Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.1350 | 0.1350 | 0.1011 | 0.1069 | 40,334,296 | -0.01(-10.92%) |
May 30, 2024 | 0.1500 | 0.1525 | 0.1173 | 0.1200 | 13,613,431 | +0.00(+0.00%) |
May 29, 2024 | 0.1500 | 0.1524 | 0.1150 | 0.1200 | 5,084,550 | -0.02(-15.85%) |
May 28, 2024 | 0.1559 | 0.1559 | 0.1405 | 0.1426 | 1,259,220 | -0.00(-1.99%) |
May 24, 2024 | 0.1700 | 0.1786 | 0.1393 | 0.1455 | 3,480,345 | -0.02(-12.98%) |
May 23, 2024 | 0.1900 | 0.1937 | 0.1650 | 0.1672 | 1,632,909 | -0.04(-20.38%) |
May 22, 2024 | 0.2128 | 0.2148 | 0.1822 | 0.2100 | 1,798,916 | -0.01(-2.42%) |
May 21, 2024 | 0.1700 | 0.2360 | 0.1750 | 0.2152 | 4,972,998 | +0.04(+19.56%) |
May 20, 2024 | 0.2300 | 0.2450 | 0.1760 | 0.1800 | 4,896,242 | -0.04(-16.28%) |
May 17, 2024 | 0.1800 | 0.2500 | 0.1785 | 0.2150 | 8,878,208 | +0.05(+31.90%) |
May 16, 2024 | 0.1500 | 0.1748 | 0.1500 | 0.1630 | 1,549,500 | +0.01(+3.30%) |
May 15, 2024 | 0.1579 | 0.1630 | 0.1512 | 0.1578 | 639,478 | -0.00(-0.06%) |
May 14, 2024 | 0.1635 | 0.1690 | 0.1550 | 0.1579 | 920,876 | -0.01(-5.05%) |
May 13, 2024 | 0.1660 | 0.1696 | 0.1632 | 0.1663 | 220,622 | +0.00(+0.18%) |
May 10, 2024 | 0.1745 | 0.1745 | 0.1630 | 0.1660 | 321,719 | -0.00(-1.54%) |
May 09, 2024 | 0.1737 | 0.1745 | 0.1650 | 0.1686 | 211,265 | -0.01(-3.38%) |
May 08, 2024 | 0.1700 | 0.1752 | 0.1670 | 0.1745 | 226,795 | +0.01(+3.75%) |
May 07, 2024 | 0.1743 | 0.1743 | 0.1661 | 0.1682 | 613,597 | -0.00(-0.59%) |
May 06, 2024 | 0.1752 | 0.1800 | 0.1669 | 0.1692 | 450,615 | -0.00(-0.47%) |
May 03, 2024 | 0.1670 | 0.1850 | 0.1660 | 0.1700 | 388,179 | +0.00(+0.65%) |
May 02, 2024 | 0.1650 | 0.1709 | 0.1650 | 0.1689 | 224,648 | +0.00(+0.54%) |
May 01, 2024 | 0.1710 | 0.1710 | 0.1656 | 0.1680 | 234,830 | -0.00(-0.30%) |
Apr 30, 2024 | 0.1735 | 0.1735 | 0.1670 | 0.1685 | 212,669 | -0.00(-0.18%) |
Apr 29, 2024 | 0.1730 | 0.1748 | 0.1568 | 0.1688 | 847,180 | -0.00(-0.06%) |
Apr 26, 2024 | 0.1651 | 0.1752 | 0.1650 | 0.1689 | 332,371 | +0.00(+1.38%) |
Apr 25, 2024 | 0.1740 | 0.1742 | 0.1650 | 0.1666 | 492,892 | -0.00(-1.36%) |
Apr 24, 2024 | 0.1700 | 0.1799 | 0.1670 | 0.1689 | 354,829 | -0.00(-0.65%) |
Apr 23, 2024 | 0.1836 | 0.1836 | 0.1630 | 0.1700 | 346,447 | -0.01(-3.90%) |
Apr 22, 2024 | 0.1750 | 0.1800 | 0.1680 | 0.1769 | 229,347 | +0.01(+5.30%) |
Apr 19, 2024 | 0.1663 | 0.1735 | 0.1652 | 0.1680 | 205,881 | -0.00(-1.98%) |
Apr 18, 2024 | 0.1750 | 0.1784 | 0.1650 | 0.1714 | 484,406 | +0.00(+0.82%) |
Apr 17, 2024 | 0.1800 | 0.1867 | 0.1700 | 0.1700 | 492,706 | -0.00(-1.79%) |
Apr 16, 2024 | 0.1774 | 0.1774 | 0.1700 | 0.1731 | 441,726 | -0.00(-2.42%) |
Apr 15, 2024 | 0.2032 | 0.2032 | 0.1703 | 0.1774 | 1,619,325 | -0.02(-9.81%) |
Apr 12, 2024 | 0.1859 | 0.2083 | 0.1840 | 0.1967 | 1,619,556 | +0.01(+7.49%) |
Apr 11, 2024 | 0.1759 | 0.1904 | 0.1736 | 0.1830 | 1,446,591 | +0.01(+4.39%) |
Apr 10, 2024 | 0.1756 | 0.1801 | 0.1651 | 0.1753 | 600,299 | -0.00(-2.61%) |
Apr 09, 2024 | 0.1650 | 0.1809 | 0.1650 | 0.1800 | 563,331 | +0.01(+3.69%) |
Apr 08, 2024 | 0.1636 | 0.1816 | 0.1621 | 0.1736 | 763,596 | +0.01(+4.26%) |
Apr 05, 2024 | 0.1800 | 0.1900 | 0.1606 | 0.1665 | 1,170,329 | -0.02(-8.42%) |
Apr 04, 2024 | 0.1930 | 0.2069 | 0.1818 | 0.1818 | 1,303,403 | -0.01(-5.66%) |
Apr 03, 2024 | 0.1930 | 0.1930 | 0.1826 | 0.1927 | 791,031 | -0.00(-0.62%) |
Apr 02, 2024 | 0.1906 | 0.1988 | 0.1779 | 0.1939 | 974,492 | -0.01(-2.86%) |
Apr 01, 2024 | 0.1740 | 0.1996 | 0.1640 | 0.1996 | 2,567,224 | +0.03(+14.71%) |
Mar 28, 2024 | 0.1871 | 0.1680 | 0.1680 | 0.1740 | 4,851,041 | -0.02(-9.14%) |
Mar 27, 2024 | 0.2000 | 0.2089 | 0.1850 | 0.1915 | 2,771,262 | -0.02(-8.81%) |
Mar 26, 2024 | 0.2244 | 0.2304 | 0.2030 | 0.2100 | 1,444,709 | -0.01(-4.55%) |
Mar 25, 2024 | 0.2187 | 0.2424 | 0.2187 | 0.2200 | 1,496,717 | -0.01(-3.17%) |
Mar 22, 2024 | 0.2200 | 0.2348 | 0.2200 | 0.2272 | 1,158,833 | +0.00(+1.70%) |
Mar 21, 2024 | 0.2442 | 0.2489 | 0.2170 | 0.2234 | 2,392,855 | -0.04(-14.08%) |
Mar 20, 2024 | 0.2288 | 0.2750 | 0.2270 | 0.2600 | 2,552,542 | +0.03(+12.21%) |
Mar 19, 2024 | 0.2439 | 0.2476 | 0.2002 | 0.2317 | 3,578,507 | -0.03(-12.57%) |
Mar 18, 2024 | 0.2651 | 0.2796 | 0.2500 | 0.2650 | 2,784,123 | -0.01(-5.22%) |
Mar 15, 2024 | 0.2975 | 0.3000 | 0.2350 | 0.2796 | 9,325,909 | -0.02(-7.26%) |
Mar 14, 2024 | 0.3600 | 0.4443 | 0.2570 | 0.3015 | 141,972,256 | +0.08(+34.06%) |
Mar 13, 2024 | 0.1975 | 0.2460 | 0.1950 | 0.2249 | 10,719,369 | +0.03(+15.04%) |
Mar 12, 2024 | 0.2500 | 0.2591 | 0.1826 | 0.1955 | 2,832,653 | -0.06(-24.58%) |
Mar 11, 2024 | 0.2700 | 0.2757 | 0.2500 | 0.2592 | 548,266 | -0.00(-0.31%) |
Mar 08, 2024 | 0.2908 | 0.3000 | 0.2472 | 0.2600 | 1,136,519 | -0.02(-8.77%) |
Mar 07, 2024 | 0.3010 | 0.3098 | 0.2800 | 0.2850 | 1,327,626 | -0.03(-9.87%) |
Mar 06, 2024 | 0.2500 | 0.3190 | 0.2500 | 0.3162 | 3,256,350 | +0.07(+26.48%) |
Mar 05, 2024 | 0.3301 | 0.3301 | 0.2200 | 0.2500 | 3,745,954 | -0.10(-28.57%) |
Mar 04, 2024 | 0.3000 | 0.3963 | 0.2848 | 0.3500 | 5,352,121 | +0.05(+16.67%) |
Mar 01, 2024 | 0.3200 | 0.3245 | 0.2750 | 0.3000 | 2,868,069 | -0.01(-4.25%) |
Feb 29, 2024 | 0.3567 | 0.3600 | 0.2529 | 0.3133 | 12,387,731 | -0.08(-21.18%) |
Feb 28, 2024 | 0.6256 | 0.7408 | 0.3880 | 0.3975 | 26,692,640 | -0.17(-30.26%) |
Feb 27, 2024 | 0.3660 | 0.6199 | 0.3190 | 0.5700 | 26,912,260 | +0.24(+74.05%) |
Feb 26, 2024 | 0.2600 | 0.3294 | 0.2500 | 0.3275 | 1,518,448 | +0.07(+25.96%) |
Feb 23, 2024 | 0.2680 | 0.2796 | 0.2510 | 0.2600 | 514,136 | -0.01(-3.31%) |
Feb 22, 2024 | 0.2400 | 0.2830 | 0.2410 | 0.2689 | 537,268 | +0.03(+13.03%) |
Feb 21, 2024 | 0.2300 | 0.2379 | 0.2148 | 0.2379 | 221,626 | +0.01(+4.34%) |
Feb 20, 2024 | 0.2300 | 0.2466 | 0.2144 | 0.2280 | 306,931 | -0.01(-3.39%) |
Feb 16, 2024 | 0.2636 | 0.2650 | 0.2300 | 0.2360 | 569,491 | -0.00(-1.34%) |
Feb 15, 2024 | 0.1900 | 0.2394 | 0.1900 | 0.2392 | 521,849 | +0.04(+20.20%) |
Feb 14, 2024 | 0.2030 | 0.2241 | 0.1850 | 0.1990 | 210,532 | +0.01(+6.82%) |
Feb 13, 2024 | 0.2331 | 0.2377 | 0.1800 | 0.1863 | 404,339 | -0.04(-16.46%) |
Feb 12, 2024 | 0.2000 | 0.2500 | 0.1833 | 0.2230 | 1,385,890 | +0.02(+12.29%) |
Feb 09, 2024 | 0.1954 | 0.1999 | 0.1761 | 0.1986 | 323,889 | +0.01(+7.12%) |
Feb 08, 2024 | 0.1677 | 0.1899 | 0.1677 | 0.1854 | 368,841 | +0.03(+16.46%) |
Feb 07, 2024 | 0.1860 | 0.1866 | 0.1511 | 0.1592 | 677,347 | -0.03(-14.82%) |
Feb 06, 2024 | 0.2175 | 0.2280 | 0.1723 | 0.1869 | 384,029 | -0.02(-9.62%) |
Feb 05, 2024 | 0.2028 | 0.2219 | 0.1911 | 0.2068 | 334,012 | +0.00(+2.17%) |
Feb 02, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.2024 | 539,646 | -0.01(-2.46%) |
Feb 01, 2024 | 0.2200 | 0.2300 | 0.1918 | 0.2075 | 382,955 | -0.01(-5.25%) |
Jan 31, 2024 | 0.2700 | 0.2900 | 0.2100 | 0.2190 | 650,409 | -0.02(-10.25%) |
Jan 30, 2024 | 0.2716 | 0.2723 | 0.2440 | 0.2440 | 619,490 | -0.04(-12.86%) |
Jan 29, 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2800 | 420,858 | +0.02(+6.06%) |
Jan 26, 2024 | 0.2478 | 0.2995 | 0.2406 | 0.2640 | 803,137 | +0.02(+10.18%) |
Jan 25, 2024 | 0.2661 | 0.2798 | 0.2256 | 0.2396 | 376,346 | -0.03(-9.65%) |
Jan 24, 2024 | 0.2848 | 0.2858 | 0.2610 | 0.2652 | 210,053 | -0.02(-8.30%) |
Jan 23, 2024 | 0.2900 | 0.3000 | 0.2611 | 0.2892 | 347,196 | -0.03(-8.19%) |
Jan 22, 2024 | 0.2900 | 0.3298 | 0.2746 | 0.3150 | 322,283 | +0.03(+8.62%) |
Jan 19, 2024 | 0.2951 | 0.2995 | 0.2639 | 0.2900 | 252,484 | +0.04(+15.49%) |
Jan 18, 2024 | 0.3000 | 0.3003 | 0.2510 | 0.2511 | 248,604 | -0.05(-15.28%) |
Jan 17, 2024 | 0.2910 | 0.3100 | 0.2711 | 0.2964 | 139,157 | +0.01(+1.82%) |
Jan 16, 2024 | 0.3299 | 0.3299 | 0.2700 | 0.2911 | 353,324 | -0.02(-7.65%) |
Jan 12, 2024 | 0.3300 | 0.3357 | 0.3001 | 0.3152 | 342,491 | +0.00(+0.41%) |
Jan 11, 2024 | 0.3277 | 0.3320 | 0.3100 | 0.3139 | 228,086 | -0.02(-7.08%) |
Jan 10, 2024 | 0.3800 | 0.3801 | 0.2972 | 0.3378 | 697,884 | -0.05(-13.03%) |
Jan 09, 2024 | 0.4000 | 0.4016 | 0.3879 | 0.3884 | 129,750 | -0.01(-3.29%) |
Jan 08, 2024 | 0.4400 | 0.4511 | 0.3800 | 0.4016 | 310,238 | -0.04(-9.53%) |
Jan 05, 2024 | 0.4600 | 0.4600 | 0.4220 | 0.4439 | 178,045 | -0.02(-3.42%) |
Jan 04, 2024 | 0.5227 | 0.5300 | 0.4500 | 0.4596 | 252,220 | -0.06(-11.62%) |
Jan 03, 2024 | 0.5100 | 0.5432 | 0.5100 | 0.5200 | 149,983 | +0.01(+1.96%) |
Jan 02, 2024 | 0.5130 | 0.5899 | 0.5100 | 0.5100 | 311,508 | -0.02(-4.05%) |
Dec 29, 2023 | 0.5200 | 0.5364 | 0.4996 | 0.5315 | 231,650 | -0.01(-1.61%) |
Dec 28, 2023 | 0.5400 | 0.5496 | 0.5000 | 0.5402 | 337,870 | +0.03(+4.89%) |
Dec 27, 2023 | 0.5300 | 0.5300 | 0.4800 | 0.5150 | 453,182 | +0.02(+4.36%) |
Dec 26, 2023 | 0.5453 | 0.5700 | 0.3983 | 0.4935 | 549,657 | -0.04(-6.89%) |
Dec 22, 2023 | 0.5700 | 0.5700 | 0.5201 | 0.5300 | 279,505 | -0.04(-7.23%) |
Dec 21, 2023 | 0.5900 | 0.6018 | 0.5500 | 0.5713 | 171,284 | -0.01(-1.89%) |
Dec 20, 2023 | 0.6200 | 0.6300 | 0.5664 | 0.5823 | 199,121 | -0.05(-7.57%) |
Dec 19, 2023 | 0.6267 | 0.6400 | 0.5841 | 0.6300 | 217,999 | +0.00(+0.00%) |
Dec 18, 2023 | 0.5900 | 0.6399 | 0.5560 | 0.6300 | 436,054 | +0.07(+11.50%) |
Dec 15, 2023 | 0.6400 | 0.6410 | 0.5600 | 0.5650 | 453,335 | -0.06(-9.61%) |
Dec 14, 2023 | 0.6200 | 0.6890 | 0.6000 | 0.6251 | 238,787 | +0.01(+0.82%) |
Dec 13, 2023 | 0.6195 | 0.6200 | 0.5700 | 0.6200 | 185,351 | -0.01(-2.21%) |
Dec 12, 2023 | 0.6582 | 0.7000 | 0.5882 | 0.6340 | 168,319 | -0.01(-1.05%) |
Dec 11, 2023 | 0.6600 | 0.6630 | 0.6000 | 0.6407 | 140,527 | +0.02(+3.12%) |
Dec 08, 2023 | 0.6800 | 0.6838 | 0.5821 | 0.6213 | 209,871 | -0.05(-6.99%) |
Dec 07, 2023 | 0.7459 | 0.7459 | 0.6500 | 0.6680 | 280,276 | -0.04(-5.92%) |
Dec 06, 2023 | 0.8352 | 0.8526 | 0.6700 | 0.7100 | 373,714 | -0.13(-14.99%) |
Dec 05, 2023 | 0.8401 | 0.8968 | 0.7900 | 0.8352 | 668,505 | -0.03(-3.29%) |
Dec 04, 2023 | 0.9000 | 1.240 | 0.7900 | 0.8636 | 538,053 | -0.02(-2.30%) |
Dec 01, 2023 | 0.6749 | 0.9250 | 0.6640 | 0.8839 | 698,552 | +0.22(+33.14%) |
Nov 30, 2023 | 0.6800 | 0.6800 | 0.6300 | 0.6639 | 152,595 | +0.06(+9.10%) |
Nov 29, 2023 | 0.6100 | 0.6498 | 0.6070 | 0.6085 | 102,050 | +0.01(+1.47%) |
Nov 28, 2023 | 0.5812 | 0.6100 | 0.5634 | 0.5997 | 144,479 | +0.06(+11.14%) |
Nov 27, 2023 | 0.5780 | 0.6258 | 0.5000 | 0.5396 | 176,173 | -0.02(-3.68%) |
Nov 24, 2023 | 0.5800 | 0.6109 | 0.5550 | 0.5602 | 119,140 | -0.02(-3.25%) |
Nov 22, 2023 | 0.6400 | 0.6800 | 0.5510 | 0.5790 | 470,793 | -0.02(-3.50%) |
Nov 21, 2023 | 0.8400 | 0.8645 | 0.5967 | 0.6000 | 472,480 | -0.27(-31.03%) |
Nov 20, 2023 | 0.8500 | 0.9087 | 0.8000 | 0.8700 | 159,351 | +0.04(+4.53%) |
Nov 17, 2023 | 0.8300 | 0.9054 | 0.8000 | 0.8323 | 214,346 | +0.01(+1.49%) |
Nov 16, 2023 | 0.9200 | 0.9300 | 0.8053 | 0.8201 | 43,040 | -0.10(-10.39%) |
Nov 15, 2023 | 0.9300 | 0.9400 | 0.8787 | 0.9152 | 81,817 | +0.07(+7.66%) |
Nov 14, 2023 | 0.9800 | 1.000 | 0.7831 | 0.8501 | 315,035 | -0.15(-14.99%) |
Nov 13, 2023 | 0.9700 | 1.050 | 0.9500 | 1.000 | 81,959 | +0.00(+0.00%) |
Nov 10, 2023 | 1.000 | 1.062 | 1.000 | 1.000 | 93,496 | -0.03(-3.38%) |
Nov 09, 2023 | 1.180 | 1.190 | 1.000 | 1.035 | 188,930 | -0.12(-10.78%) |
Nov 08, 2023 | 1.180 | 1.250 | 1.150 | 1.160 | 147,202 | -0.02(-1.69%) |
Nov 07, 2023 | 1.290 | 1.350 | 1.110 | 1.180 | 193,397 | -0.08(-6.35%) |
Nov 06, 2023 | 1.380 | 1.396 | 1.240 | 1.260 | 166,185 | -0.08(-5.97%) |
Nov 03, 2023 | 1.350 | 1.420 | 1.300 | 1.340 | 120,894 | +0.02(+1.52%) |
Nov 02, 2023 | 1.270 | 1.358 | 1.230 | 1.320 | 86,234 | +0.07(+5.60%) |
Nov 01, 2023 | 1.310 | 1.340 | 1.220 | 1.250 | 142,832 | -0.09(-6.72%) |
Oct 31, 2023 | 1.310 | 1.390 | 1.265 | 1.340 | 56,628 | +0.01(+0.75%) |
Oct 30, 2023 | 1.350 | 1.410 | 1.190 | 1.330 | 221,148 | -0.01(-0.75%) |
Oct 27, 2023 | 1.430 | 1.430 | 1.330 | 1.340 | 84,569 | +0.08(+6.35%) |
Oct 26, 2023 | 1.340 | 1.360 | 1.220 | 1.260 | 104,124 | -0.10(-7.35%) |
Oct 25, 2023 | 1.450 | 1.460 | 1.350 | 1.360 | 32,423 | -0.07(-4.90%) |
Oct 24, 2023 | 1.470 | 1.520 | 1.360 | 1.430 | 130,457 | -0.06(-4.03%) |
Oct 23, 2023 | 1.410 | 1.550 | 1.400 | 1.490 | 243,153 | -0.06(-3.87%) |
Oct 20, 2023 | 1.450 | 1.550 | 1.440 | 1.550 | 141,857 | +0.07(+4.73%) |
Oct 19, 2023 | 1.440 | 1.520 | 1.417 | 1.480 | 98,169 | +0.00(+0.00%) |
Oct 18, 2023 | 1.540 | 1.540 | 1.460 | 1.480 | 108,633 | -0.03(-1.99%) |
Oct 17, 2023 | 1.450 | 1.570 | 1.450 | 1.510 | 109,479 | +0.05(+3.42%) |
Oct 16, 2023 | 1.410 | 1.500 | 1.410 | 1.460 | 98,742 | +0.02(+1.39%) |
Oct 13, 2023 | 1.400 | 1.440 | 1.370 | 1.440 | 94,538 | +0.05(+3.60%) |
Oct 12, 2023 | 1.560 | 1.570 | 1.305 | 1.390 | 251,198 | -0.16(-10.32%) |
Oct 11, 2023 | 1.670 | 1.690 | 1.501 | 1.550 | 177,428 | -0.16(-9.36%) |
Oct 10, 2023 | 1.700 | 1.888 | 1.630 | 1.710 | 244,198 | +0.05(+3.01%) |
Oct 09, 2023 | 1.790 | 1.790 | 1.610 | 1.660 | 117,742 | -0.13(-7.26%) |
Oct 06, 2023 | 1.790 | 1.830 | 1.702 | 1.790 | 85,900 | +0.05(+2.87%) |
Oct 05, 2023 | 1.800 | 1.836 | 1.620 | 1.740 | 251,128 | -0.04(-2.25%) |
Oct 04, 2023 | 1.670 | 1.820 | 1.630 | 1.780 | 162,410 | +0.11(+6.59%) |
Oct 03, 2023 | 1.670 | 1.760 | 1.550 | 1.670 | 348,285 | +0.00(+0.00%) |