Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.8400 | 0.9200 | 0.8400 | 0.8600 | 65,681 | +0.01(+1.65%) |
May 30, 2024 | 0.9400 | 0.9800 | 0.8244 | 0.8460 | 300,385 | -0.10(-10.95%) |
May 29, 2024 | 1.010 | 1.060 | 0.9300 | 0.9500 | 179,149 | -0.06(-5.94%) |
May 28, 2024 | 1.030 | 1.060 | 1.010 | 1.010 | 135,807 | -0.05(-4.72%) |
May 24, 2024 | 1.180 | 1.180 | 1.030 | 1.060 | 409,289 | -0.20(-15.87%) |
May 23, 2024 | 1.000 | 1.460 | 0.9900 | 1.260 | 2,597,035 | +0.28(+28.56%) |
May 22, 2024 | 1.010 | 1.020 | 0.9800 | 0.9801 | 46,125 | -0.02(-1.99%) |
May 21, 2024 | 1.025 | 1.025 | 0.9800 | 1.000 | 39,040 | +0.00(+0.00%) |
May 20, 2024 | 1.020 | 1.020 | 0.9956 | 1.000 | 79,572 | -0.04(-3.85%) |
May 17, 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 11,768 | +0.00(+0.00%) |
May 16, 2024 | 1.050 | 1.050 | 1.020 | 1.040 | 14,454 | +0.01(+0.48%) |
May 15, 2024 | 1.040 | 1.060 | 1.020 | 1.035 | 17,897 | -0.01(-0.48%) |
May 14, 2024 | 1.050 | 1.090 | 1.020 | 1.040 | 37,368 | -0.02(-1.89%) |
May 13, 2024 | 1.030 | 1.097 | 1.030 | 1.060 | 12,824 | +0.01(+0.89%) |
May 10, 2024 | 1.070 | 1.078 | 1.050 | 1.051 | 19,709 | -0.02(-1.80%) |
May 09, 2024 | 1.080 | 1.080 | 1.050 | 1.070 | 16,214 | +0.02(+1.90%) |
May 08, 2024 | 1.100 | 1.110 | 1.050 | 1.050 | 40,242 | -0.04(-3.66%) |
May 07, 2024 | 1.070 | 1.150 | 1.040 | 1.090 | 647,547 | +0.03(+2.83%) |
May 06, 2024 | 1.010 | 1.130 | 1.010 | 1.060 | 142,989 | +0.05(+4.95%) |
May 03, 2024 | 1.050 | 1.050 | 1.010 | 1.010 | 19,503 | -0.03(-2.88%) |
May 02, 2024 | 1.040 | 1.070 | 1.016 | 1.040 | 12,390 | +0.00(+0.00%) |
May 01, 2024 | 1.080 | 1.080 | 1.010 | 1.040 | 25,550 | +0.02(+1.96%) |
Apr 30, 2024 | 1.030 | 1.030 | 1.010 | 1.020 | 23,608 | -0.01(-0.97%) |
Apr 29, 2024 | 1.040 | 1.045 | 1.012 | 1.030 | 25,459 | -0.01(-0.97%) |
Apr 26, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 6,722 | +0.00(+0.01%) |
Apr 25, 2024 | 1.060 | 1.080 | 1.000 | 1.040 | 37,071 | -0.01(-0.95%) |
Apr 24, 2024 | 1.000 | 1.070 | 1.000 | 1.050 | 50,945 | +0.03(+2.94%) |
Apr 23, 2024 | 1.000 | 1.030 | 1.000 | 1.020 | 30,237 | +0.01(+0.99%) |
Apr 22, 2024 | 1.030 | 1.030 | 1.010 | 1.010 | 12,268 | -0.02(-1.94%) |
Apr 19, 2024 | 1.020 | 1.030 | 1.010 | 1.030 | 22,205 | +0.00(+0.00%) |
Apr 18, 2024 | 1.020 | 1.040 | 1.010 | 1.030 | 10,088 | -0.01(-0.96%) |
Apr 17, 2024 | 1.040 | 1.050 | 1.010 | 1.040 | 15,916 | +0.02(+1.96%) |
Apr 16, 2024 | 1.020 | 1.020 | 1.010 | 1.020 | 31,288 | +0.00(+0.00%) |
Apr 15, 2024 | 1.060 | 1.060 | 1.020 | 1.020 | 24,877 | -0.04(-3.77%) |
Apr 12, 2024 | 1.030 | 1.080 | 1.020 | 1.060 | 34,721 | +0.03(+2.91%) |
Apr 11, 2024 | 1.010 | 1.050 | 1.010 | 1.030 | 18,110 | +0.02(+1.98%) |
Apr 10, 2024 | 1.030 | 1.060 | 1.000 | 1.010 | 41,633 | -0.03(-2.88%) |
Apr 09, 2024 | 1.140 | 1.150 | 1.020 | 1.040 | 202,836 | -0.13(-11.11%) |
Apr 08, 2024 | 1.150 | 1.230 | 1.150 | 1.170 | 124,163 | +0.01(+0.86%) |
Apr 05, 2024 | 1.210 | 1.238 | 1.150 | 1.160 | 100,502 | -0.06(-4.92%) |
Apr 04, 2024 | 1.200 | 1.269 | 1.150 | 1.220 | 124,461 | +0.04(+3.39%) |
Apr 03, 2024 | 1.160 | 1.280 | 1.120 | 1.180 | 323,515 | +0.03(+2.61%) |
Apr 02, 2024 | 1.120 | 1.180 | 1.100 | 1.150 | 56,200 | +0.01(+0.88%) |
Apr 01, 2024 | 1.170 | 1.170 | 1.100 | 1.140 | 49,401 | +0.00(+0.00%) |
Mar 28, 2024 | 1.197 | 1.160 | 1.120 | 1.140 | 111,850 | -0.04(-3.39%) |
Mar 27, 2024 | 1.220 | 1.220 | 1.160 | 1.180 | 72,024 | -0.05(-4.07%) |
Mar 26, 2024 | 1.270 | 1.270 | 1.220 | 1.230 | 47,182 | -0.05(-3.91%) |
Mar 25, 2024 | 1.330 | 1.330 | 1.260 | 1.280 | 47,583 | -0.02(-1.54%) |
Mar 22, 2024 | 1.270 | 1.330 | 1.240 | 1.300 | 159,158 | +0.03(+2.36%) |
Mar 21, 2024 | 1.370 | 1.410 | 1.250 | 1.270 | 184,612 | -0.16(-11.19%) |
Mar 20, 2024 | 1.240 | 1.480 | 1.240 | 1.430 | 855,965 | +0.19(+15.32%) |
Mar 19, 2024 | 1.220 | 1.330 | 1.180 | 1.240 | 288,176 | -0.01(-0.80%) |
Mar 18, 2024 | 1.210 | 1.500 | 1.210 | 1.250 | 553,388 | +0.04(+3.31%) |
Mar 15, 2024 | 1.270 | 1.300 | 1.180 | 1.210 | 96,860 | -0.08(-6.20%) |
Mar 14, 2024 | 1.370 | 1.370 | 1.180 | 1.290 | 169,532 | -0.07(-5.15%) |
Mar 13, 2024 | 1.450 | 1.500 | 1.300 | 1.360 | 198,125 | -0.11(-7.48%) |
Mar 12, 2024 | 1.560 | 1.630 | 1.400 | 1.470 | 404,893 | -0.17(-10.37%) |
Mar 11, 2024 | 1.690 | 1.990 | 1.640 | 1.640 | 1,272,752 | -0.41(-20.00%) |
Mar 08, 2024 | 2.800 | 3.100 | 1.800 | 2.050 | 55,065,220 | +0.93(+83.04%) |
Mar 07, 2024 | 1.390 | 1.390 | 1.100 | 1.120 | 4,359,432 | -0.25(-18.15%) |
Mar 06, 2024 | 1.320 | 1.370 | 1.150 | 1.368 | 290,370 | -0.00(-0.12%) |
Mar 05, 2024 | 1.390 | 1.440 | 1.220 | 1.370 | 661,392 | -0.05(-3.52%) |
Mar 04, 2024 | 1.540 | 1.650 | 1.250 | 1.420 | 15,074,832 | +0.37(+35.24%) |
Mar 01, 2024 | 1.030 | 1.099 | 0.9200 | 1.050 | 4,293,431 | +0.03(+2.94%) |
Feb 29, 2024 | 0.9000 | 1.100 | 0.8619 | 1.020 | 430,160 | +0.14(+15.80%) |
Feb 28, 2024 | 0.8543 | 0.9075 | 0.8543 | 0.8808 | 53,961 | +0.07(+8.25%) |
Feb 27, 2024 | 0.8399 | 0.8600 | 0.8136 | 0.8137 | 48,803 | -0.01(-0.77%) |
Feb 26, 2024 | 0.8100 | 0.8600 | 0.7900 | 0.8200 | 23,730 | -0.01(-1.09%) |
Feb 23, 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8290 | 51,055 | +0.02(+2.19%) |
Feb 22, 2024 | 0.8365 | 0.8500 | 0.8111 | 0.8112 | 43,801 | +0.00(+0.01%) |
Feb 21, 2024 | 0.8300 | 0.8779 | 0.8010 | 0.8111 | 35,850 | -0.06(-6.56%) |
Feb 20, 2024 | 0.8658 | 0.8728 | 0.8062 | 0.8680 | 47,965 | +0.04(+4.58%) |
Feb 16, 2024 | 0.8500 | 0.9000 | 0.8300 | 0.8300 | 42,833 | +0.01(+0.61%) |
Feb 15, 2024 | 0.8924 | 0.9347 | 0.8222 | 0.8250 | 73,204 | -0.10(-10.33%) |
Feb 14, 2024 | 0.9276 | 0.9500 | 0.8901 | 0.9200 | 65,434 | +0.02(+2.22%) |
Feb 13, 2024 | 0.9197 | 0.9499 | 0.8900 | 0.9000 | 42,341 | -0.05(-5.07%) |
Feb 12, 2024 | 1.000 | 1.020 | 0.9000 | 0.9481 | 87,412 | +0.03(+3.62%) |
Feb 09, 2024 | 0.9101 | 0.9874 | 0.8800 | 0.9150 | 68,143 | +0.00(+0.38%) |
Feb 08, 2024 | 0.9500 | 0.9651 | 0.9101 | 0.9115 | 34,031 | -0.03(-3.03%) |
Feb 07, 2024 | 0.9800 | 1.030 | 0.9302 | 0.9400 | 58,848 | -0.06(-5.59%) |
Feb 06, 2024 | 1.080 | 1.080 | 0.9502 | 0.9957 | 30,917 | -0.08(-7.81%) |
Feb 05, 2024 | 1.150 | 1.150 | 1.030 | 1.080 | 30,406 | +0.05(+4.85%) |
Feb 02, 2024 | 1.000 | 1.050 | 0.9900 | 1.030 | 19,097 | +0.05(+5.10%) |
Feb 01, 2024 | 0.9973 | 0.9973 | 0.9500 | 0.9800 | 35,243 | +0.03(+3.32%) |
Jan 31, 2024 | 0.9900 | 0.9900 | 0.9278 | 0.9485 | 24,127 | +0.01(+0.90%) |
Jan 30, 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9400 | 17,900 | +0.04(+4.43%) |
Jan 29, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9001 | 22,018 | +0.00(+0.01%) |
Jan 26, 2024 | 0.9600 | 1.000 | 0.9000 | 0.9000 | 38,027 | -0.09(-9.18%) |
Jan 25, 2024 | 1.050 | 1.078 | 0.8500 | 0.9910 | 80,187 | -0.05(-4.71%) |
Jan 24, 2024 | 1.130 | 1.190 | 1.040 | 1.040 | 88,812 | -0.12(-10.34%) |
Jan 23, 2024 | 1.190 | 1.240 | 1.150 | 1.160 | 19,964 | -0.04(-3.33%) |
Jan 22, 2024 | 1.210 | 1.300 | 1.200 | 1.200 | 41,041 | +0.03(+2.56%) |
Jan 19, 2024 | 1.240 | 1.240 | 1.130 | 1.170 | 25,784 | +0.00(+0.00%) |
Jan 18, 2024 | 1.120 | 1.300 | 1.120 | 1.170 | 35,702 | +0.03(+2.63%) |
Jan 17, 2024 | 1.500 | 1.550 | 1.060 | 1.140 | 140,362 | -0.42(-26.92%) |
Jan 16, 2024 | 1.630 | 1.627 | 1.500 | 1.560 | 54,119 | -0.06(-3.70%) |
Jan 12, 2024 | 1.740 | 1.791 | 1.600 | 1.620 | 84,435 | -0.17(-9.50%) |
Jan 11, 2024 | 2.140 | 2.140 | 1.770 | 1.790 | 131,757 | -0.25(-12.25%) |
Jan 10, 2024 | 2.530 | 2.530 | 1.930 | 2.040 | 320,184 | -0.57(-21.84%) |
Jan 09, 2024 | 2.770 | 2.880 | 2.400 | 2.610 | 161,203 | -0.27(-9.38%) |
Jan 08, 2024 | 2.390 | 2.970 | 2.380 | 2.880 | 721,756 | +0.14(+5.11%) |
Jan 05, 2024 | 4.050 | 4.290 | 2.520 | 2.740 | 30,527,564 | +1.01(+58.38%) |
Jan 04, 2024 | 1.840 | 1.950 | 1.600 | 1.730 | 99,978 | -0.24(-11.96%) |
Jan 03, 2024 | 1.950 | 2.000 | 1.862 | 1.965 | 4,817 | +0.05(+2.34%) |