Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.2626 | 0.2995 | 0.2561 | 0.2781 | 306,333 | +0.02(+5.86%) |
May 23, 2024 | 0.2550 | 0.2627 | 0.2510 | 0.2627 | 37,401 | +0.01(+2.18%) |
May 22, 2024 | 0.2589 | 0.2630 | 0.2520 | 0.2571 | 18,956 | +0.00(+0.04%) |
May 21, 2024 | 0.2596 | 0.2650 | 0.2502 | 0.2570 | 158,465 | +0.01(+2.80%) |
May 20, 2024 | 0.2700 | 0.2675 | 0.2500 | 0.2500 | 25,012 | -0.01(-1.96%) |
May 17, 2024 | 0.2660 | 0.2850 | 0.2501 | 0.2550 | 82,696 | +0.01(+4.51%) |
May 16, 2024 | 0.2400 | 0.2645 | 0.2400 | 0.2440 | 291,462 | +0.00(+1.04%) |
May 15, 2024 | 0.2500 | 0.2500 | 0.2410 | 0.2415 | 16,599 | +0.00(+0.00%) |
May 14, 2024 | 0.2441 | 0.2493 | 0.2380 | 0.2415 | 10,847 | +0.00(+1.30%) |
May 13, 2024 | 0.2500 | 0.2500 | 0.2384 | 0.2384 | 38,988 | -0.01(-2.61%) |
May 10, 2024 | 0.2852 | 0.2852 | 0.2448 | 0.2448 | 49,488 | -0.04(-14.14%) |
May 09, 2024 | 0.2350 | 0.2870 | 0.2300 | 0.2851 | 163,457 | +0.05(+21.06%) |
May 08, 2024 | 0.2371 | 0.2549 | 0.2201 | 0.2355 | 95,882 | -0.00(-1.88%) |
May 07, 2024 | 0.2470 | 0.2550 | 0.2140 | 0.2400 | 547,275 | -0.01(-3.11%) |
May 06, 2024 | 0.2600 | 0.2808 | 0.2451 | 0.2477 | 2,098,162 | -0.03(-9.66%) |
May 03, 2024 | 0.2716 | 0.3000 | 0.2630 | 0.2742 | 114,056 | -0.03(-9.83%) |
May 02, 2024 | 0.3100 | 0.3280 | 0.2800 | 0.3041 | 305,919 | +0.00(+1.54%) |
May 01, 2024 | 0.2480 | 0.3200 | 0.2370 | 0.2995 | 443,460 | +0.05(+20.81%) |
Apr 30, 2024 | 0.2247 | 0.2499 | 0.2182 | 0.2479 | 152,058 | +0.02(+8.73%) |
Apr 29, 2024 | 0.2232 | 0.2280 | 0.2210 | 0.2280 | 9,085 | +0.01(+3.12%) |
Apr 26, 2024 | 0.2200 | 0.2399 | 0.2200 | 0.2211 | 79,401 | -0.02(-8.26%) |
Apr 25, 2024 | 0.2460 | 0.2460 | 0.2359 | 0.2410 | 21,663 | -0.01(-5.04%) |
Apr 24, 2024 | 0.2580 | 0.2580 | 0.2492 | 0.2538 | 6,012 | +0.00(+1.72%) |
Apr 23, 2024 | 0.2495 | 0.2600 | 0.2495 | 0.2495 | 22,779 | +0.00(+0.00%) |
Apr 22, 2024 | 0.2501 | 0.2540 | 0.2489 | 0.2495 | 43,272 | +0.00(+0.20%) |
Apr 19, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2490 | 33,674 | +0.01(+3.75%) |
Apr 18, 2024 | 0.2246 | 0.2400 | 0.2100 | 0.2400 | 197,761 | +0.01(+4.12%) |
Apr 17, 2024 | 0.2100 | 0.2352 | 0.2100 | 0.2305 | 5,550 | -0.00(-0.86%) |
Apr 16, 2024 | 0.2380 | 0.2422 | 0.2100 | 0.2325 | 82,279 | +0.00(+1.09%) |
Apr 15, 2024 | 0.2250 | 0.2423 | 0.2250 | 0.2300 | 34,696 | -0.01(-5.15%) |
Apr 12, 2024 | 0.2380 | 0.2500 | 0.2100 | 0.2425 | 103,827 | +0.00(+0.12%) |
Apr 11, 2024 | 0.2600 | 0.2790 | 0.2422 | 0.2422 | 138,134 | -0.04(-13.47%) |
Apr 10, 2024 | 0.2800 | 0.2800 | 0.2590 | 0.2799 | 54,118 | -0.00(-1.10%) |
Apr 09, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2830 | 42,730 | -0.01(-4.39%) |
Apr 08, 2024 | 0.3132 | 0.3132 | 0.2830 | 0.2960 | 56,604 | -0.02(-5.13%) |
Apr 05, 2024 | 0.3115 | 0.3200 | 0.3100 | 0.3120 | 48,721 | +0.00(+0.32%) |
Apr 04, 2024 | 0.3120 | 0.3190 | 0.3110 | 0.3110 | 13,004 | -0.00(-0.32%) |
Apr 03, 2024 | 0.3200 | 0.3230 | 0.3110 | 0.3120 | 42,205 | -0.01(-2.19%) |
Apr 02, 2024 | 0.3150 | 0.3250 | 0.3120 | 0.3190 | 37,851 | +0.00(+1.46%) |
Apr 01, 2024 | 0.3367 | 0.3367 | 0.3130 | 0.3144 | 62,775 | -0.02(-4.73%) |
Mar 28, 2024 | 0.3556 | 0.3559 | 0.3300 | 0.3300 | 117,900 | -0.03(-7.30%) |
Mar 27, 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3560 | 52,011 | +0.01(+2.01%) |
Mar 26, 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3490 | 111,838 | +0.01(+2.65%) |
Mar 25, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 64,288 | -0.03(-7.36%) |
Mar 22, 2024 | 0.3700 | 0.3800 | 0.3670 | 0.3670 | 30,947 | -0.01(-3.90%) |
Mar 21, 2024 | 0.3700 | 0.3850 | 0.3560 | 0.3819 | 53,824 | +0.00(+0.50%) |
Mar 20, 2024 | 0.3602 | 0.3868 | 0.3500 | 0.3800 | 59,288 | +0.02(+5.53%) |
Mar 19, 2024 | 0.3820 | 0.3820 | 0.3600 | 0.3601 | 40,258 | -0.00(-0.14%) |
Mar 18, 2024 | 0.3850 | 0.4042 | 0.3600 | 0.3606 | 48,347 | -0.02(-5.85%) |
Mar 15, 2024 | 0.4150 | 0.4150 | 0.3800 | 0.3830 | 14,340 | -0.02(-3.77%) |
Mar 14, 2024 | 0.3901 | 0.4105 | 0.3800 | 0.3980 | 46,390 | +0.00(+0.89%) |
Mar 13, 2024 | 0.3600 | 0.4200 | 0.3560 | 0.3945 | 315,973 | +0.03(+9.28%) |
Mar 12, 2024 | 0.3650 | 0.3650 | 0.3561 | 0.3610 | 55,408 | +0.00(+0.00%) |
Mar 11, 2024 | 0.3610 | 0.3700 | 0.3580 | 0.3610 | 64,395 | +0.00(+1.12%) |
Mar 08, 2024 | 0.3590 | 0.3739 | 0.3460 | 0.3570 | 192,249 | +0.01(+1.71%) |
Mar 07, 2024 | 0.3580 | 0.3580 | 0.3402 | 0.3510 | 136,524 | -0.00(-0.06%) |
Mar 06, 2024 | 0.3402 | 0.3800 | 0.3402 | 0.3512 | 152,655 | -0.01(-2.17%) |
Mar 05, 2024 | 0.3490 | 0.3599 | 0.3400 | 0.3590 | 71,907 | +0.01(+2.87%) |
Mar 04, 2024 | 0.3730 | 0.3730 | 0.3490 | 0.3490 | 81,100 | -0.01(-1.99%) |
Mar 01, 2024 | 0.3584 | 0.3750 | 0.3558 | 0.3561 | 32,253 | -0.01(-2.97%) |
Feb 29, 2024 | 0.3750 | 0.3850 | 0.3488 | 0.3670 | 72,604 | +0.03(+7.47%) |
Feb 28, 2024 | 0.3500 | 0.3900 | 0.3401 | 0.3415 | 150,368 | +0.00(+0.29%) |
Feb 27, 2024 | 0.3627 | 0.3627 | 0.3351 | 0.3405 | 24,862 | +0.00(+1.04%) |
Feb 26, 2024 | 0.3609 | 0.3717 | 0.3300 | 0.3370 | 67,900 | -0.01(-2.99%) |
Feb 23, 2024 | 0.3250 | 0.3900 | 0.3250 | 0.3474 | 536,845 | +0.02(+4.89%) |
Feb 22, 2024 | 0.3477 | 0.3477 | 0.3248 | 0.3312 | 145,931 | -0.02(-5.37%) |
Feb 21, 2024 | 0.3600 | 0.3599 | 0.3500 | 0.3500 | 72,383 | -0.00(-0.17%) |
Feb 20, 2024 | 0.4150 | 0.4200 | 0.3500 | 0.3506 | 259,641 | -0.06(-15.58%) |
Feb 16, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4153 | 135,210 | -0.01(-2.56%) |
Feb 15, 2024 | 0.4500 | 0.4490 | 0.4200 | 0.4262 | 158,330 | -0.00(-0.88%) |
Feb 14, 2024 | 0.4500 | 0.4900 | 0.4203 | 0.4300 | 192,548 | -0.03(-7.47%) |
Feb 13, 2024 | 0.4100 | 0.4830 | 0.4100 | 0.4647 | 1,641,026 | +0.05(+12.55%) |
Feb 12, 2024 | 0.4233 | 0.4350 | 0.4000 | 0.4129 | 205,875 | -0.01(-2.71%) |
Feb 09, 2024 | 0.4215 | 0.4500 | 0.4200 | 0.4244 | 90,293 | -0.01(-1.30%) |
Feb 08, 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | 178,358 | -0.06(-11.36%) |
Feb 07, 2024 | 0.4803 | 0.4900 | 0.4607 | 0.4851 | 288,610 | -0.01(-2.02%) |
Feb 06, 2024 | 0.5000 | 0.5280 | 0.4850 | 0.4951 | 108,966 | -0.02(-3.40%) |
Feb 05, 2024 | 0.5010 | 0.5499 | 0.5000 | 0.5125 | 132,975 | -0.00(-0.77%) |
Feb 02, 2024 | 0.6010 | 0.6299 | 0.5150 | 0.5165 | 210,551 | -0.12(-19.30%) |
Feb 01, 2024 | 0.5973 | 0.6500 | 0.5650 | 0.6400 | 557,268 | -0.00(-0.36%) |
Jan 31, 2024 | 0.5450 | 0.6990 | 0.5000 | 0.6423 | 1,962,351 | +0.08(+13.28%) |
Jan 30, 2024 | 0.9158 | 0.9800 | 0.5517 | 0.5670 | 42,621,940 | +0.06(+11.18%) |
Jan 29, 2024 | 0.4300 | 0.5200 | 0.4200 | 0.5100 | 2,442,841 | +0.08(+19.44%) |
Jan 26, 2024 | 0.4300 | 0.4520 | 0.4200 | 0.4270 | 47,311 | -0.01(-1.39%) |
Jan 25, 2024 | 0.4700 | 0.4700 | 0.4312 | 0.4330 | 23,972 | -0.04(-8.26%) |
Jan 24, 2024 | 0.4800 | 0.4800 | 0.4720 | 0.4720 | 6,358 | +0.00(+0.00%) |
Jan 23, 2024 | 0.4800 | 0.5000 | 0.4720 | 0.4720 | 16,750 | -0.01(-1.67%) |
Jan 22, 2024 | 0.5600 | 0.5700 | 0.4800 | 0.4800 | 66,419 | +0.01(+1.98%) |
Jan 19, 2024 | 0.4900 | 0.5000 | 0.4707 | 0.4707 | 48,620 | -0.01(-1.96%) |
Jan 18, 2024 | 0.4800 | 0.5010 | 0.4800 | 0.4801 | 27,277 | -0.01(-2.02%) |
Jan 17, 2024 | 0.5500 | 0.5600 | 0.4800 | 0.4900 | 59,904 | -0.06(-11.04%) |
Jan 16, 2024 | 0.6100 | 0.6110 | 0.5500 | 0.5508 | 87,198 | -0.06(-9.70%) |
Jan 12, 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 14,276 | -0.01(-0.83%) |
Jan 11, 2024 | 0.6300 | 0.6300 | 0.6123 | 0.6151 | 26,958 | -0.01(-2.32%) |
Jan 10, 2024 | 0.6000 | 0.6499 | 0.6000 | 0.6297 | 102,250 | +0.03(+4.95%) |
Jan 09, 2024 | 0.6100 | 0.6230 | 0.6000 | 0.6000 | 21,730 | +0.00(+0.00%) |
Jan 08, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 4,795 | -0.01(-1.64%) |
Jan 05, 2024 | 0.6390 | 0.6400 | 0.6050 | 0.6100 | 74,324 | -0.02(-3.48%) |
Jan 04, 2024 | 0.6510 | 0.6510 | 0.6300 | 0.6320 | 25,461 | -0.02(-3.14%) |
Jan 03, 2024 | 0.6590 | 0.6600 | 0.6401 | 0.6525 | 31,033 | +0.01(+1.95%) |
Jan 02, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 11,866 | +0.00(+0.16%) |
Dec 29, 2023 | 0.6513 | 0.6513 | 0.6300 | 0.6390 | 28,033 | +0.01(+0.79%) |
Dec 28, 2023 | 0.6381 | 0.6550 | 0.6221 | 0.6340 | 67,807 | -0.04(-5.23%) |
Dec 27, 2023 | 0.7000 | 0.7010 | 0.6520 | 0.6690 | 64,749 | -0.03(-3.74%) |
Dec 26, 2023 | 0.6800 | 0.7200 | 0.6500 | 0.6950 | 56,086 | +0.05(+7.17%) |
Dec 22, 2023 | 0.6800 | 0.6800 | 0.6300 | 0.6485 | 39,465 | -0.02(-3.21%) |
Dec 21, 2023 | 0.6312 | 0.7500 | 0.5873 | 0.6700 | 270,133 | +0.04(+6.15%) |
Dec 20, 2023 | 0.6600 | 0.6600 | 0.6310 | 0.6312 | 106,485 | -0.03(-4.06%) |
Dec 19, 2023 | 0.6751 | 0.6755 | 0.6500 | 0.6579 | 20,740 | -0.02(-2.53%) |
Dec 18, 2023 | 0.6900 | 0.6902 | 0.6750 | 0.6750 | 30,968 | -0.03(-4.92%) |
Dec 15, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7099 | 14,389 | -0.02(-2.75%) |
Dec 14, 2023 | 0.6886 | 0.7300 | 0.6850 | 0.7300 | 33,375 | +0.04(+5.80%) |
Dec 13, 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 6,736 | -0.02(-2.90%) |
Dec 12, 2023 | 0.7000 | 0.7199 | 0.6800 | 0.7106 | 55,840 | +0.01(+1.37%) |
Dec 11, 2023 | 0.7510 | 0.7700 | 0.6800 | 0.7010 | 159,198 | -0.05(-6.53%) |
Dec 08, 2023 | 0.7500 | 0.8200 | 0.7500 | 0.7500 | 148,740 | +0.00(+0.00%) |
Dec 07, 2023 | 0.8140 | 0.8140 | 0.7500 | 0.7500 | 50,242 | -0.06(-7.89%) |
Dec 06, 2023 | 0.8500 | 0.8515 | 0.8000 | 0.8142 | 23,796 | -0.04(-4.23%) |
Dec 05, 2023 | 0.9339 | 0.9339 | 0.8500 | 0.8502 | 46,361 | -0.06(-6.58%) |
Dec 04, 2023 | 0.9400 | 0.9400 | 0.9101 | 0.9101 | 15,856 | -0.02(-2.24%) |
Dec 01, 2023 | 0.9600 | 0.9601 | 0.9200 | 0.9310 | 46,389 | -0.03(-3.02%) |
Nov 30, 2023 | 1.200 | 1.200 | 0.9300 | 0.9600 | 95,104 | -0.21(-17.81%) |
Nov 29, 2023 | 1.160 | 1.220 | 1.110 | 1.168 | 174,284 | +0.01(+0.69%) |
Nov 28, 2023 | 1.150 | 1.170 | 1.100 | 1.160 | 18,591 | +0.03(+2.65%) |
Nov 27, 2023 | 1.180 | 1.180 | 1.080 | 1.130 | 75,218 | -0.03(-2.59%) |
Nov 24, 2023 | 1.200 | 1.230 | 1.120 | 1.160 | 72,415 | -0.03(-2.52%) |
Nov 22, 2023 | 1.000 | 1.220 | 1.000 | 1.190 | 1,005,145 | +0.24(+25.00%) |
Nov 21, 2023 | 1.000 | 1.000 | 0.9513 | 0.9520 | 35,646 | +0.00(+0.07%) |
Nov 20, 2023 | 0.9100 | 0.9899 | 0.9000 | 0.9513 | 31,827 | +0.04(+4.54%) |
Nov 17, 2023 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 37,384 | +0.00(+0.42%) |
Nov 16, 2023 | 0.9323 | 0.9900 | 0.9062 | 0.9062 | 16,278 | -0.01(-1.50%) |
Nov 15, 2023 | 0.9100 | 0.9450 | 0.9100 | 0.9200 | 23,716 | +0.01(+1.10%) |
Nov 14, 2023 | 0.9300 | 0.9900 | 0.9100 | 0.9100 | 14,877 | -0.05(-5.21%) |
Nov 13, 2023 | 1.030 | 1.030 | 0.9000 | 0.9600 | 42,931 | -0.09(-8.57%) |
Nov 10, 2023 | 1.170 | 1.170 | 1.050 | 1.050 | 47,942 | -0.12(-10.26%) |
Nov 09, 2023 | 1.250 | 1.250 | 1.150 | 1.170 | 50,876 | -0.08(-6.40%) |
Nov 08, 2023 | 1.280 | 1.340 | 1.250 | 1.250 | 67,362 | -0.01(-0.79%) |
Nov 07, 2023 | 1.290 | 1.323 | 1.260 | 1.260 | 66,348 | +0.02(+1.61%) |
Nov 06, 2023 | 1.250 | 1.390 | 1.240 | 1.240 | 85,476 | +0.03(+2.48%) |
Nov 03, 2023 | 1.160 | 1.400 | 1.140 | 1.210 | 201,231 | +0.09(+8.04%) |
Nov 02, 2023 | 0.9000 | 1.150 | 0.9000 | 1.120 | 166,652 | +0.24(+27.27%) |
Nov 01, 2023 | 0.8000 | 0.8885 | 0.7850 | 0.8800 | 60,835 | +0.11(+14.29%) |
Oct 31, 2023 | 0.8000 | 0.8490 | 0.7700 | 0.7700 | 54,668 | +0.01(+0.82%) |
Oct 30, 2023 | 0.8000 | 0.8435 | 0.7600 | 0.7637 | 36,058 | +0.01(+1.14%) |
Oct 27, 2023 | 0.7699 | 0.7864 | 0.7350 | 0.7551 | 46,649 | -0.02(-3.19%) |
Oct 26, 2023 | 0.9000 | 0.9100 | 0.7800 | 0.7800 | 127,066 | -0.11(-12.85%) |
Oct 25, 2023 | 1.010 | 1.010 | 0.8100 | 0.8950 | 135,188 | -0.09(-9.60%) |
Oct 24, 2023 | 1.050 | 1.050 | 0.9500 | 0.9900 | 180,864 | -0.08(-7.47%) |
Oct 23, 2023 | 1.110 | 1.120 | 1.060 | 1.070 | 95,803 | -0.02(-1.84%) |
Oct 20, 2023 | 1.150 | 1.150 | 1.081 | 1.090 | 62,009 | -0.02(-1.80%) |
Oct 19, 2023 | 1.170 | 1.200 | 1.090 | 1.110 | 215,344 | -0.04(-3.48%) |
Oct 18, 2023 | 1.370 | 1.470 | 1.150 | 1.150 | 281,046 | -0.26(-18.44%) |
Oct 17, 2023 | 1.460 | 1.590 | 1.410 | 1.410 | 163,274 | -0.13(-8.44%) |
Oct 16, 2023 | 1.500 | 1.800 | 1.390 | 1.540 | 412,385 | -0.06(-3.75%) |
Oct 13, 2023 | 1.150 | 1.820 | 1.150 | 1.600 | 3,104,439 | +0.50(+45.45%) |
Oct 12, 2023 | 1.290 | 1.300 | 1.060 | 1.100 | 920,302 | -0.72(-39.56%) |