800 | 0.5400 | 0.2800 | 0.3223 | 20,263,488 | +0.04(+13.85%) |
Apr 25, 2024 | 0.2700 | 0.3300 | 0.2716 | 0.2831 | 55,848 | +0.00(+1.11%) |
Apr 24, 2024 | 0.3100 | 0.3100 | 0.2625 | 0.2800 | 460,332 | -0.04(-11.39%) |
Apr 23, 2024 | 0.3000 | 0.3199 | 0.3000 | 0.3160 | 121,178 | +0.03(+8.97%) |
Apr 22, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 163,722 | +0.01(+3.53%) |
Apr 19, 2024 | 0.2800 | 0.2888 | 0.2800 | 0.2801 | 74,365 | +0.00(+0.94%) |
Apr 18, 2024 | 0.2694 | 0.3270 | 0.2600 | 0.2775 | 706,418 | -0.01(-1.94%) |
Apr 17, 2024 | 0.2500 | 0.4999 | 0.2500 | 0.2830 | 4,992,901 | +0.03(+13.20%) |
Apr 16, 2024 | 0.2696 | 0.3297 | 0.2495 | 0.2500 | 115,887 | -0.04(-13.79%) |
Apr 15, 2024 | 0.3045 | 0.3489 | 0.2350 | 0.2900 | 116,571 | +0.00(+0.00%) |
Apr 12, 2024 | 0.3100 | 0.3248 | 0.2700 | 0.2900 | 88,092 | -0.01(-3.33%) |
Apr 11, 2024 | 0.3104 | 0.3249 | 0.2502 | 0.3000 | 268,111 | -0.02(-6.25%) |
Apr 10, 2024 | 0.3175 | 0.3441 | 0.2700 | 0.3200 | 167,132 | -0.02(-6.27%) |
Apr 09, 2024 | 0.2815 | 0.3600 | 0.2587 | 0.3414 | 2,155,462 | -0.01(-2.35%) |
Apr 08, 2024 | 0.3639 | 0.3997 | 0.3000 | 0.3496 | 139,283 | +0.02(+5.91%) |
Apr 05, 2024 | 0.3940 | 0.3999 | 0.3301 | 0.3301 | 237,260 | -0.07(-17.45%) |
Apr 04, 2024 | 0.4189 | 0.4189 | 0.3800 | 0.3999 | 19,900 | -0.00(-0.72%) |
Apr 03, 2024 | 0.4120 | 0.4190 | 0.4000 | 0.4028 | 13,045 | -0.01(-2.66%) |
Apr 02, 2024 | 0.4285 | 0.4294 | 0.3800 | 0.4138 | 55,307 | -0.01(-3.30%) |
Apr 01, 2024 | 0.4487 | 0.4680 | 0.4053 | 0.4279 | 27,348 | +0.02(+4.37%) |
Mar 28, 2024 | 0.4677 | 0.4914 | 0.4025 | 0.4100 | 32,630 | -0.04(-7.87%) |
Mar 27, 2024 | 0.4350 | 0.5271 | 0.4105 | 0.4450 | 15,825 | +0.04(+9.12%) |
Mar 26, 2024 | 0.4563 | 0.4791 | 0.4030 | 0.4078 | 82,523 | -0.05(-10.61%) |
Mar 25, 2024 | 0.5400 | 0.5778 | 0.4400 | 0.4562 | 145,538 | -0.11(-19.54%) |
Mar 22, 2024 | 0.5300 | 0.5733 | 0.5135 | 0.5670 | 23,767 | +0.03(+4.98%) |
Mar 21, 2024 | 0.5560 | 0.5870 | 0.5401 | 0.5401 | 22,368 | -0.03(-5.01%) |
Mar 20, 2024 | 0.5932 | 0.6000 | 0.5280 | 0.5686 | 15,120 | +0.00(+0.64%) |
Mar 19, 2024 | 0.5410 | 0.5899 | 0.5410 | 0.5650 | 18,988 | +0.03(+6.46%) |
Mar 18, 2024 | 0.4941 | 0.6338 | 0.4941 | 0.5307 | 67,795 | -0.00(-0.11%) |
Mar 15, 2024 | 0.5186 | 0.5751 | 0.4788 | 0.5313 | 67,292 | -0.01(-1.25%) |
Mar 14, 2024 | 0.5400 | 0.5571 | 0.5225 | 0.5380 | 64,279 | +0.01(+1.95%) |
Mar 13, 2024 | 0.5000 | 0.5591 | 0.4901 | 0.5277 | 88,059 | +0.05(+10.70%) |
Mar 12, 2024 | 0.4300 | 0.4999 | 0.4100 | 0.4767 | 210,247 | +0.03(+5.93%) |
Mar 11, 2024 | 0.3900 | 0.4600 | 0.3800 | 0.4500 | 105,730 | +0.06(+15.41%) |
Mar 08, 2024 | 0.3880 | 0.3950 | 0.3800 | 0.3899 | 26,827 | +0.00(+0.00%) |
Mar 07, 2024 | 0.3874 | 0.3999 | 0.3748 | 0.3899 | 52,067 | +0.02(+5.66%) |
Mar 06, 2024 | 0.4200 | 0.4200 | 0.3500 | 0.3690 | 64,769 | -0.02(-5.14%) |
Mar 05, 2024 | 0.3767 | 0.4000 | 0.3500 | 0.3890 | 53,760 | +0.00(+1.04%) |
Mar 04, 2024 | 0.3936 | 0.3969 | 0.3621 | 0.3850 | 25,031 | +0.01(+2.94%) |
Mar 01, 2024 | 0.3925 | 0.4240 | 0.3702 | 0.3740 | 70,593 | -0.05(-10.95%) |
Feb 29, 2024 | 0.3800 | 0.4200 | 0.3609 | 0.4200 | 99,504 | +0.07(+21.39%) |
Feb 28, 2024 | 0.3759 | 0.4053 | 0.3200 | 0.3460 | 344,997 | +0.00(+1.47%) |
Feb 27, 2024 | 0.3800 | 0.3859 | 0.3135 | 0.3410 | 302,033 | -0.01(-4.11%) |
Feb 26, 2024 | 0.4300 | 0.4263 | 0.3400 | 0.3556 | 233,932 | -0.02(-6.17%) |
Feb 23, 2024 | 0.3631 | 0.4500 | 0.3500 | 0.3790 | 327,114 | -0.02(-5.01%) |
Feb 22, 2024 | 0.4368 | 0.4368 | 0.3500 | 0.3990 | 287,043 | -0.02(-5.00%) |
Feb 21, 2024 | 0.4228 | 0.4228 | 0.3451 | 0.4200 | 191,689 | +0.02(+4.30%) |
Feb 20, 2024 | 0.4400 | 0.4599 | 0.3750 | 0.4027 | 303,061 | -0.05(-10.27%) |
Feb 16, 2024 | 0.4873 | 0.5300 | 0.4226 | 0.4488 | 261,698 | -0.08(-14.35%) |
Feb 15, 2024 | 0.6500 | 0.7245 | 0.3897 | 0.5240 | 678,144 | -0.14(-20.61%) |
Feb 14, 2024 | 0.7757 | 0.8320 | 0.6400 | 0.6600 | 814,629 | -0.14(-17.47%) |
Feb 13, 2024 | 0.8257 | 0.8500 | 0.7037 | 0.7997 | 201,541 | +0.06(+7.92%) |
Feb 12, 2024 | 0.7023 | 0.8950 | 0.7023 | 0.7410 | 48,579 | -0.01(-1.46%) |
Feb 09, 2024 | 0.6800 | 0.7800 | 0.6675 | 0.7520 | 59,303 | +0.04(+6.35%) |
Feb 08, 2024 | 0.8500 | 0.8466 | 0.6667 | 0.7071 | 108,908 | -0.12(-14.30%) |
Feb 07, 2024 | 0.9644 | 0.9900 | 0.7640 | 0.8251 | 118,150 | -0.14(-14.90%) |
Feb 06, 2024 | 1.210 | 1.480 | 0.9000 | 0.9696 | 115,510 | -0.19(-16.41%) |
Feb 05, 2024 | 1.480 | 1.490 | 1.150 | 1.160 | 94,829 | -0.33(-22.15%) |
Feb 02, 2024 | 1.490 | 1.660 | 1.450 | 1.490 | 29,278 | +0.00(+0.00%) |
Feb 01, 2024 | 1.500 | 1.550 | 1.450 | 1.490 | 20,932 | -0.03(-1.97%) |
Jan 31, 2024 | 1.630 | 1.630 | 1.490 | 1.520 | 36,692 | -0.08(-5.30%) |
Jan 30, 2024 | 1.530 | 1.650 | 1.530 | 1.605 | 14,451 | +0.06(+4.22%) |
Jan 29, 2024 | 1.520 | 1.682 | 1.480 | 1.540 | 17,114 | +0.02(+1.32%) |
Jan 26, 2024 | 1.500 | 1.554 | 1.470 | 1.520 | 60,344 | +0.03(+2.01%) |
Jan 25, 2024 | 1.510 | 1.530 | 1.480 | 1.490 | 53,577 | +0.00(+0.00%) |
Jan 24, 2024 | 1.450 | 1.540 | 1.450 | 1.490 | 24,412 | +0.01(+0.68%) |
Jan 23, 2024 | 1.480 | 1.540 | 1.480 | 1.480 | 194,497 | -0.02(-1.33%) |
Jan 22, 2024 | 1.530 | 1.618 | 1.470 | 1.500 | 104,906 | -0.11(-6.83%) |
Jan 19, 2024 | 1.560 | 1.710 | 1.550 | 1.610 | 10,233 | +0.00(+0.00%) |
Jan 18, 2024 | 1.600 | 1.640 | 1.535 | 1.610 | 19,180 | +0.07(+4.55%) |
Jan 17, 2024 | 1.790 | 1.790 | 1.510 | 1.540 | 72,563 | -0.25(-13.97%) |
Jan 16, 2024 | 1.520 | 1.800 | 1.470 | 1.790 | 322,205 | +0.29(+19.33%) |
Jan 12, 2024 | 1.490 | 1.510 | 1.470 | 1.500 | 45,753 | +0.02(+1.35%) |
Jan 11, 2024 | 1.500 | 1.500 | 1.450 | 1.480 | 15,940 | +0.02(+1.37%) |
Jan 10, 2024 | 1.440 | 1.460 | 1.390 | 1.460 | 47,171 | +0.08(+5.80%) |
Jan 09, 2024 | 1.400 | 1.540 | 1.380 | 1.380 | 47,656 | -0.03(-2.13%) |
Jan 08, 2024 | 1.450 | 1.460 | 1.410 | 1.410 | 6,258 | -0.07(-4.73%) |
Jan 05, 2024 | 1.560 | 1.650 | 1.480 | 1.480 | 97,177 | -0.02(-1.33%) |
Jan 04, 2024 | 1.441 | 1.510 | 1.430 | 1.500 | 3,456 | +0.00(+0.00%) |
Jan 03, 2024 | 1.500 | 1.500 | 1.430 | 1.500 | 9,843 | +0.00(+0.00%) |
Jan 02, 2024 | 1.490 | 1.530 | 1.480 | 1.500 | 25,562 | +0.04(+2.74%) |
Dec 29, 2023 | 1.480 | 1.500 | 1.440 | 1.460 | 12,277 | -0.02(-1.35%) |
Dec 28, 2023 | 1.500 | 1.510 | 1.400 | 1.480 | 15,841 | +0.04(+2.78%) |
Dec 27, 2023 | 1.430 | 1.510 | 1.430 | 1.440 | 31,980 | +0.07(+5.11%) |
Dec 26, 2023 | 1.490 | 1.510 | 1.360 | 1.370 | 50,295 | -0.12(-8.05%) |
Dec 22, 2023 | 1.500 | 1.527 | 1.490 | 1.490 | 26,887 | +0.01(+1.02%) |
Dec 21, 2023 | 1.480 | 1.527 | 1.435 | 1.475 | 109,061 | -0.01(-1.01%) |
Dec 20, 2023 | 1.450 | 1.490 | 1.450 | 1.490 | 7,741 | +0.00(+0.00%) |
Dec 19, 2023 | 1.430 | 1.540 | 1.430 | 1.490 | 27,173 | +0.04(+2.76%) |
Dec 18, 2023 | 1.480 | 1.500 | 1.404 | 1.450 | 18,692 | +0.00(+0.00%) |
Dec 15, 2023 | 1.490 | 1.600 | 1.450 | 1.450 | 32,881 | -0.07(-4.61%) |
Dec 14, 2023 | 1.570 | 1.570 | 1.420 | 1.520 | 23,406 | +0.09(+6.29%) |
Dec 13, 2023 | 1.480 | 1.500 | 1.375 | 1.430 | 24,759 | -0.03(-2.05%) |
Dec 12, 2023 | 1.480 | 1.560 | 1.450 | 1.460 | 36,619 | -0.04(-2.67%) |
Dec 11, 2023 | 1.490 | 1.520 | 1.480 | 1.500 | 26,410 | -0.02(-1.32%) |
Dec 08, 2023 | 1.450 | 1.550 | 1.450 | 1.520 | 29,343 | +0.05(+3.40%) |
Dec 07, 2023 | 1.500 | 1.500 | 1.400 | 1.470 | 5,593 | -0.03(-2.00%) |
Dec 06, 2023 | 1.490 | 1.540 | 1.400 | 1.500 | 88,112 | +0.02(+1.35%) |
Dec 05, 2023 | 1.490 | 1.500 | 1.445 | 1.480 | 7,249 | +0.00(+0.00%) |
Dec 04, 2023 | 1.430 | 1.500 | 1.400 | 1.480 | 34,025 | -0.01(-0.67%) |