Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 0.3885 | 0.3896 | 0.3550 | 0.3648 | 581,299 | -0.02(-5.25%) |
Jun 10, 2024 | 0.3595 | 0.4100 | 0.3150 | 0.3850 | 1,832,752 | +0.03(+7.39%) |
Jun 07, 2024 | 0.3900 | 0.4200 | 0.3500 | 0.3585 | 1,042,051 | -0.04(-10.20%) |
Jun 06, 2024 | 0.3795 | 0.5100 | 0.3525 | 0.3992 | 5,955,274 | +0.01(+2.89%) |
Jun 05, 2024 | 0.4200 | 0.4512 | 0.3100 | 0.3880 | 2,838,566 | -0.03(-8.17%) |
Jun 04, 2024 | 0.4580 | 0.4900 | 0.4130 | 0.4225 | 1,693,885 | -0.05(-10.73%) |
Jun 03, 2024 | 0.4390 | 0.6580 | 0.4010 | 0.4733 | 10,673,181 | +0.03(+7.76%) |
May 31, 2024 | 0.3700 | 0.5767 | 0.3691 | 0.4392 | 15,051,718 | +0.02(+5.78%) |
May 30, 2024 | 0.3600 | 0.4900 | 0.2900 | 0.4152 | 15,207,399 | +0.11(+35.33%) |
May 29, 2024 | 0.3098 | 0.3300 | 0.2905 | 0.3068 | 1,241,587 | -0.02(-5.40%) |
May 28, 2024 | 0.2980 | 0.3500 | 0.2899 | 0.3243 | 2,453,096 | +0.03(+11.79%) |
May 24, 2024 | 0.3192 | 0.3199 | 0.2900 | 0.2901 | 707,225 | -0.04(-13.33%) |
May 23, 2024 | 0.3060 | 0.3460 | 0.3000 | 0.3347 | 1,096,779 | -0.01(-3.54%) |
May 22, 2024 | 0.3372 | 0.4400 | 0.3363 | 0.3470 | 3,027,579 | +0.01(+2.81%) |
May 21, 2024 | 0.3455 | 0.3626 | 0.2890 | 0.3375 | 3,315,015 | -0.05(-12.20%) |
May 20, 2024 | 0.4788 | 0.5166 | 0.3600 | 0.3844 | 6,598,061 | -0.26(-40.68%) |
May 17, 2024 | 0.3601 | 0.7300 | 0.3150 | 0.6480 | 37,972,348 | +0.34(+109.03%) |
May 16, 2024 | 0.3160 | 0.3800 | 0.2900 | 0.3100 | 6,698,222 | +0.01(+3.68%) |
May 15, 2024 | 0.2300 | 0.3180 | 0.2250 | 0.2990 | 6,040,040 | +0.07(+32.54%) |
May 14, 2024 | 0.2343 | 0.2490 | 0.2160 | 0.2256 | 821,227 | -0.02(-8.29%) |
May 13, 2024 | 0.2598 | 0.2640 | 0.2320 | 0.2460 | 565,983 | -0.02(-7.87%) |
May 10, 2024 | 0.2300 | 0.2990 | 0.2250 | 0.2670 | 2,467,590 | +0.02(+8.80%) |
May 09, 2024 | 0.2300 | 0.2670 | 0.2140 | 0.2454 | 2,664,570 | +0.03(+15.65%) |
May 08, 2024 | 0.2100 | 0.2390 | 0.2020 | 0.2122 | 2,137,098 | -0.00(-1.30%) |
May 07, 2024 | 0.2144 | 0.2220 | 0.1701 | 0.2150 | 906,863 | -0.01(-3.15%) |
May 06, 2024 | 0.2300 | 0.2500 | 0.2105 | 0.2220 | 1,666,788 | -0.03(-11.20%) |
May 03, 2024 | 0.2605 | 0.4500 | 0.2217 | 0.2500 | 15,521,342 | -0.01(-4.03%) |
May 02, 2024 | 0.2688 | 0.2742 | 0.2543 | 0.2605 | 73,527 | -0.00(-1.62%) |
May 01, 2024 | 0.2698 | 0.2748 | 0.2474 | 0.2648 | 47,727 | -0.01(-3.64%) |
Apr 30, 2024 | 0.2700 | 0.2750 | 0.2675 | 0.2748 | 25,781 | +0.01(+2.12%) |
Apr 29, 2024 | 0.2790 | 0.2800 | 0.2626 | 0.2691 | 55,898 | +0.01(+2.48%) |
Apr 26, 2024 | 0.2600 | 0.3025 | 0.2588 | 0.2626 | 254,188 | +0.01(+2.42%) |
Apr 25, 2024 | 0.2513 | 0.2748 | 0.2441 | 0.2564 | 165,134 | +0.00(+0.39%) |
Apr 24, 2024 | 0.2676 | 0.2780 | 0.2400 | 0.2554 | 178,710 | -0.02(-7.09%) |
Apr 23, 2024 | 0.2770 | 0.2899 | 0.2440 | 0.2749 | 255,989 | -0.01(-3.58%) |
Apr 22, 2024 | 0.3000 | 0.3100 | 0.2727 | 0.2851 | 219,746 | -0.01(-4.17%) |
Apr 19, 2024 | 0.3020 | 0.3200 | 0.2910 | 0.2975 | 83,084 | -0.01(-4.34%) |
Apr 18, 2024 | 0.3126 | 0.3150 | 0.3050 | 0.3110 | 112,493 | +0.00(+0.94%) |
Apr 17, 2024 | 0.3100 | 0.3255 | 0.3076 | 0.3081 | 189,813 | -0.00(-0.64%) |
Apr 16, 2024 | 0.3101 | 0.3199 | 0.3050 | 0.3101 | 154,932 | -0.00(-0.13%) |
Apr 15, 2024 | 0.3200 | 0.3200 | 0.3101 | 0.3105 | 81,265 | -0.00(-1.15%) |
Apr 12, 2024 | 0.3165 | 0.3250 | 0.3101 | 0.3141 | 83,200 | -0.01(-3.74%) |
Apr 11, 2024 | 0.3200 | 0.3289 | 0.3102 | 0.3263 | 339,953 | -0.01(-3.75%) |
Apr 10, 2024 | 0.3400 | 0.3498 | 0.3155 | 0.3390 | 64,342 | -0.00(-0.94%) |
Apr 09, 2024 | 0.3600 | 0.3632 | 0.3400 | 0.3422 | 169,121 | -0.02(-5.76%) |
Apr 08, 2024 | 0.3560 | 0.3738 | 0.3500 | 0.3631 | 98,280 | +0.01(+1.42%) |
Apr 05, 2024 | 0.3690 | 0.3700 | 0.3510 | 0.3580 | 120,723 | +0.00(+0.67%) |
Apr 04, 2024 | 0.3500 | 0.3680 | 0.3463 | 0.3556 | 148,261 | -0.00(-1.06%) |
Apr 03, 2024 | 0.3750 | 0.3750 | 0.3420 | 0.3594 | 193,917 | -0.01(-3.39%) |
Apr 02, 2024 | 0.3920 | 0.4000 | 0.3652 | 0.3720 | 291,319 | -0.04(-9.27%) |
Apr 01, 2024 | 0.4000 | 0.4360 | 0.3718 | 0.4100 | 828,854 | +0.04(+10.81%) |
Mar 28, 2024 | 0.3880 | 0.4035 | 0.3400 | 0.3700 | 213,812 | -0.03(-7.50%) |
Mar 27, 2024 | 0.4290 | 0.4290 | 0.3400 | 0.4000 | 357,734 | -0.01(-2.32%) |
Mar 26, 2024 | 0.4127 | 0.4250 | 0.3904 | 0.4095 | 235,857 | -0.01(-2.50%) |
Mar 25, 2024 | 0.3860 | 0.4314 | 0.3811 | 0.4200 | 348,926 | +0.02(+6.33%) |
Mar 22, 2024 | 0.3600 | 0.4413 | 0.3600 | 0.3950 | 931,375 | +0.03(+6.81%) |
Mar 21, 2024 | 0.3690 | 0.3789 | 0.3426 | 0.3698 | 151,812 | +0.01(+2.69%) |
Mar 20, 2024 | 0.3450 | 0.3650 | 0.3300 | 0.3601 | 348,502 | +0.01(+4.20%) |
Mar 19, 2024 | 0.3200 | 0.3839 | 0.3200 | 0.3456 | 388,510 | -0.00(-1.26%) |
Mar 18, 2024 | 0.4100 | 0.4148 | 0.2940 | 0.3500 | 1,010,740 | -0.07(-16.47%) |
Mar 15, 2024 | 0.4199 | 0.4400 | 0.3900 | 0.4190 | 1,108,526 | +0.02(+4.10%) |
Mar 14, 2024 | 0.4400 | 0.4350 | 0.3700 | 0.4025 | 1,136,365 | +0.00(+0.63%) |
Mar 13, 2024 | 0.4300 | 0.4343 | 0.3805 | 0.4000 | 938,165 | -0.02(-5.70%) |
Mar 12, 2024 | 0.6000 | 0.6150 | 0.4000 | 0.4242 | 2,927,614 | -0.20(-31.69%) |
Mar 11, 2024 | 1.450 | 1.450 | 0.5800 | 0.6210 | 2,320,820 | -0.94(-60.19%) |
Mar 08, 2024 | 1.600 | 1.600 | 1.240 | 1.560 | 11,206 | -0.03(-1.89%) |
Mar 07, 2024 | 1.700 | 1.740 | 1.590 | 1.590 | 4,978 | -0.04(-2.45%) |
Mar 06, 2024 | 1.800 | 1.800 | 1.580 | 1.630 | 6,301 | -0.17(-9.44%) |
Mar 05, 2024 | 1.810 | 1.902 | 1.678 | 1.800 | 3,743 | +0.10(+5.88%) |
Mar 04, 2024 | 1.700 | 1.700 | 1.621 | 1.700 | 5,151 | +0.01(+0.59%) |
Mar 01, 2024 | 1.550 | 1.690 | 1.550 | 1.690 | 4,686 | +0.09(+5.93%) |
Feb 29, 2024 | 1.790 | 1.790 | 1.541 | 1.595 | 6,465 | -0.11(-6.70%) |
Feb 28, 2024 | 1.800 | 1.800 | 1.690 | 1.710 | 5,880 | -0.01(-0.58%) |
Feb 27, 2024 | 1.610 | 1.720 | 1.610 | 1.720 | 1,149 | +0.04(+2.38%) |
Feb 26, 2024 | 1.820 | 1.820 | 1.630 | 1.680 | 11,883 | -0.19(-10.16%) |
Feb 23, 2024 | 1.810 | 1.900 | 1.760 | 1.870 | 2,664 | -0.05(-2.60%) |
Feb 22, 2024 | 1.700 | 1.920 | 1.610 | 1.920 | 16,416 | +0.22(+12.94%) |
Feb 21, 2024 | 2.210 | 2.210 | 1.700 | 1.700 | 111,575 | -0.57(-25.11%) |
Feb 20, 2024 | 2.309 | 2.309 | 2.220 | 2.270 | 9,052 | +0.08(+3.65%) |
Feb 16, 2024 | 2.420 | 2.493 | 2.130 | 2.190 | 22,688 | -0.22(-9.13%) |
Feb 15, 2024 | 2.290 | 2.597 | 2.290 | 2.410 | 7,850 | +0.13(+5.70%) |
Feb 14, 2024 | 2.322 | 2.380 | 2.280 | 2.280 | 4,228 | -0.05(-2.15%) |
Feb 13, 2024 | 2.520 | 2.520 | 2.270 | 2.330 | 15,657 | -0.19(-7.54%) |
Feb 12, 2024 | 2.390 | 2.600 | 2.390 | 2.520 | 3,392 | +0.13(+5.44%) |
Feb 09, 2024 | 2.660 | 2.755 | 2.380 | 2.390 | 36,055 | -0.32(-11.97%) |
Feb 08, 2024 | 2.930 | 2.930 | 2.715 | 2.715 | 1,286 | -0.02(-0.55%) |
Feb 07, 2024 | 2.960 | 2.980 | 2.600 | 2.730 | 32,227 | -0.20(-6.83%) |
Feb 06, 2024 | 3.160 | 3.160 | 2.900 | 2.930 | 11,088 | -0.12(-3.93%) |
Feb 05, 2024 | 3.140 | 3.160 | 2.990 | 3.050 | 11,794 | -0.16(-4.98%) |
Feb 02, 2024 | 3.180 | 3.398 | 3.140 | 3.210 | 113,860 | -0.08(-2.43%) |
Feb 01, 2024 | 3.410 | 3.410 | 3.112 | 3.290 | 25,193 | -0.07(-2.08%) |
Jan 31, 2024 | 3.120 | 3.378 | 3.120 | 3.360 | 10,674 | +0.11(+3.38%) |
Jan 30, 2024 | 3.200 | 3.380 | 3.150 | 3.250 | 8,196 | +0.01(+0.31%) |
Jan 29, 2024 | 3.100 | 3.240 | 3.000 | 3.240 | 11,903 | +0.14(+4.52%) |
Jan 26, 2024 | 3.200 | 3.250 | 3.030 | 3.100 | 26,568 | -0.01(-0.32%) |
Jan 25, 2024 | 3.340 | 3.580 | 3.000 | 3.110 | 135,647 | -0.26(-7.72%) |
Jan 24, 2024 | 3.250 | 3.450 | 3.250 | 3.370 | 51,377 | +0.14(+4.33%) |
Jan 23, 2024 | 3.240 | 3.580 | 3.230 | 3.230 | 73,622 | -0.02(-0.62%) |
Jan 22, 2024 | 3.330 | 3.430 | 3.220 | 3.250 | 25,417 | -0.16(-4.69%) |
Jan 19, 2024 | 3.400 | 3.590 | 3.230 | 3.410 | 46,597 | -0.04(-1.16%) |
Jan 18, 2024 | 3.640 | 3.730 | 3.370 | 3.450 | 30,154 | -0.28(-7.51%) |
Jan 17, 2024 | 3.510 | 3.770 | 3.390 | 3.730 | 22,173 | +0.21(+5.97%) |
Jan 16, 2024 | 3.460 | 3.780 | 3.360 | 3.520 | 92,782 | +0.07(+2.03%) |
Jan 12, 2024 | 3.490 | 3.740 | 3.320 | 3.450 | 44,522 | -0.03(-0.86%) |
Jan 11, 2024 | 3.280 | 3.880 | 3.250 | 3.480 | 121,629 | +0.08(+2.35%) |
Jan 10, 2024 | 3.460 | 3.460 | 3.250 | 3.400 | 30,140 | +0.09(+2.72%) |
Jan 09, 2024 | 3.320 | 3.635 | 3.300 | 3.310 | 34,094 | -0.11(-3.22%) |
Jan 08, 2024 | 3.710 | 3.750 | 3.300 | 3.420 | 59,316 | -0.30(-8.06%) |
Jan 05, 2024 | 3.700 | 4.020 | 3.572 | 3.720 | 249,233 | -0.12(-3.12%) |
Jan 04, 2024 | 4.260 | 5.260 | 3.330 | 3.840 | 8,607,833 | +0.69(+21.90%) |
Jan 03, 2024 | 2.430 | 3.290 | 2.260 | 3.150 | 732,567 | +0.63(+25.00%) |
Jan 02, 2024 | 2.850 | 2.850 | 2.460 | 2.520 | 300,599 | -0.53(-17.38%) |
Dec 29, 2023 | 3.220 | 3.530 | 3.030 | 3.050 | 33,703 | -0.24(-7.29%) |
Dec 28, 2023 | 3.130 | 3.360 | 3.030 | 3.290 | 35,613 | +0.20(+6.47%) |
Dec 27, 2023 | 3.300 | 3.360 | 3.070 | 3.090 | 24,677 | -0.18(-5.50%) |
Dec 26, 2023 | 3.300 | 3.300 | 3.123 | 3.270 | 13,254 | +0.05(+1.55%) |
Dec 22, 2023 | 3.530 | 3.640 | 3.210 | 3.220 | 41,770 | -0.37(-10.31%) |
Dec 21, 2023 | 3.800 | 3.800 | 3.270 | 3.590 | 29,393 | +0.00(+0.00%) |
Dec 20, 2023 | 3.600 | 3.745 | 3.250 | 3.590 | 47,005 | -0.01(-0.28%) |
Dec 19, 2023 | 3.280 | 3.900 | 3.180 | 3.600 | 47,672 | +0.19(+5.57%) |
Dec 18, 2023 | 4.070 | 4.070 | 3.350 | 3.410 | 33,973 | -0.69(-16.83%) |
Dec 15, 2023 | 4.390 | 4.390 | 3.740 | 4.100 | 73,972 | +0.01(+0.24%) |
Dec 14, 2023 | 3.350 | 4.400 | 3.143 | 4.090 | 179,390 | +0.84(+25.85%) |
Dec 13, 2023 | 3.260 | 3.480 | 3.110 | 3.250 | 108,599 | +0.03(+0.93%) |
Dec 12, 2023 | 3.250 | 3.610 | 2.990 | 3.220 | 54,852 | +0.01(+0.31%) |
Dec 11, 2023 | 2.640 | 3.300 | 2.640 | 3.210 | 196,836 | +0.53(+19.78%) |
Dec 08, 2023 | 2.810 | 2.850 | 2.680 | 2.680 | 9,019 | +0.03(+1.13%) |
Dec 07, 2023 | 3.050 | 3.050 | 2.650 | 2.650 | 20,164 | -0.45(-14.53%) |
Dec 06, 2023 | 3.155 | 3.200 | 3.010 | 3.100 | 17,753 | -0.12(-3.71%) |
Dec 05, 2023 | 3.400 | 3.434 | 3.030 | 3.220 | 40,810 | -0.50(-13.44%) |
Dec 04, 2023 | 3.280 | 3.800 | 2.900 | 3.720 | 826,718 | +0.49(+15.17%) |