Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.720 | 1.747 | 1.630 | 1.660 | 192,376 | -0.04(-2.35%) |
May 30, 2024 | 1.760 | 1.770 | 1.660 | 1.700 | 249,251 | -0.07(-3.95%) |
May 29, 2024 | 1.750 | 1.809 | 1.680 | 1.770 | 183,838 | +0.00(+0.00%) |
May 28, 2024 | 2.140 | 2.180 | 1.740 | 1.770 | 843,913 | -0.41(-18.81%) |
May 24, 2024 | 2.180 | 2.240 | 2.120 | 2.180 | 259,809 | -0.10(-4.39%) |
May 23, 2024 | 2.200 | 2.500 | 2.000 | 2.280 | 1,083,833 | -0.02(-0.87%) |
May 22, 2024 | 1.870 | 2.390 | 1.820 | 2.300 | 5,623,071 | -2.03(-46.88%) |
May 21, 2024 | 5.700 | 5.860 | 4.100 | 4.330 | 5,926,879 | +0.53(+13.95%) |
May 20, 2024 | 3.660 | 4.320 | 3.370 | 3.800 | 1,240,274 | +0.32(+9.20%) |
May 17, 2024 | 4.150 | 4.330 | 3.480 | 3.480 | 586,974 | -1.27(-26.74%) |
May 16, 2024 | 4.800 | 5.560 | 4.520 | 4.750 | 710,507 | -0.19(-3.85%) |
May 15, 2024 | 7.930 | 9.200 | 4.810 | 4.940 | 18,595,712 | +0.67(+15.69%) |
May 14, 2024 | 3.750 | 4.490 | 3.610 | 4.270 | 135,691 | +0.49(+12.96%) |
May 13, 2024 | 3.950 | 3.950 | 3.700 | 3.780 | 66,961 | -0.17(-4.30%) |
May 10, 2024 | 4.390 | 4.390 | 3.750 | 3.950 | 127,665 | -0.37(-8.56%) |
May 09, 2024 | 4.480 | 4.710 | 4.310 | 4.320 | 96,906 | -0.38(-8.09%) |
May 08, 2024 | 4.910 | 5.030 | 4.511 | 4.700 | 68,233 | -0.21(-4.28%) |
May 07, 2024 | 5.000 | 5.230 | 4.800 | 4.910 | 139,556 | +0.10(+2.08%) |
May 06, 2024 | 4.820 | 5.080 | 4.490 | 4.810 | 118,553 | -0.03(-0.62%) |
May 03, 2024 | 4.900 | 5.290 | 4.730 | 4.840 | 93,992 | -0.07(-1.43%) |
May 02, 2024 | 4.840 | 5.300 | 4.840 | 4.910 | 78,670 | +0.01(+0.20%) |
May 01, 2024 | 5.450 | 5.620 | 4.900 | 4.900 | 121,300 | -0.57(-10.42%) |
Apr 30, 2024 | 5.010 | 5.810 | 4.900 | 5.470 | 152,278 | +0.25(+4.79%) |
Apr 29, 2024 | 5.060 | 5.340 | 4.811 | 5.220 | 125,213 | -0.27(-4.92%) |
Apr 26, 2024 | 5.940 | 6.380 | 5.040 | 5.490 | 237,899 | -0.73(-11.74%) |
Apr 25, 2024 | 6.120 | 6.340 | 5.570 | 6.220 | 164,822 | -0.08(-1.27%) |
Apr 24, 2024 | 6.300 | 6.680 | 5.450 | 6.300 | 284,493 | -0.29(-4.40%) |
Apr 23, 2024 | 6.470 | 7.500 | 6.151 | 6.590 | 1,973,067 | +0.33(+5.27%) |
Apr 22, 2024 | 4.020 | 7.770 | 3.620 | 6.260 | 16,031,256 | +2.50(+66.49%) |
Apr 19, 2024 | 4.490 | 4.490 | 3.700 | 3.760 | 361,911 | -0.82(-17.90%) |
Apr 18, 2024 | 6.220 | 6.360 | 4.360 | 4.580 | 695,996 | -2.08(-31.23%) |
Apr 17, 2024 | 6.020 | 12.47 | 5.390 | 6.660 | 12,890,947 | +2.11(+46.37%) |
Apr 16, 2024 | 4.960 | 5.880 | 4.410 | 4.550 | 274,097 | -0.70(-13.33%) |
Apr 15, 2024 | 5.680 | 6.390 | 4.320 | 5.250 | 865,879 | -0.46(-8.06%) |
Apr 12, 2024 | 6.210 | 6.300 | 5.580 | 5.710 | 55,010 | -0.39(-6.39%) |
Apr 11, 2024 | 6.010 | 6.300 | 5.600 | 6.100 | 179,699 | -0.27(-4.16%) |
Apr 10, 2024 | 6.400 | 6.970 | 6.320 | 6.365 | 112,923 | -0.04(-0.55%) |
Apr 09, 2024 | 6.800 | 7.615 | 6.310 | 6.400 | 230,008 | -0.28(-4.19%) |
Apr 08, 2024 | 7.210 | 7.890 | 6.270 | 6.680 | 171,677 | -1.02(-13.25%) |
Apr 05, 2024 | 8.200 | 11.99 | 7.300 | 7.700 | 476,290 | +7.28(+1733.33%) |
Apr 04, 2024 | 0.3900 | 0.4799 | 0.3500 | 0.4200 | 2,606,806 | +0.05(+12.93%) |
Apr 03, 2024 | 0.3200 | 0.4800 | 0.3200 | 0.3719 | 4,579,345 | +0.05(+15.50%) |
Apr 02, 2024 | 0.3500 | 0.3500 | 0.3203 | 0.3220 | 268,957 | -0.03(-7.82%) |
Apr 01, 2024 | 0.3400 | 0.3800 | 0.3364 | 0.3493 | 464,727 | +0.03(+9.16%) |
Mar 28, 2024 | 0.3160 | 0.3400 | 0.3101 | 0.3200 | 159,820 | +0.00(+0.31%) |
Mar 27, 2024 | 0.3149 | 0.3200 | 0.3001 | 0.3190 | 85,770 | +0.02(+6.23%) |
Mar 26, 2024 | 0.3100 | 0.3100 | 0.2901 | 0.3003 | 47,364 | +0.00(+0.47%) |
Mar 25, 2024 | 0.3000 | 0.3104 | 0.2871 | 0.2989 | 154,656 | +0.01(+4.15%) |
Mar 22, 2024 | 0.2900 | 0.3220 | 0.2700 | 0.2870 | 301,871 | -0.01(-3.04%) |
Mar 21, 2024 | 0.3153 | 0.3449 | 0.2913 | 0.2960 | 193,466 | -0.02(-6.18%) |
Mar 20, 2024 | 0.3000 | 0.3318 | 0.2900 | 0.3155 | 132,950 | +0.01(+4.47%) |
Mar 19, 2024 | 0.3064 | 0.3399 | 0.2830 | 0.3020 | 227,748 | -0.02(-5.63%) |
Mar 18, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 95,531 | -0.02(-5.04%) |
Mar 15, 2024 | 0.3510 | 0.3647 | 0.3300 | 0.3370 | 132,231 | -0.03(-8.45%) |
Mar 14, 2024 | 0.3590 | 0.4019 | 0.3511 | 0.3681 | 55,728 | +0.02(+5.14%) |
Mar 13, 2024 | 0.3461 | 0.3911 | 0.3432 | 0.3501 | 121,330 | +0.01(+2.97%) |
Mar 12, 2024 | 0.3930 | 0.3930 | 0.3400 | 0.3400 | 72,086 | -0.04(-11.69%) |
Mar 11, 2024 | 0.3990 | 0.3990 | 0.3620 | 0.3850 | 82,434 | +0.01(+2.67%) |
Mar 08, 2024 | 0.4198 | 0.4400 | 0.3610 | 0.3750 | 184,962 | -0.02(-3.85%) |
Mar 07, 2024 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 106,464 | -0.01(-2.50%) |
Mar 06, 2024 | 0.4035 | 0.4128 | 0.3967 | 0.4000 | 64,456 | +0.00(+0.83%) |
Mar 05, 2024 | 0.4100 | 0.4100 | 0.3931 | 0.3967 | 69,120 | -0.00(-0.83%) |
Mar 04, 2024 | 0.4300 | 0.4340 | 0.4000 | 0.4000 | 87,573 | -0.03(-6.54%) |
Mar 01, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4280 | 24,040 | +0.00(+0.23%) |
Feb 29, 2024 | 0.4200 | 0.4458 | 0.4200 | 0.4270 | 26,376 | +0.00(+0.92%) |
Feb 28, 2024 | 0.4171 | 0.4500 | 0.4100 | 0.4231 | 45,678 | -0.01(-2.47%) |
Feb 27, 2024 | 0.4285 | 0.4404 | 0.4132 | 0.4338 | 71,699 | +0.01(+1.36%) |
Feb 26, 2024 | 0.4346 | 0.4590 | 0.4099 | 0.4280 | 81,930 | +0.01(+1.90%) |
Feb 23, 2024 | 0.4200 | 0.4488 | 0.4010 | 0.4200 | 66,164 | -0.01(-1.32%) |
Feb 22, 2024 | 0.4310 | 0.4796 | 0.4100 | 0.4256 | 349,879 | -0.01(-1.16%) |
Feb 21, 2024 | 0.4600 | 0.4600 | 0.4220 | 0.4306 | 35,901 | +0.01(+2.52%) |
Feb 20, 2024 | 0.4400 | 0.4424 | 0.4200 | 0.4200 | 29,955 | -0.03(-6.12%) |
Feb 16, 2024 | 0.4680 | 0.4680 | 0.4400 | 0.4474 | 35,678 | -0.01(-1.13%) |
Feb 15, 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4525 | 35,766 | +0.01(+2.49%) |
Feb 14, 2024 | 0.4630 | 0.4800 | 0.4295 | 0.4415 | 83,915 | -0.02(-4.02%) |
Feb 13, 2024 | 0.4800 | 0.4800 | 0.4523 | 0.4600 | 72,516 | -0.01(-2.34%) |
Feb 12, 2024 | 0.4800 | 0.5480 | 0.4700 | 0.4710 | 936,826 | -0.01(-1.88%) |
Feb 09, 2024 | 0.4650 | 0.4800 | 0.4510 | 0.4800 | 37,107 | +0.02(+4.35%) |
Feb 08, 2024 | 0.4500 | 0.4790 | 0.4500 | 0.4600 | 32,293 | +0.01(+2.20%) |
Feb 07, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4501 | 30,378 | +0.00(+0.02%) |
Feb 06, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 26,303 | -0.00(-0.02%) |
Feb 05, 2024 | 0.4840 | 0.4840 | 0.4500 | 0.4501 | 15,033 | -0.01(-2.58%) |
Feb 02, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4620 | 64,417 | -0.02(-4.51%) |
Feb 01, 2024 | 0.4900 | 0.4900 | 0.4755 | 0.4838 | 12,782 | -0.00(-0.25%) |
Jan 31, 2024 | 0.4890 | 0.5400 | 0.4650 | 0.4850 | 258,863 | -0.00(-0.70%) |
Jan 30, 2024 | 0.4878 | 0.4901 | 0.4830 | 0.4884 | 10,793 | +0.00(+0.45%) |
Jan 29, 2024 | 0.4910 | 0.4912 | 0.4802 | 0.4862 | 37,845 | -0.00(-0.94%) |
Jan 26, 2024 | 0.5000 | 0.5097 | 0.4800 | 0.4908 | 34,634 | +0.00(+0.68%) |
Jan 25, 2024 | 0.4875 | 0.5090 | 0.4875 | 0.4875 | 18,517 | -0.01(-2.48%) |
Jan 24, 2024 | 0.4900 | 0.5199 | 0.4875 | 0.4999 | 31,677 | +0.01(+2.54%) |
Jan 23, 2024 | 0.5000 | 0.5200 | 0.4875 | 0.4875 | 50,839 | -0.00(-0.71%) |
Jan 22, 2024 | 0.5000 | 0.5041 | 0.4760 | 0.4910 | 24,159 | +0.01(+1.03%) |
Jan 19, 2024 | 0.5000 | 0.5000 | 0.4713 | 0.4860 | 24,120 | -0.00(-0.82%) |
Jan 18, 2024 | 0.4900 | 0.5019 | 0.4740 | 0.4900 | 67,359 | -0.03(-5.59%) |
Jan 17, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5190 | 34,148 | +0.02(+3.22%) |
Jan 16, 2024 | 0.4928 | 0.5300 | 0.4927 | 0.5028 | 99,973 | -0.03(-4.95%) |
Jan 12, 2024 | 0.5176 | 0.5527 | 0.4851 | 0.5290 | 103,033 | +0.01(+2.72%) |
Jan 11, 2024 | 0.5200 | 0.5398 | 0.4710 | 0.5150 | 1,674,843 | +0.03(+6.19%) |
Jan 10, 2024 | 0.5100 | 0.5200 | 0.4850 | 0.4850 | 80,013 | -0.01(-1.96%) |
Jan 09, 2024 | 0.4874 | 0.4949 | 0.4800 | 0.4947 | 9,457 | +0.02(+3.80%) |
Jan 08, 2024 | 0.4860 | 0.4993 | 0.4705 | 0.4766 | 25,900 | -0.01(-1.75%) |
Jan 05, 2024 | 0.4925 | 0.5342 | 0.4851 | 0.4851 | 41,210 | -0.01(-2.39%) |
Jan 04, 2024 | 0.4810 | 0.5000 | 0.4751 | 0.4970 | 16,240 | +0.00(+0.40%) |
Jan 03, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4950 | 49,375 | +0.01(+1.37%) |