Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.1886 | 0.2150 | 0.1810 | 0.2150 | 7,973,167 | +0.02(+12.04%) |
May 30, 2024 | 0.1830 | 0.2030 | 0.1677 | 0.1919 | 8,382,950 | +0.00(+0.47%) |
May 29, 2024 | 0.2004 | 0.2047 | 0.1853 | 0.1910 | 8,994,018 | -0.02(-9.26%) |
May 28, 2024 | 0.2095 | 0.2267 | 0.2045 | 0.2105 | 9,036,474 | +0.00(+2.18%) |
May 24, 2024 | 0.1945 | 0.2180 | 0.1790 | 0.2060 | 20,609,128 | -0.00(-1.81%) |
May 23, 2024 | 0.2195 | 0.2335 | 0.1874 | 0.2098 | 40,697,856 | -0.11(-33.42%) |
May 22, 2024 | 0.4400 | 0.5600 | 0.2333 | 0.3151 | 541,996,352 | +0.18(+128.83%) |
May 21, 2024 | 0.1641 | 0.1655 | 0.1309 | 0.1377 | 10,971,056 | -0.02(-12.85%) |
May 20, 2024 | 0.2115 | 0.2300 | 0.1500 | 0.1580 | 24,408,592 | -0.20(-55.64%) |
May 17, 2024 | 0.4018 | 0.4099 | 0.3475 | 0.3562 | 1,497,737 | -0.04(-10.48%) |
May 16, 2024 | 0.4300 | 0.4400 | 0.3880 | 0.3979 | 738,265 | -0.02(-4.44%) |
May 15, 2024 | 0.4590 | 0.4590 | 0.4010 | 0.4164 | 848,481 | -0.02(-5.36%) |
May 14, 2024 | 0.4321 | 0.4686 | 0.4150 | 0.4400 | 1,144,358 | +0.02(+5.09%) |
May 13, 2024 | 0.5400 | 0.5400 | 0.4100 | 0.4187 | 2,929,914 | -0.15(-26.30%) |
May 10, 2024 | 0.5515 | 0.5919 | 0.5500 | 0.5681 | 430,899 | +0.01(+1.01%) |
May 09, 2024 | 0.5600 | 0.6342 | 0.5415 | 0.5624 | 545,474 | -0.01(-1.40%) |
May 08, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5704 | 296,348 | -0.03(-4.44%) |
May 07, 2024 | 0.6100 | 0.6489 | 0.5900 | 0.5969 | 406,427 | -0.01(-0.96%) |
May 06, 2024 | 0.6000 | 0.6088 | 0.5763 | 0.6027 | 212,763 | +0.00(+0.45%) |
May 03, 2024 | 0.6000 | 0.6088 | 0.5736 | 0.6000 | 414,668 | +0.00(+0.00%) |
May 02, 2024 | 0.6088 | 0.6088 | 0.5829 | 0.6000 | 435,080 | +0.00(+0.00%) |
May 01, 2024 | 0.5600 | 0.6075 | 0.5600 | 0.6000 | 297,833 | +0.01(+2.20%) |
Apr 30, 2024 | 0.5700 | 0.5900 | 0.5543 | 0.5871 | 380,133 | +0.01(+2.55%) |
Apr 29, 2024 | 0.5486 | 0.5988 | 0.5201 | 0.5725 | 351,384 | +0.03(+4.82%) |
Apr 26, 2024 | 0.5766 | 0.5800 | 0.5226 | 0.5462 | 276,931 | -0.02(-3.46%) |
Apr 25, 2024 | 0.5700 | 0.5900 | 0.5425 | 0.5658 | 282,774 | +0.01(+1.85%) |
Apr 24, 2024 | 0.5900 | 0.5930 | 0.5550 | 0.5555 | 332,087 | -0.05(-8.03%) |
Apr 23, 2024 | 0.5500 | 0.6140 | 0.5200 | 0.6040 | 797,571 | +0.06(+10.48%) |
Apr 22, 2024 | 0.4900 | 0.5536 | 0.4870 | 0.5467 | 371,356 | +0.06(+12.26%) |
Apr 19, 2024 | 0.5000 | 0.5233 | 0.4825 | 0.4870 | 473,952 | -0.02(-4.70%) |
Apr 18, 2024 | 0.5135 | 0.5314 | 0.4800 | 0.5110 | 349,036 | +0.01(+1.23%) |
Apr 17, 2024 | 0.5190 | 0.5229 | 0.4900 | 0.5048 | 368,131 | -0.00(-0.06%) |
Apr 16, 2024 | 0.5200 | 0.5427 | 0.5050 | 0.5051 | 595,894 | -0.02(-3.86%) |
Apr 15, 2024 | 0.5800 | 0.5800 | 0.5050 | 0.5254 | 867,631 | -0.05(-8.32%) |
Apr 12, 2024 | 0.5760 | 0.6070 | 0.5600 | 0.5731 | 272,160 | -0.03(-4.48%) |
Apr 11, 2024 | 0.5840 | 0.6000 | 0.5700 | 0.6000 | 330,194 | +0.02(+2.56%) |
Apr 10, 2024 | 0.5800 | 0.6100 | 0.5607 | 0.5850 | 501,942 | -0.01(-2.01%) |
Apr 09, 2024 | 0.5900 | 0.6390 | 0.5800 | 0.5970 | 350,023 | +0.00(+0.66%) |
Apr 08, 2024 | 0.5897 | 0.6390 | 0.5800 | 0.5931 | 603,147 | +0.02(+2.83%) |
Apr 05, 2024 | 0.5900 | 0.6400 | 0.5500 | 0.5768 | 714,371 | -0.02(-3.22%) |
Apr 04, 2024 | 0.5900 | 0.6200 | 0.5801 | 0.5960 | 533,286 | +0.01(+1.02%) |
Apr 03, 2024 | 0.5700 | 0.5950 | 0.5313 | 0.5900 | 382,845 | +0.05(+8.34%) |
Apr 02, 2024 | 0.5600 | 0.5757 | 0.5400 | 0.5446 | 465,905 | -0.01(-1.02%) |
Apr 01, 2024 | 0.5907 | 0.5952 | 0.5300 | 0.5502 | 590,848 | -0.04(-6.92%) |
Mar 28, 2024 | 0.5700 | 0.6183 | 0.5700 | 0.5911 | 299,971 | +0.01(+1.35%) |
Mar 27, 2024 | 0.5467 | 0.5900 | 0.5402 | 0.5832 | 530,174 | +0.04(+8.28%) |
Mar 26, 2024 | 0.5605 | 0.6055 | 0.5300 | 0.5386 | 574,082 | -0.03(-5.21%) |
Mar 25, 2024 | 0.5700 | 0.5789 | 0.5651 | 0.5682 | 437,532 | -0.00(-0.05%) |
Mar 22, 2024 | 0.6100 | 0.6200 | 0.5510 | 0.5685 | 324,876 | -0.05(-7.33%) |
Mar 21, 2024 | 0.6390 | 0.6390 | 0.5900 | 0.6135 | 483,206 | +0.01(+1.05%) |
Mar 20, 2024 | 0.6000 | 0.6101 | 0.5575 | 0.6071 | 430,372 | +0.00(+0.20%) |
Mar 19, 2024 | 0.5400 | 0.6300 | 0.5400 | 0.6059 | 1,029,472 | +0.07(+12.20%) |
Mar 18, 2024 | 0.5835 | 0.6000 | 0.5347 | 0.5400 | 1,027,784 | -0.00(-0.64%) |
Mar 15, 2024 | 0.5600 | 0.6141 | 0.5435 | 0.5435 | 3,586,306 | -0.02(-4.23%) |
Mar 14, 2024 | 0.6100 | 0.6230 | 0.5675 | 0.5675 | 640,786 | -0.03(-5.68%) |
Mar 13, 2024 | 0.5968 | 0.6254 | 0.5900 | 0.6017 | 280,418 | +0.01(+1.13%) |
Mar 12, 2024 | 0.6246 | 0.6389 | 0.5950 | 0.5950 | 504,383 | -0.03(-4.72%) |
Mar 11, 2024 | 0.6300 | 0.6497 | 0.6138 | 0.6245 | 489,434 | -0.01(-1.00%) |
Mar 08, 2024 | 0.6200 | 0.6600 | 0.5950 | 0.6308 | 681,142 | +0.01(+2.22%) |
Mar 07, 2024 | 0.6200 | 0.6696 | 0.5900 | 0.6171 | 462,731 | -0.01(-1.30%) |
Mar 06, 2024 | 0.6040 | 0.6399 | 0.6019 | 0.6252 | 608,150 | +0.03(+5.50%) |
Mar 05, 2024 | 0.6000 | 0.6200 | 0.5850 | 0.5926 | 465,565 | -0.01(-1.22%) |
Mar 04, 2024 | 0.6250 | 0.6297 | 0.5610 | 0.5999 | 1,076,204 | +0.00(+0.23%) |
Mar 01, 2024 | 0.6433 | 0.6433 | 0.5900 | 0.5985 | 762,063 | -0.02(-3.75%) |
Feb 29, 2024 | 0.6103 | 0.6600 | 0.5920 | 0.6218 | 704,267 | +0.00(+0.50%) |
Feb 28, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6187 | 512,862 | -0.02(-3.15%) |
Feb 27, 2024 | 0.6400 | 0.6500 | 0.6220 | 0.6388 | 858,380 | -0.01(-1.34%) |
Feb 26, 2024 | 0.6500 | 0.7176 | 0.6250 | 0.6475 | 715,123 | -0.00(-0.03%) |
Feb 23, 2024 | 0.7100 | 0.7497 | 0.6400 | 0.6477 | 843,470 | -0.09(-12.61%) |
Feb 22, 2024 | 0.7800 | 0.7808 | 0.6900 | 0.7412 | 658,478 | +0.01(+1.01%) |
Feb 21, 2024 | 0.8388 | 0.8388 | 0.6978 | 0.7338 | 971,571 | -0.06(-7.55%) |
Feb 20, 2024 | 0.7800 | 0.8500 | 0.7700 | 0.7937 | 971,669 | +0.01(+1.76%) |
Feb 16, 2024 | 0.7400 | 0.8008 | 0.7300 | 0.7800 | 1,866,318 | +0.05(+6.12%) |
Feb 15, 2024 | 0.7000 | 0.7600 | 0.6900 | 0.7350 | 1,250,066 | +0.06(+8.57%) |
Feb 14, 2024 | 0.6422 | 0.7000 | 0.6422 | 0.6770 | 695,337 | +0.06(+8.98%) |
Feb 13, 2024 | 0.7100 | 0.7199 | 0.5905 | 0.6212 | 1,205,344 | -0.11(-15.06%) |
Feb 12, 2024 | 0.7000 | 0.7504 | 0.6983 | 0.7313 | 1,523,599 | +0.05(+7.10%) |
Feb 09, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6828 | 615,921 | +0.02(+3.72%) |
Feb 08, 2024 | 0.6500 | 0.6900 | 0.6221 | 0.6583 | 1,576,390 | +0.03(+4.56%) |
Feb 07, 2024 | 0.6068 | 0.6599 | 0.6000 | 0.6296 | 872,712 | +0.02(+3.21%) |
Feb 06, 2024 | 0.5925 | 0.6300 | 0.5507 | 0.6100 | 1,347,234 | +0.03(+4.63%) |
Feb 05, 2024 | 0.6300 | 0.6300 | 0.5830 | 0.5830 | 956,781 | -0.03(-4.36%) |
Feb 02, 2024 | 0.5583 | 0.6550 | 0.5534 | 0.6096 | 961,678 | +0.06(+10.16%) |
Feb 01, 2024 | 0.6400 | 0.6500 | 0.5200 | 0.5534 | 2,268,516 | -0.02(-3.50%) |
Jan 31, 2024 | 0.6000 | 0.6250 | 0.5850 | 0.5735 | 1,004,646 | -0.02(-3.71%) |
Jan 30, 2024 | 0.5700 | 0.6338 | 0.5600 | 0.5956 | 837,659 | +0.03(+5.83%) |
Jan 29, 2024 | 0.5800 | 0.5990 | 0.5350 | 0.5628 | 1,261,810 | +0.02(+3.15%) |
Jan 26, 2024 | 0.5400 | 0.6000 | 0.5168 | 0.5456 | 2,105,361 | +0.00(+0.48%) |
Jan 25, 2024 | 0.4572 | 0.5900 | 0.4500 | 0.5430 | 5,435,117 | -0.16(-22.93%) |
Jan 24, 2024 | 0.6800 | 0.7479 | 0.6698 | 0.7046 | 308,706 | +0.00(+0.10%) |
Jan 23, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7039 | 152,661 | -0.02(-2.92%) |
Jan 22, 2024 | 0.7502 | 0.7737 | 0.7000 | 0.7251 | 307,729 | -0.01(-2.01%) |
Jan 19, 2024 | 0.7200 | 0.7545 | 0.6815 | 0.7400 | 489,396 | +0.04(+5.71%) |
Jan 18, 2024 | 0.8000 | 0.9800 | 0.6775 | 0.7000 | 4,161,344 | +0.07(+10.57%) |
Jan 17, 2024 | 0.6001 | 0.6661 | 0.6000 | 0.6331 | 459,164 | +0.04(+7.14%) |
Jan 16, 2024 | 0.6500 | 0.6529 | 0.5811 | 0.5909 | 484,050 | -0.06(-9.50%) |
Jan 12, 2024 | 0.7000 | 0.7600 | 0.6500 | 0.6529 | 375,138 | -0.05(-7.25%) |
Jan 11, 2024 | 0.7801 | 0.7801 | 0.7000 | 0.7039 | 317,874 | -0.05(-7.06%) |
Jan 10, 2024 | 0.7490 | 0.7797 | 0.7110 | 0.7574 | 339,880 | +0.01(+1.81%) |
Jan 09, 2024 | 0.7207 | 0.7980 | 0.7207 | 0.7439 | 175,396 | +0.02(+3.15%) |
Jan 08, 2024 | 0.7437 | 0.7579 | 0.6900 | 0.7212 | 461,120 | -0.04(-5.76%) |
Jan 05, 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7653 | 297,104 | +0.02(+3.13%) |
Jan 04, 2024 | 0.7402 | 0.7740 | 0.7200 | 0.7421 | 309,039 | -0.02(-2.74%) |
Jan 03, 2024 | 0.8000 | 0.8163 | 0.7151 | 0.7630 | 437,998 | -0.04(-4.63%) |
Jan 02, 2024 | 0.8500 | 0.9337 | 0.8000 | 0.8000 | 604,074 | -0.03(-4.08%) |
Dec 29, 2023 | 0.9100 | 0.9200 | 0.8133 | 0.8340 | 1,051,452 | -0.07(-7.77%) |
Dec 28, 2023 | 1.000 | 1.020 | 0.9020 | 0.9043 | 596,707 | -0.09(-9.07%) |
Dec 27, 2023 | 1.080 | 1.190 | 0.9600 | 0.9945 | 1,433,692 | -0.07(-6.18%) |
Dec 26, 2023 | 0.8800 | 1.140 | 0.8651 | 1.060 | 1,259,351 | +0.22(+26.12%) |
Dec 22, 2023 | 0.7120 | 0.8831 | 0.7120 | 0.8405 | 1,003,249 | +0.11(+14.79%) |
Dec 21, 2023 | 0.7400 | 0.7870 | 0.7100 | 0.7322 | 650,939 | -0.00(-0.18%) |
Dec 20, 2023 | 0.7500 | 0.8800 | 0.7200 | 0.7335 | 707,385 | -0.01(-1.21%) |
Dec 19, 2023 | 0.6759 | 0.7500 | 0.6702 | 0.7425 | 567,165 | +0.08(+11.59%) |
Dec 18, 2023 | 0.7900 | 0.7905 | 0.6636 | 0.6654 | 605,044 | -0.11(-14.08%) |
Dec 15, 2023 | 0.8200 | 0.8300 | 0.7301 | 0.7744 | 805,652 | -0.06(-7.08%) |
Dec 14, 2023 | 0.6300 | 0.8500 | 0.6300 | 0.8334 | 990,515 | +0.21(+33.34%) |
Dec 13, 2023 | 0.5556 | 0.6293 | 0.5405 | 0.6250 | 488,672 | +0.05(+8.73%) |
Dec 12, 2023 | 0.5370 | 0.6000 | 0.4850 | 0.5748 | 1,489,204 | +0.05(+9.09%) |
Dec 11, 2023 | 0.5501 | 0.5720 | 0.5200 | 0.5269 | 854,576 | -0.03(-5.59%) |
Dec 08, 2023 | 0.5600 | 0.6033 | 0.5459 | 0.5581 | 532,228 | -0.01(-2.09%) |
Dec 07, 2023 | 0.5964 | 0.6073 | 0.5456 | 0.5700 | 548,217 | -0.01(-2.45%) |
Dec 06, 2023 | 0.5700 | 0.6000 | 0.5655 | 0.5843 | 461,318 | -0.00(-0.29%) |
Dec 05, 2023 | 0.5906 | 0.6099 | 0.5400 | 0.5860 | 477,777 | -0.02(-3.73%) |
Dec 04, 2023 | 0.5700 | 0.6100 | 0.5397 | 0.6087 | 605,878 | +0.04(+6.98%) |