Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.6000 | 0.6898 | 0.5700 | 0.6610 | 377,351 | +0.06(+10.17%) |
Jun 11, 2024 | 0.5840 | 0.6200 | 0.5831 | 0.6000 | 78,919 | +0.02(+3.09%) |
Jun 10, 2024 | 0.5690 | 0.5905 | 0.5500 | 0.5820 | 76,845 | +0.03(+4.86%) |
Jun 07, 2024 | 0.5978 | 0.5978 | 0.5331 | 0.5550 | 187,954 | -0.04(-6.72%) |
Jun 06, 2024 | 0.5966 | 0.6220 | 0.5881 | 0.5950 | 157,460 | -0.02(-3.72%) |
Jun 05, 2024 | 0.5670 | 0.6264 | 0.5602 | 0.6180 | 211,081 | +0.05(+8.42%) |
Jun 04, 2024 | 0.5700 | 0.5830 | 0.5499 | 0.5700 | 149,274 | -0.01(-0.92%) |
Jun 03, 2024 | 0.6090 | 0.6300 | 0.5600 | 0.5753 | 219,210 | -0.02(-2.94%) |
May 31, 2024 | 0.6700 | 0.6760 | 0.5700 | 0.5927 | 279,157 | -0.10(-14.10%) |
May 30, 2024 | 0.7002 | 0.7200 | 0.6600 | 0.6900 | 269,916 | -0.04(-6.11%) |
May 29, 2024 | 0.6600 | 0.7495 | 0.6600 | 0.7349 | 323,735 | +0.05(+8.07%) |
May 28, 2024 | 0.7300 | 0.7300 | 0.6200 | 0.6800 | 274,048 | -0.04(-5.57%) |
May 24, 2024 | 0.7500 | 0.8000 | 0.7031 | 0.7201 | 418,508 | -0.08(-9.56%) |
May 23, 2024 | 0.8900 | 0.9000 | 0.7693 | 0.7962 | 408,791 | -0.15(-16.19%) |
May 22, 2024 | 0.8000 | 0.9576 | 0.7200 | 0.9500 | 1,595,655 | +0.03(+3.26%) |
May 21, 2024 | 1.030 | 1.100 | 0.8500 | 0.9200 | 4,704,716 | -0.41(-30.83%) |
May 20, 2024 | 1.170 | 2.050 | 0.9990 | 1.330 | 129,790,048 | +0.74(+125.12%) |
May 17, 2024 | 0.5200 | 0.6325 | 0.5110 | 0.5908 | 4,327,870 | +0.07(+13.62%) |
May 16, 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 29,209 | +0.02(+3.42%) |
May 15, 2024 | 0.5234 | 0.5280 | 0.4501 | 0.5028 | 36,791 | -0.03(-4.90%) |
May 14, 2024 | 0.5500 | 0.5700 | 0.5143 | 0.5287 | 59,664 | -0.02(-3.52%) |
May 13, 2024 | 0.5590 | 0.5982 | 0.5465 | 0.5480 | 12,021 | +0.02(+3.79%) |
May 10, 2024 | 0.5557 | 0.5600 | 0.5280 | 0.5280 | 10,941 | -0.02(-4.00%) |
May 09, 2024 | 0.5212 | 0.5709 | 0.5212 | 0.5500 | 19,175 | +0.00(+0.00%) |
May 08, 2024 | 0.5143 | 0.5502 | 0.5143 | 0.5500 | 5,068 | +0.01(+1.85%) |
May 07, 2024 | 0.5300 | 0.5709 | 0.4937 | 0.5400 | 36,637 | +0.02(+3.79%) |
May 06, 2024 | 0.5500 | 0.5709 | 0.5200 | 0.5203 | 29,340 | -0.03(-5.23%) |
May 03, 2024 | 0.5400 | 0.5709 | 0.5200 | 0.5490 | 16,361 | +0.02(+4.37%) |
May 02, 2024 | 0.5597 | 0.5995 | 0.5202 | 0.5260 | 9,077 | -0.01(-1.88%) |
May 01, 2024 | 0.5300 | 0.5637 | 0.5286 | 0.5361 | 15,972 | +0.01(+1.63%) |
Apr 30, 2024 | 0.5750 | 0.5807 | 0.5199 | 0.5275 | 17,819 | -0.04(-6.46%) |
Apr 29, 2024 | 0.6400 | 0.6400 | 0.5500 | 0.5639 | 24,468 | -0.04(-6.02%) |
Apr 26, 2024 | 0.4887 | 0.6738 | 0.4887 | 0.6000 | 162,016 | +0.11(+22.75%) |
Apr 25, 2024 | 0.6400 | 0.6599 | 0.4888 | 0.4888 | 49,759 | -0.17(-25.94%) |
Apr 24, 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6600 | 11,192 | -0.04(-5.71%) |
Apr 23, 2024 | 0.6900 | 0.7339 | 0.6898 | 0.7000 | 6,539 | +0.02(+2.56%) |
Apr 22, 2024 | 0.7073 | 0.7073 | 0.6575 | 0.6825 | 12,493 | +0.01(+1.31%) |
Apr 19, 2024 | 0.6700 | 0.6800 | 0.6501 | 0.6737 | 17,819 | +0.00(+0.55%) |
Apr 18, 2024 | 0.7000 | 0.7000 | 0.6120 | 0.6700 | 90,296 | -0.01(-1.47%) |
Apr 17, 2024 | 0.8000 | 0.8000 | 0.6797 | 0.6800 | 32,606 | -0.12(-15.00%) |
Apr 16, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 2,045 | +0.00(+0.50%) |
Apr 15, 2024 | 0.8216 | 0.8216 | 0.7960 | 0.7960 | 7,837 | -0.02(-2.81%) |
Apr 12, 2024 | 0.8216 | 0.8216 | 0.8000 | 0.8190 | 10,141 | +0.02(+2.36%) |
Apr 11, 2024 | 0.7920 | 0.8100 | 0.7920 | 0.8001 | 1,352 | +0.01(+1.28%) |
Apr 10, 2024 | 0.8181 | 0.8181 | 0.7900 | 0.7900 | 14,627 | -0.02(-2.78%) |
Apr 09, 2024 | 0.8125 | 0.8126 | 0.7563 | 0.8126 | 10,308 | +0.01(+1.79%) |
Apr 08, 2024 | 0.7504 | 0.8050 | 0.7404 | 0.7983 | 5,621 | +0.01(+1.13%) |
Apr 05, 2024 | 0.8000 | 0.8000 | 0.7299 | 0.7894 | 34,630 | -0.01(-1.41%) |
Apr 04, 2024 | 0.8210 | 0.8405 | 0.8000 | 0.8007 | 19,333 | -0.05(-5.86%) |
Apr 03, 2024 | 0.8600 | 0.8725 | 0.8041 | 0.8505 | 52,383 | -0.03(-3.37%) |
Apr 02, 2024 | 0.8853 | 0.9095 | 0.8383 | 0.8802 | 36,028 | +0.01(+0.59%) |
Apr 01, 2024 | 0.8584 | 0.9000 | 0.8361 | 0.8750 | 2,322 | -0.01(-1.55%) |
Mar 28, 2024 | 0.8600 | 0.8888 | 0.8370 | 0.8888 | 15,566 | +0.04(+4.56%) |
Mar 27, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8500 | 5,302 | -0.05(-5.35%) |
Mar 26, 2024 | 0.8990 | 0.8990 | 0.8122 | 0.8980 | 17,009 | +0.05(+5.71%) |
Mar 25, 2024 | 0.9082 | 0.9082 | 0.7831 | 0.8495 | 20,469 | -0.02(-1.79%) |
Mar 22, 2024 | 0.9100 | 0.9100 | 0.8510 | 0.8650 | 17,765 | -0.01(-1.11%) |
Mar 21, 2024 | 0.8800 | 0.8837 | 0.8501 | 0.8747 | 8,143 | -0.01(-1.03%) |
Mar 20, 2024 | 0.8730 | 0.9364 | 0.8501 | 0.8838 | 15,509 | -0.02(-1.80%) |
Mar 19, 2024 | 0.8924 | 0.9400 | 0.8145 | 0.9000 | 6,257 | -0.02(-2.17%) |
Mar 18, 2024 | 0.9500 | 0.9500 | 0.8120 | 0.9200 | 60,138 | +0.00(+0.44%) |
Mar 15, 2024 | 0.8000 | 0.9200 | 0.7800 | 0.9160 | 80,003 | +0.07(+7.89%) |
Mar 14, 2024 | 0.8100 | 0.8498 | 0.8100 | 0.8490 | 6,296 | +0.04(+4.81%) |
Mar 13, 2024 | 0.7862 | 0.8799 | 0.7643 | 0.8100 | 27,363 | +0.01(+1.50%) |
Mar 12, 2024 | 0.8201 | 0.8890 | 0.7700 | 0.7980 | 37,915 | -0.02(-2.69%) |
Mar 11, 2024 | 0.8500 | 0.9000 | 0.7716 | 0.8201 | 27,026 | -0.03(-3.52%) |
Mar 08, 2024 | 0.9062 | 0.9292 | 0.8270 | 0.8500 | 30,797 | -0.08(-8.52%) |
Mar 07, 2024 | 0.8630 | 0.9500 | 0.7202 | 0.9292 | 158,209 | +0.09(+10.49%) |
Mar 06, 2024 | 0.8830 | 0.9350 | 0.8406 | 0.8410 | 88,893 | -0.06(-6.56%) |
Mar 05, 2024 | 1.000 | 1.040 | 0.8400 | 0.9000 | 325,146 | -0.20(-18.18%) |
Mar 04, 2024 | 0.9300 | 1.170 | 0.9201 | 1.100 | 1,929,943 | +0.15(+15.78%) |
Mar 01, 2024 | 0.9500 | 0.9900 | 0.9000 | 0.9501 | 53,957 | +0.03(+3.27%) |
Feb 29, 2024 | 1.000 | 1.000 | 0.9200 | 0.9200 | 24,503 | -0.04(-4.17%) |
Feb 28, 2024 | 1.010 | 1.010 | 0.9400 | 0.9600 | 26,174 | +0.03(+3.23%) |
Feb 27, 2024 | 1.010 | 1.060 | 0.9200 | 0.9300 | 20,711 | +0.00(+0.00%) |
Feb 26, 2024 | 0.9201 | 0.9800 | 0.9201 | 0.9300 | 5,707 | -0.05(-5.10%) |
Feb 23, 2024 | 1.030 | 1.050 | 0.9367 | 0.9800 | 21,604 | -0.02(-1.72%) |
Feb 22, 2024 | 1.120 | 1.120 | 0.9750 | 0.9972 | 49,739 | -0.15(-13.29%) |
Feb 21, 2024 | 1.160 | 1.187 | 1.030 | 1.150 | 65,555 | +0.00(+0.00%) |
Feb 20, 2024 | 1.240 | 1.290 | 1.110 | 1.150 | 59,167 | -0.15(-11.54%) |
Feb 16, 2024 | 1.140 | 1.430 | 1.080 | 1.300 | 570,915 | +0.16(+14.04%) |
Feb 15, 2024 | 1.090 | 1.230 | 1.060 | 1.140 | 25,593 | +0.04(+3.64%) |
Feb 14, 2024 | 1.220 | 1.220 | 1.050 | 1.100 | 26,995 | -0.13(-10.57%) |
Feb 13, 2024 | 1.120 | 1.330 | 1.060 | 1.230 | 101,949 | -0.01(-0.93%) |
Feb 12, 2024 | 0.9700 | 1.242 | 0.9400 | 1.242 | 102,073 | +0.27(+27.99%) |
Feb 09, 2024 | 0.9140 | 0.9700 | 0.9140 | 0.9700 | 6,812 | +0.07(+7.78%) |
Feb 08, 2024 | 0.8800 | 0.9699 | 0.8700 | 0.9000 | 4,295 | +0.00(+0.45%) |
Feb 07, 2024 | 0.8900 | 0.9800 | 0.8897 | 0.8960 | 8,853 | +0.02(+1.82%) |
Feb 06, 2024 | 0.8900 | 0.9700 | 0.8800 | 0.8800 | 10,712 | -0.05(-4.92%) |
Feb 05, 2024 | 0.9000 | 0.9255 | 0.8800 | 0.9255 | 4,787 | +0.01(+0.60%) |
Feb 02, 2024 | 0.9000 | 0.9900 | 0.8700 | 0.9200 | 37,532 | +0.02(+2.22%) |
Feb 01, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 2,877 | -0.05(-5.26%) |
Jan 31, 2024 | 0.9600 | 0.9600 | 0.8700 | 0.9500 | 8,069 | -0.02(-1.57%) |
Jan 30, 2024 | 1.050 | 1.050 | 0.9600 | 0.9652 | 13,610 | -0.02(-2.51%) |
Jan 29, 2024 | 1.010 | 1.010 | 0.9500 | 0.9900 | 13,548 | -0.02(-1.98%) |
Jan 26, 2024 | 1.050 | 1.050 | 0.9700 | 1.010 | 39,980 | -0.04(-3.81%) |
Jan 25, 2024 | 1.030 | 1.052 | 1.030 | 1.050 | 8,256 | +0.01(+0.96%) |
Jan 24, 2024 | 1.170 | 1.170 | 1.030 | 1.040 | 7,774 | -0.02(-1.89%) |
Jan 23, 2024 | 1.030 | 1.060 | 1.030 | 1.060 | 12,747 | +0.03(+2.91%) |
Jan 22, 2024 | 1.050 | 1.050 | 1.030 | 1.030 | 12,763 | -0.01(-0.97%) |
Jan 19, 2024 | 1.060 | 1.100 | 1.040 | 1.040 | 18,331 | -0.01(-0.95%) |
Jan 18, 2024 | 1.050 | 1.100 | 1.050 | 1.050 | 7,263 | -0.04(-4.10%) |
Jan 17, 2024 | 1.020 | 1.120 | 1.010 | 1.095 | 20,460 | +0.06(+6.31%) |
Jan 16, 2024 | 1.110 | 1.180 | 1.020 | 1.030 | 13,499 | -0.09(-8.04%) |
Jan 12, 2024 | 1.180 | 1.200 | 1.120 | 1.120 | 22,180 | +0.01(+0.45%) |
Jan 11, 2024 | 1.120 | 1.150 | 1.090 | 1.115 | 8,219 | -0.02(-2.19%) |
Jan 10, 2024 | 1.100 | 1.170 | 1.080 | 1.140 | 11,415 | +0.02(+1.79%) |
Jan 09, 2024 | 1.110 | 1.190 | 1.080 | 1.120 | 31,618 | +0.01(+0.90%) |
Jan 08, 2024 | 1.150 | 1.150 | 1.100 | 1.110 | 6,037 | -0.03(-2.63%) |
Jan 05, 2024 | 1.150 | 1.190 | 1.140 | 1.140 | 1,559 | -0.04(-3.39%) |
Jan 04, 2024 | 1.200 | 1.200 | 1.150 | 1.180 | 10,046 | +0.03(+2.61%) |
Jan 03, 2024 | 1.180 | 1.220 | 1.150 | 1.150 | 4,368 | -0.03(-2.54%) |
Jan 02, 2024 | 1.160 | 1.220 | 1.160 | 1.180 | 2,374 | +0.04(+3.51%) |
Dec 29, 2023 | 1.230 | 1.349 | 1.140 | 1.140 | 8,184 | -0.09(-7.32%) |
Dec 28, 2023 | 1.220 | 1.290 | 1.220 | 1.230 | 12,452 | -0.06(-4.65%) |
Dec 27, 2023 | 1.220 | 1.290 | 1.160 | 1.290 | 20,727 | +0.07(+5.74%) |
Dec 26, 2023 | 1.360 | 1.360 | 1.220 | 1.220 | 15,165 | -0.17(-12.23%) |
Dec 22, 2023 | 1.260 | 1.390 | 1.150 | 1.390 | 48,900 | +0.13(+10.32%) |
Dec 21, 2023 | 1.200 | 1.260 | 1.200 | 1.260 | 6,633 | +0.03(+2.44%) |
Dec 20, 2023 | 1.280 | 1.300 | 1.210 | 1.230 | 38,447 | -0.04(-3.15%) |
Dec 19, 2023 | 1.240 | 1.300 | 1.220 | 1.270 | 9,789 | +0.00(+0.00%) |
Dec 18, 2023 | 1.190 | 1.300 | 1.190 | 1.270 | 56,156 | +0.01(+0.79%) |
Dec 15, 2023 | 1.150 | 1.270 | 1.150 | 1.260 | 30,747 | -0.02(-1.56%) |
Dec 14, 2023 | 1.240 | 1.300 | 1.150 | 1.280 | 22,295 | +0.01(+0.79%) |
Dec 13, 2023 | 1.280 | 1.350 | 1.180 | 1.270 | 31,588 | +0.09(+7.63%) |
Dec 12, 2023 | 1.140 | 1.400 | 1.070 | 1.180 | 97,092 | +0.04(+3.51%) |
Dec 11, 2023 | 1.130 | 1.160 | 1.040 | 1.140 | 17,090 | -0.02(-1.72%) |
Dec 08, 2023 | 1.190 | 1.220 | 1.070 | 1.160 | 19,490 | -0.09(-7.20%) |
Dec 07, 2023 | 1.230 | 1.280 | 1.150 | 1.250 | 19,471 | +0.09(+8.07%) |
Dec 06, 2023 | 1.170 | 1.305 | 1.101 | 1.157 | 37,736 | -0.01(-1.14%) |
Dec 05, 2023 | 1.250 | 1.270 | 1.110 | 1.170 | 7,180 | -0.07(-5.65%) |
Dec 04, 2023 | 1.280 | 1.280 | 1.010 | 1.240 | 43,729 | -0.08(-6.06%) |
Dec 01, 2023 | 1.320 | 1.350 | 1.260 | 1.320 | 20,934 | +0.02(+1.54%) |
Nov 30, 2023 | 1.240 | 1.310 | 1.230 | 1.300 | 26,254 | -0.06(-4.41%) |
Nov 29, 2023 | 1.250 | 1.360 | 1.210 | 1.360 | 29,382 | +0.08(+6.25%) |
Nov 28, 2023 | 1.280 | 1.340 | 1.210 | 1.280 | 29,193 | -0.08(-5.88%) |
Nov 27, 2023 | 1.360 | 1.400 | 1.230 | 1.360 | 27,355 | -0.04(-2.86%) |
Nov 24, 2023 | 1.400 | 1.450 | 1.400 | 1.400 | 3,297 | -0.05(-3.45%) |
Nov 22, 2023 | 1.360 | 1.470 | 1.350 | 1.450 | 23,204 | +0.02(+1.40%) |
Nov 21, 2023 | 1.480 | 1.480 | 1.376 | 1.430 | 2,852 | -0.01(-0.69%) |
Nov 20, 2023 | 1.430 | 1.485 | 1.320 | 1.440 | 33,938 | -0.02(-1.37%) |
Nov 17, 2023 | 1.450 | 1.470 | 1.440 | 1.460 | 9,699 | +0.00(+0.00%) |
Nov 16, 2023 | 1.450 | 1.470 | 1.410 | 1.460 | 20,014 | -0.03(-2.01%) |
Nov 15, 2023 | 1.440 | 1.490 | 1.440 | 1.490 | 23,831 | +0.03(+2.05%) |
Nov 14, 2023 | 1.440 | 1.470 | 1.400 | 1.460 | 26,125 | -0.01(-0.68%) |
Nov 13, 2023 | 1.400 | 1.480 | 1.340 | 1.470 | 27,574 | +0.04(+2.80%) |
Nov 10, 2023 | 1.391 | 1.440 | 1.350 | 1.430 | 22,672 | +0.07(+5.15%) |
Nov 09, 2023 | 1.380 | 1.400 | 1.321 | 1.360 | 16,785 | -0.04(-2.86%) |
Nov 08, 2023 | 1.320 | 1.400 | 1.280 | 1.400 | 48,112 | +0.10(+7.69%) |
Nov 07, 2023 | 1.300 | 1.340 | 1.250 | 1.300 | 21,703 | +0.00(+0.00%) |
Nov 06, 2023 | 1.390 | 1.440 | 1.300 | 1.300 | 38,145 | -0.10(-7.14%) |
Nov 03, 2023 | 1.260 | 1.400 | 1.250 | 1.400 | 25,696 | +0.13(+10.24%) |
Nov 02, 2023 | 1.210 | 1.290 | 1.184 | 1.270 | 17,055 | +0.00(+0.00%) |
Nov 01, 2023 | 1.177 | 1.270 | 1.177 | 1.270 | 24,128 | +0.10(+8.55%) |
Oct 31, 2023 | 1.150 | 1.210 | 1.150 | 1.170 | 18,784 | +0.00(+0.00%) |
Oct 30, 2023 | 1.120 | 1.200 | 1.120 | 1.170 | 5,810 | -0.01(-0.57%) |
Oct 27, 2023 | 1.130 | 1.239 | 1.040 | 1.177 | 18,997 | +0.12(+11.01%) |
Oct 26, 2023 | 1.130 | 1.170 | 1.030 | 1.060 | 28,449 | -0.11(-9.22%) |
Oct 25, 2023 | 1.180 | 1.225 | 1.150 | 1.168 | 11,744 | -0.00(-0.20%) |
Oct 24, 2023 | 1.180 | 1.220 | 1.170 | 1.170 | 9,485 | +0.00(+0.00%) |
Oct 23, 2023 | 1.240 | 1.250 | 1.170 | 1.170 | 22,529 | -0.10(-7.87%) |
Oct 20, 2023 | 1.210 | 1.276 | 1.160 | 1.270 | 15,213 | +0.00(+0.00%) |
Oct 19, 2023 | 1.140 | 1.270 | 1.120 | 1.270 | 38,014 | +0.09(+7.63%) |
Oct 18, 2023 | 1.220 | 1.230 | 1.160 | 1.180 | 53,900 | -0.08(-6.35%) |
Oct 17, 2023 | 1.200 | 1.300 | 1.200 | 1.260 | 16,418 | +0.06(+5.00%) |
Oct 16, 2023 | 1.210 | 1.200 | 1.150 | 1.200 | 12,285 | -0.01(-0.83%) |
Oct 13, 2023 | 1.290 | 1.290 | 1.210 | 1.210 | 14,398 | -0.10(-7.63%) |
Oct 12, 2023 | 1.270 | 1.310 | 1.270 | 1.310 | 27,119 | +0.02(+1.55%) |
Oct 11, 2023 | 1.230 | 1.320 | 1.225 | 1.290 | 15,286 | +0.07(+5.74%) |
Oct 10, 2023 | 1.320 | 1.320 | 1.210 | 1.220 | 18,086 | -0.08(-6.15%) |
Oct 09, 2023 | 1.340 | 1.410 | 1.281 | 1.300 | 101,286 | -0.08(-5.80%) |
Oct 06, 2023 | 1.350 | 1.410 | 1.250 | 1.380 | 103,700 | -0.01(-0.72%) |
Oct 05, 2023 | 1.330 | 1.390 | 1.302 | 1.390 | 7,841 | +0.14(+11.20%) |
Oct 04, 2023 | 1.230 | 1.360 | 1.210 | 1.250 | 33,081 | +0.01(+0.81%) |
Oct 03, 2023 | 1.110 | 1.389 | 1.090 | 1.240 | 156,435 | +0.13(+11.71%) |