Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.4108 | 0.4110 | 0.3590 | 0.3630 | 977,733 | -0.05(-12.36%) |
Jun 11, 2024 | 0.4178 | 0.4202 | 0.4039 | 0.4142 | 483,596 | -0.00(-0.86%) |
Jun 10, 2024 | 0.4000 | 0.4185 | 0.3901 | 0.4178 | 520,515 | +0.03(+6.88%) |
Jun 07, 2024 | 0.3900 | 0.4099 | 0.3805 | 0.3909 | 860,427 | -0.00(-0.89%) |
Jun 06, 2024 | 0.3682 | 0.4100 | 0.3673 | 0.3944 | 779,574 | +0.03(+8.95%) |
Jun 05, 2024 | 0.3834 | 0.4030 | 0.3500 | 0.3620 | 818,211 | -0.02(-5.38%) |
Jun 04, 2024 | 0.3700 | 0.3949 | 0.3680 | 0.3826 | 669,971 | +0.02(+4.45%) |
Jun 03, 2024 | 0.3600 | 0.3700 | 0.3020 | 0.3663 | 1,259,868 | +0.04(+11.00%) |
May 31, 2024 | 0.3710 | 0.3738 | 0.3300 | 0.3300 | 821,952 | -0.04(-9.86%) |
May 30, 2024 | 0.3700 | 0.3842 | 0.3513 | 0.3661 | 2,093,529 | -0.06(-14.84%) |
May 29, 2024 | 0.4600 | 0.4600 | 0.4120 | 0.4299 | 1,378,308 | -0.02(-3.61%) |
May 28, 2024 | 0.4513 | 0.4990 | 0.4300 | 0.4460 | 2,071,359 | +0.02(+5.21%) |
May 24, 2024 | 0.3600 | 0.4303 | 0.3520 | 0.4239 | 1,941,225 | +0.07(+20.43%) |
May 23, 2024 | 0.4300 | 0.4300 | 0.3507 | 0.3520 | 2,582,827 | -0.08(-19.41%) |
May 22, 2024 | 0.4490 | 0.4673 | 0.4201 | 0.4368 | 1,232,932 | -0.04(-9.04%) |
May 21, 2024 | 0.5133 | 0.5133 | 0.4710 | 0.4802 | 1,550,200 | -0.05(-9.40%) |
May 20, 2024 | 0.5600 | 0.5634 | 0.5100 | 0.5300 | 972,988 | -0.03(-5.39%) |
May 17, 2024 | 0.5566 | 0.5825 | 0.5200 | 0.5602 | 1,347,512 | +0.01(+2.38%) |
May 16, 2024 | 0.6300 | 0.6387 | 0.5125 | 0.5472 | 2,601,581 | -0.07(-11.91%) |
May 15, 2024 | 0.6730 | 0.6730 | 0.6130 | 0.6212 | 964,426 | -0.03(-4.86%) |
May 14, 2024 | 0.7000 | 0.7029 | 0.6119 | 0.6529 | 2,054,110 | -0.05(-7.11%) |
May 13, 2024 | 0.8100 | 0.8285 | 0.7000 | 0.7029 | 1,503,223 | -0.10(-12.69%) |
May 10, 2024 | 0.9188 | 0.9489 | 0.7821 | 0.8051 | 1,396,825 | -0.07(-7.56%) |
May 09, 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8709 | 551,450 | -0.01(-1.03%) |
May 08, 2024 | 0.8822 | 0.8997 | 0.8316 | 0.8800 | 497,045 | +0.01(+0.69%) |
May 07, 2024 | 0.9300 | 0.9300 | 0.8670 | 0.8740 | 640,242 | -0.05(-5.10%) |
May 06, 2024 | 0.9600 | 0.9600 | 0.9067 | 0.9210 | 527,134 | -0.02(-1.71%) |
May 03, 2024 | 0.9483 | 0.9600 | 0.9200 | 0.9370 | 544,508 | -0.01(-1.19%) |
May 02, 2024 | 0.9539 | 0.9729 | 0.9410 | 0.9483 | 547,333 | +0.02(+1.86%) |
May 01, 2024 | 0.9800 | 0.9999 | 0.9210 | 0.9310 | 330,119 | -0.07(-6.90%) |
Apr 30, 2024 | 0.9680 | 1.010 | 0.9500 | 1.000 | 750,003 | +0.02(+2.30%) |
Apr 29, 2024 | 0.9850 | 0.9850 | 0.9533 | 0.9775 | 1,193,025 | +0.02(+1.82%) |
Apr 26, 2024 | 0.9158 | 0.9870 | 0.9158 | 0.9600 | 1,161,981 | +0.05(+5.72%) |
Apr 25, 2024 | 0.8500 | 0.9300 | 0.8500 | 0.9081 | 1,987,228 | +0.05(+5.57%) |
Apr 24, 2024 | 0.9900 | 0.9999 | 0.7825 | 0.8602 | 2,241,347 | -0.12(-12.26%) |
Apr 23, 2024 | 1.020 | 1.050 | 0.9720 | 0.9804 | 538,031 | -0.04(-3.88%) |
Apr 22, 2024 | 0.9934 | 1.040 | 0.9875 | 1.020 | 714,111 | +0.04(+4.08%) |
Apr 19, 2024 | 1.010 | 1.055 | 0.9775 | 0.9800 | 868,091 | -0.05(-4.85%) |
Apr 18, 2024 | 1.000 | 1.050 | 0.9634 | 1.030 | 866,436 | +0.03(+3.00%) |
Apr 17, 2024 | 1.050 | 1.060 | 0.9800 | 1.000 | 993,369 | -0.05(-4.76%) |
Apr 16, 2024 | 1.000 | 1.050 | 0.9984 | 1.050 | 543,109 | +0.05(+5.00%) |
Apr 15, 2024 | 1.060 | 1.080 | 0.9901 | 1.000 | 775,870 | -0.05(-4.76%) |
Apr 12, 2024 | 1.080 | 1.100 | 1.040 | 1.050 | 734,829 | -0.04(-3.67%) |
Apr 11, 2024 | 1.090 | 1.120 | 1.070 | 1.090 | 792,241 | +0.04(+3.81%) |
Apr 10, 2024 | 1.120 | 1.130 | 1.050 | 1.050 | 531,806 | -0.09(-7.89%) |
Apr 09, 2024 | 1.100 | 1.150 | 1.090 | 1.140 | 695,700 | +0.04(+3.64%) |
Apr 08, 2024 | 1.100 | 1.110 | 1.051 | 1.100 | 288,593 | +0.01(+0.92%) |
Apr 05, 2024 | 1.120 | 1.130 | 1.040 | 1.090 | 780,593 | -0.04(-3.54%) |
Apr 04, 2024 | 1.130 | 1.170 | 1.110 | 1.130 | 569,546 | +0.00(+0.00%) |
Apr 03, 2024 | 1.090 | 1.130 | 1.070 | 1.130 | 714,327 | +0.03(+2.73%) |
Apr 02, 2024 | 1.110 | 1.110 | 1.050 | 1.100 | 988,015 | +0.00(+0.00%) |
Apr 01, 2024 | 1.220 | 1.248 | 1.070 | 1.100 | 1,642,689 | -0.14(-11.29%) |
Mar 28, 2024 | 1.260 | 1.285 | 1.230 | 1.240 | 692,239 | +0.00(+0.00%) |
Mar 27, 2024 | 1.210 | 1.280 | 1.200 | 1.240 | 2,080,240 | +0.04(+3.33%) |
Mar 26, 2024 | 1.190 | 1.240 | 1.165 | 1.200 | 931,198 | +0.02(+1.69%) |
Mar 25, 2024 | 1.210 | 1.275 | 1.160 | 1.180 | 666,238 | -0.05(-4.07%) |
Mar 22, 2024 | 1.140 | 1.230 | 1.110 | 1.230 | 768,787 | +0.08(+6.96%) |
Mar 21, 2024 | 1.190 | 1.265 | 1.130 | 1.150 | 1,555,676 | -0.03(-2.54%) |
Mar 20, 2024 | 1.100 | 1.190 | 1.090 | 1.180 | 676,057 | +0.06(+5.36%) |
Mar 19, 2024 | 1.140 | 1.140 | 1.090 | 1.120 | 1,093,777 | -0.01(-0.88%) |
Mar 18, 2024 | 1.120 | 1.150 | 1.100 | 1.130 | 1,780,539 | +0.04(+3.67%) |
Mar 15, 2024 | 1.090 | 1.160 | 1.080 | 1.090 | 1,237,014 | -0.01(-0.91%) |
Mar 14, 2024 | 1.150 | 1.150 | 1.090 | 1.100 | 2,788,417 | +0.01(+0.92%) |
Mar 13, 2024 | 1.320 | 1.365 | 1.080 | 1.090 | 6,344,041 | -0.40(-26.85%) |
Mar 12, 2024 | 1.470 | 1.550 | 1.450 | 1.490 | 1,052,859 | -0.01(-0.67%) |
Mar 11, 2024 | 1.350 | 1.510 | 1.350 | 1.500 | 975,393 | +0.16(+11.94%) |
Mar 08, 2024 | 1.330 | 1.387 | 1.300 | 1.340 | 745,272 | +0.01(+0.75%) |
Mar 07, 2024 | 1.300 | 1.370 | 1.300 | 1.330 | 578,545 | +0.02(+1.53%) |
Mar 06, 2024 | 1.380 | 1.380 | 1.280 | 1.310 | 779,454 | -0.02(-1.50%) |
Mar 05, 2024 | 1.440 | 1.440 | 1.320 | 1.330 | 996,098 | -0.09(-6.34%) |
Mar 04, 2024 | 1.520 | 1.530 | 1.360 | 1.420 | 1,499,143 | -0.11(-7.19%) |
Mar 01, 2024 | 1.590 | 1.590 | 1.520 | 1.530 | 833,901 | +0.03(+2.00%) |
Feb 29, 2024 | 1.620 | 1.657 | 1.440 | 1.500 | 1,792,882 | -0.11(-6.83%) |
Feb 28, 2024 | 1.630 | 1.660 | 1.600 | 1.610 | 849,861 | -0.04(-2.42%) |
Feb 27, 2024 | 1.610 | 1.710 | 1.600 | 1.650 | 1,331,499 | +0.08(+5.10%) |
Feb 26, 2024 | 1.520 | 1.649 | 1.520 | 1.570 | 1,334,364 | +0.08(+5.37%) |
Feb 23, 2024 | 1.540 | 1.565 | 1.440 | 1.490 | 1,240,521 | -0.03(-1.97%) |
Feb 22, 2024 | 1.620 | 1.630 | 1.505 | 1.520 | 1,891,963 | -0.08(-5.00%) |
Feb 21, 2024 | 1.680 | 1.690 | 1.585 | 1.600 | 871,461 | +0.00(+0.00%) |
Feb 20, 2024 | 1.850 | 1.870 | 1.590 | 1.600 | 1,387,795 | -0.22(-12.09%) |
Feb 16, 2024 | 1.640 | 1.850 | 1.640 | 1.820 | 1,239,542 | +0.18(+10.98%) |
Feb 15, 2024 | 1.670 | 1.699 | 1.625 | 1.640 | 734,455 | -0.03(-1.80%) |
Feb 14, 2024 | 1.670 | 1.770 | 1.660 | 1.670 | 923,757 | +0.00(+0.00%) |
Feb 13, 2024 | 1.660 | 1.685 | 1.575 | 1.670 | 1,490,742 | -0.01(-0.60%) |
Feb 12, 2024 | 1.750 | 1.840 | 1.680 | 1.680 | 1,083,743 | -0.11(-6.15%) |
Feb 09, 2024 | 1.940 | 1.951 | 1.690 | 1.790 | 1,293,765 | -0.11(-5.79%) |
Feb 08, 2024 | 1.820 | 2.010 | 1.800 | 1.900 | 2,585,203 | +0.09(+4.97%) |
Feb 07, 2024 | 1.800 | 1.830 | 1.760 | 1.810 | 635,479 | +0.02(+1.12%) |
Feb 06, 2024 | 1.700 | 1.830 | 1.530 | 1.790 | 2,672,497 | +0.09(+5.29%) |
Feb 05, 2024 | 1.550 | 1.705 | 1.550 | 1.700 | 1,053,520 | +0.10(+6.25%) |
Feb 02, 2024 | 1.570 | 1.621 | 1.500 | 1.600 | 1,504,584 | -0.02(-1.23%) |
Feb 01, 2024 | 1.600 | 1.660 | 1.550 | 1.620 | 1,776,517 | +0.05(+3.18%) |
Jan 31, 2024 | 1.460 | 1.590 | 1.430 | 1.570 | 1,265,463 | +0.14(+9.79%) |
Jan 30, 2024 | 1.620 | 1.630 | 1.400 | 1.430 | 1,251,698 | -0.15(-9.49%) |
Jan 29, 2024 | 1.330 | 1.610 | 1.310 | 1.580 | 2,902,152 | +0.29(+22.48%) |
Jan 26, 2024 | 1.280 | 1.330 | 1.220 | 1.290 | 700,861 | +0.01(+0.78%) |
Jan 25, 2024 | 1.210 | 1.280 | 1.180 | 1.280 | 729,560 | +0.10(+8.47%) |
Jan 24, 2024 | 1.200 | 1.270 | 1.165 | 1.180 | 602,115 | +0.00(+0.00%) |
Jan 23, 2024 | 1.160 | 1.196 | 1.090 | 1.180 | 1,012,964 | +0.04(+3.51%) |
Jan 22, 2024 | 1.130 | 1.160 | 1.070 | 1.140 | 446,664 | +0.00(+0.00%) |
Jan 19, 2024 | 1.160 | 1.170 | 1.070 | 1.140 | 606,934 | -0.04(-3.39%) |
Jan 18, 2024 | 1.300 | 1.310 | 1.170 | 1.180 | 740,116 | -0.13(-9.92%) |
Jan 17, 2024 | 1.360 | 1.360 | 1.300 | 1.310 | 432,637 | -0.09(-6.43%) |
Jan 16, 2024 | 1.470 | 1.460 | 1.320 | 1.400 | 1,086,973 | -0.08(-5.41%) |
Jan 12, 2024 | 1.500 | 1.570 | 1.440 | 1.480 | 657,384 | -0.05(-3.27%) |
Jan 11, 2024 | 1.520 | 1.570 | 1.480 | 1.530 | 963,399 | +0.02(+1.32%) |
Jan 10, 2024 | 1.620 | 1.680 | 1.500 | 1.510 | 1,168,287 | -0.09(-5.63%) |
Jan 09, 2024 | 1.510 | 1.610 | 1.490 | 1.600 | 685,867 | +0.04(+2.56%) |
Jan 08, 2024 | 1.500 | 1.580 | 1.370 | 1.560 | 905,084 | +0.08(+5.41%) |
Jan 05, 2024 | 1.560 | 1.561 | 1.470 | 1.480 | 568,540 | -0.08(-5.13%) |
Jan 04, 2024 | 1.700 | 1.705 | 1.480 | 1.560 | 947,112 | -0.09(-5.45%) |
Jan 03, 2024 | 1.470 | 1.740 | 1.390 | 1.650 | 2,201,828 | +0.21(+14.58%) |
Jan 02, 2024 | 1.520 | 1.520 | 1.420 | 1.440 | 688,156 | -0.08(-5.26%) |
Dec 29, 2023 | 1.610 | 1.610 | 1.490 | 1.520 | 839,513 | -0.07(-4.40%) |
Dec 28, 2023 | 1.600 | 1.600 | 1.480 | 1.590 | 3,485,635 | +0.04(+2.58%) |
Dec 27, 2023 | 1.650 | 1.660 | 1.490 | 1.550 | 1,945,278 | -0.09(-5.49%) |
Dec 26, 2023 | 1.660 | 1.700 | 1.620 | 1.640 | 744,343 | +0.02(+1.23%) |
Dec 22, 2023 | 1.780 | 1.780 | 1.620 | 1.620 | 2,001,061 | -0.19(-10.50%) |
Dec 21, 2023 | 1.790 | 1.890 | 1.760 | 1.810 | 2,477,689 | +0.09(+5.23%) |
Dec 20, 2023 | 1.830 | 1.855 | 1.710 | 1.720 | 1,475,462 | -0.15(-8.02%) |
Dec 19, 2023 | 1.760 | 1.890 | 1.750 | 1.870 | 1,302,465 | +0.11(+6.25%) |
Dec 18, 2023 | 1.780 | 1.880 | 1.700 | 1.760 | 919,105 | +0.00(+0.00%) |
Dec 15, 2023 | 1.920 | 1.970 | 1.750 | 1.760 | 1,373,164 | -0.14(-7.37%) |
Dec 14, 2023 | 1.990 | 2.055 | 1.890 | 1.900 | 1,026,475 | -0.05(-2.56%) |
Dec 13, 2023 | 1.920 | 1.965 | 1.810 | 1.950 | 897,709 | +0.04(+2.09%) |
Dec 12, 2023 | 2.080 | 2.110 | 1.900 | 1.910 | 1,032,983 | -0.14(-6.83%) |
Dec 11, 2023 | 2.170 | 2.180 | 2.015 | 2.050 | 802,229 | -0.03(-1.44%) |
Dec 08, 2023 | 2.030 | 2.130 | 1.930 | 2.080 | 955,075 | +0.11(+5.58%) |
Dec 07, 2023 | 1.930 | 2.045 | 1.860 | 1.970 | 1,899,864 | +0.03(+1.55%) |
Dec 06, 2023 | 2.040 | 2.071 | 1.930 | 1.940 | 689,685 | -0.07(-3.48%) |
Dec 05, 2023 | 2.060 | 2.075 | 1.909 | 2.010 | 1,341,701 | -0.09(-4.06%) |
Dec 04, 2023 | 2.120 | 2.250 | 2.080 | 2.095 | 1,061,731 | -0.01(-0.71%) |