Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.4836 | 0.5270 | 0.4471 | 0.4697 | 3,248,602 | +0.01(+1.64%) |
Jun 11, 2024 | 0.4467 | 0.4778 | 0.4203 | 0.4621 | 2,632,316 | +0.01(+3.01%) |
Jun 10, 2024 | 0.4079 | 0.4499 | 0.3700 | 0.4486 | 3,099,972 | +0.04(+8.91%) |
Jun 07, 2024 | 0.4318 | 0.4496 | 0.4057 | 0.4119 | 2,080,417 | -0.03(-6.70%) |
Jun 06, 2024 | 0.4347 | 0.4477 | 0.4093 | 0.4415 | 3,549,379 | +0.01(+1.47%) |
Jun 05, 2024 | 0.4798 | 0.4855 | 0.4232 | 0.4351 | 3,185,274 | -0.04(-7.64%) |
Jun 04, 2024 | 0.5023 | 0.5255 | 0.4656 | 0.4711 | 1,910,589 | -0.03(-6.68%) |
Jun 03, 2024 | 0.5458 | 0.5600 | 0.4923 | 0.5048 | 2,396,402 | -0.03(-5.98%) |
May 31, 2024 | 0.5467 | 0.5568 | 0.5200 | 0.5369 | 2,583,340 | -0.00(-0.59%) |
May 30, 2024 | 0.5920 | 0.5920 | 0.5336 | 0.5401 | 1,615,168 | -0.04(-6.98%) |
May 29, 2024 | 0.5911 | 0.5968 | 0.5500 | 0.5806 | 2,326,776 | -0.02(-3.52%) |
May 28, 2024 | 0.6651 | 0.7223 | 0.6000 | 0.6018 | 3,093,370 | -0.09(-12.39%) |
May 24, 2024 | 0.5800 | 0.6895 | 0.5749 | 0.6869 | 3,243,590 | +0.13(+22.31%) |
May 23, 2024 | 0.6601 | 0.6700 | 0.5517 | 0.5616 | 2,829,397 | -0.10(-14.92%) |
May 22, 2024 | 0.5400 | 0.7000 | 0.5371 | 0.6601 | 5,470,631 | +0.12(+21.50%) |
May 21, 2024 | 0.5599 | 0.5875 | 0.5102 | 0.5433 | 2,654,555 | -0.00(-0.51%) |
May 20, 2024 | 0.5900 | 0.5982 | 0.5325 | 0.5461 | 1,882,400 | -0.04(-7.33%) |
May 17, 2024 | 0.6075 | 0.6075 | 0.5705 | 0.5893 | 1,675,838 | -0.01(-1.36%) |
May 16, 2024 | 0.6177 | 0.6300 | 0.5644 | 0.5974 | 2,045,915 | -0.03(-5.01%) |
May 15, 2024 | 0.6300 | 0.6582 | 0.5919 | 0.6289 | 2,522,893 | +0.06(+11.47%) |
May 14, 2024 | 0.6579 | 0.7072 | 0.5501 | 0.5642 | 3,173,710 | -0.08(-11.79%) |
May 13, 2024 | 0.7095 | 0.7654 | 0.6347 | 0.6396 | 1,308,613 | -0.07(-9.43%) |
May 10, 2024 | 0.6811 | 0.7374 | 0.6588 | 0.7062 | 6,262,269 | -0.01(-2.05%) |
May 09, 2024 | 0.6012 | 0.7752 | 0.6000 | 0.7210 | 7,322,192 | +0.11(+18.74%) |
May 08, 2024 | 0.5629 | 0.6264 | 0.5550 | 0.6072 | 3,701,954 | -0.04(-6.60%) |
May 07, 2024 | 0.6677 | 0.6700 | 0.6401 | 0.6501 | 1,364,264 | -0.02(-2.46%) |
May 06, 2024 | 0.6543 | 0.6822 | 0.6400 | 0.6665 | 1,247,013 | +0.01(+1.86%) |
May 03, 2024 | 0.6685 | 0.7000 | 0.6468 | 0.6543 | 713,495 | -0.01(-1.71%) |
May 02, 2024 | 0.6400 | 0.6788 | 0.6400 | 0.6657 | 1,203,389 | +0.02(+3.72%) |
May 01, 2024 | 0.6306 | 0.6877 | 0.6236 | 0.6418 | 1,469,071 | -0.01(-1.23%) |
Apr 30, 2024 | 0.6635 | 0.6790 | 0.6414 | 0.6498 | 1,961,801 | -0.02(-2.27%) |
Apr 29, 2024 | 0.6116 | 0.6913 | 0.5902 | 0.6649 | 3,545,523 | +0.09(+15.53%) |
Apr 26, 2024 | 0.5478 | 0.5880 | 0.5300 | 0.5755 | 1,977,783 | +0.00(+0.82%) |
Apr 25, 2024 | 0.5644 | 0.5924 | 0.5411 | 0.5708 | 1,993,850 | -0.01(-1.89%) |
Apr 24, 2024 | 0.5700 | 0.6029 | 0.5400 | 0.5818 | 3,399,453 | +0.02(+3.86%) |
Apr 23, 2024 | 0.5627 | 0.6300 | 0.5500 | 0.5602 | 5,320,438 | +0.01(+1.27%) |
Apr 22, 2024 | 0.6700 | 0.6828 | 0.5500 | 0.5532 | 5,534,637 | -0.10(-14.92%) |
Apr 19, 2024 | 0.7313 | 0.7720 | 0.6427 | 0.6502 | 2,177,325 | -0.09(-11.74%) |
Apr 18, 2024 | 0.7238 | 0.7718 | 0.7108 | 0.7367 | 1,975,853 | +0.01(+1.57%) |
Apr 17, 2024 | 0.7300 | 0.7514 | 0.7126 | 0.7253 | 1,425,520 | -0.00(-0.45%) |
Apr 16, 2024 | 0.7700 | 0.7700 | 0.7011 | 0.7286 | 1,465,479 | -0.04(-5.38%) |
Apr 15, 2024 | 0.7759 | 0.8010 | 0.7402 | 0.7700 | 1,986,575 | -0.02(-2.22%) |
Apr 12, 2024 | 0.7913 | 0.8170 | 0.7574 | 0.7875 | 1,048,224 | -0.02(-2.55%) |
Apr 11, 2024 | 0.8177 | 0.8400 | 0.7886 | 0.8081 | 976,322 | +0.01(+0.82%) |
Apr 10, 2024 | 0.7723 | 0.8094 | 0.7723 | 0.8015 | 1,870,187 | -0.03(-3.34%) |
Apr 09, 2024 | 0.8541 | 0.8890 | 0.8042 | 0.8292 | 961,124 | -0.02(-2.41%) |
Apr 08, 2024 | 0.8594 | 0.8989 | 0.8422 | 0.8497 | 1,195,821 | +0.01(+1.28%) |
Apr 05, 2024 | 0.8010 | 0.8577 | 0.7863 | 0.8390 | 1,243,646 | +0.01(+1.61%) |
Apr 04, 2024 | 0.8199 | 0.8902 | 0.7884 | 0.8257 | 1,285,426 | +0.03(+3.21%) |
Apr 03, 2024 | 0.8000 | 0.8279 | 0.7866 | 0.8000 | 1,454,970 | -0.01(-0.78%) |
Apr 02, 2024 | 0.7631 | 0.8083 | 0.7500 | 0.8063 | 1,138,388 | +0.00(+0.45%) |
Apr 01, 2024 | 0.7750 | 0.8204 | 0.7444 | 0.8027 | 1,535,827 | -0.01(-1.05%) |
Mar 28, 2024 | 0.8506 | 0.8797 | 0.7895 | 0.8112 | 1,871,931 | -0.03(-3.86%) |
Mar 27, 2024 | 0.7875 | 0.8493 | 0.7601 | 0.8438 | 1,815,591 | +0.09(+11.58%) |
Mar 26, 2024 | 0.8101 | 0.8164 | 0.7120 | 0.7562 | 2,642,194 | -0.06(-6.98%) |
Mar 25, 2024 | 0.9200 | 0.9393 | 0.7969 | 0.8129 | 1,543,970 | -0.09(-10.23%) |
Mar 22, 2024 | 0.8793 | 0.9402 | 0.8511 | 0.9055 | 1,601,489 | +0.04(+5.14%) |
Mar 21, 2024 | 0.8100 | 0.9062 | 0.8045 | 0.8612 | 2,590,567 | +0.05(+6.33%) |
Mar 20, 2024 | 0.7264 | 0.8121 | 0.7166 | 0.8099 | 2,660,104 | +0.08(+10.93%) |
Mar 19, 2024 | 0.6730 | 0.7523 | 0.6700 | 0.7301 | 3,019,592 | +0.05(+8.10%) |
Mar 18, 2024 | 0.7500 | 0.7660 | 0.6614 | 0.6754 | 4,721,438 | -0.03(-4.81%) |
Mar 15, 2024 | 0.7638 | 0.8000 | 0.7030 | 0.7095 | 7,667,424 | -0.07(-8.84%) |
Mar 14, 2024 | 0.8400 | 0.8490 | 0.7689 | 0.7783 | 1,933,146 | -0.04(-5.10%) |
Mar 13, 2024 | 0.8299 | 0.8676 | 0.8199 | 0.8201 | 1,883,978 | +0.00(+0.28%) |
Mar 12, 2024 | 0.8434 | 0.8695 | 0.8000 | 0.8178 | 3,520,131 | -0.02(-2.22%) |
Mar 11, 2024 | 0.9199 | 0.9378 | 0.8108 | 0.8364 | 1,455,936 | -0.07(-7.30%) |
Mar 08, 2024 | 0.9199 | 0.9622 | 0.8932 | 0.9023 | 1,135,659 | +0.00(+0.24%) |
Mar 07, 2024 | 0.9894 | 1.020 | 0.8906 | 0.9001 | 2,313,837 | -0.06(-6.21%) |
Mar 06, 2024 | 0.9999 | 1.010 | 0.9500 | 0.9597 | 3,033,903 | -0.01(-1.09%) |
Mar 05, 2024 | 1.080 | 1.080 | 0.9702 | 0.9703 | 958,248 | -0.12(-10.98%) |
Mar 04, 2024 | 1.090 | 1.135 | 1.060 | 1.090 | 1,120,871 | -0.02(-1.80%) |
Mar 01, 2024 | 1.130 | 1.150 | 1.080 | 1.110 | 1,215,101 | -0.01(-0.89%) |
Feb 29, 2024 | 1.110 | 1.140 | 1.100 | 1.120 | 995,655 | +0.00(+0.00%) |
Feb 28, 2024 | 1.140 | 1.180 | 1.070 | 1.120 | 1,594,913 | -0.07(-5.88%) |
Feb 27, 2024 | 1.190 | 1.220 | 1.170 | 1.190 | 932,474 | +0.02(+1.71%) |
Feb 26, 2024 | 1.110 | 1.190 | 1.110 | 1.170 | 670,268 | +0.06(+5.41%) |
Feb 23, 2024 | 1.120 | 1.150 | 1.100 | 1.110 | 916,051 | -0.02(-1.77%) |
Feb 22, 2024 | 1.140 | 1.140 | 1.110 | 1.130 | 1,100,913 | +0.02(+1.80%) |
Feb 21, 2024 | 1.160 | 1.160 | 1.090 | 1.110 | 945,713 | -0.06(-5.13%) |
Feb 20, 2024 | 1.220 | 1.250 | 1.160 | 1.170 | 2,133,522 | -0.06(-4.88%) |
Feb 16, 2024 | 1.340 | 1.340 | 1.220 | 1.230 | 1,663,191 | -0.10(-7.52%) |
Feb 15, 2024 | 1.200 | 1.330 | 1.195 | 1.330 | 1,474,556 | +0.15(+12.71%) |
Feb 14, 2024 | 1.100 | 1.225 | 1.100 | 1.180 | 2,570,083 | +0.09(+8.26%) |
Feb 13, 2024 | 1.090 | 1.117 | 1.060 | 1.090 | 2,249,053 | -0.05(-4.39%) |
Feb 12, 2024 | 1.150 | 1.235 | 1.140 | 1.140 | 1,627,252 | +0.03(+2.70%) |
Feb 09, 2024 | 1.080 | 1.160 | 1.075 | 1.110 | 1,203,085 | +0.02(+1.83%) |
Feb 08, 2024 | 1.060 | 1.180 | 1.055 | 1.090 | 1,267,261 | +0.04(+3.81%) |
Feb 07, 2024 | 1.080 | 1.095 | 1.040 | 1.050 | 785,515 | -0.03(-2.78%) |
Feb 06, 2024 | 1.000 | 1.090 | 1.000 | 1.080 | 958,856 | +0.06(+5.88%) |
Feb 05, 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 885,600 | -0.01(-0.97%) |
Feb 02, 2024 | 1.040 | 1.070 | 1.020 | 1.030 | 923,775 | -0.02(-1.90%) |
Feb 01, 2024 | 1.010 | 1.090 | 1.010 | 1.050 | 1,226,124 | +0.04(+3.96%) |
Jan 31, 2024 | 1.040 | 1.090 | 1.010 | 1.010 | 889,707 | -0.02(-1.94%) |
Jan 30, 2024 | 1.050 | 1.080 | 1.020 | 1.030 | 588,755 | -0.05(-4.63%) |
Jan 29, 2024 | 1.040 | 1.090 | 1.015 | 1.080 | 773,148 | +0.04(+3.85%) |
Jan 26, 2024 | 1.080 | 1.080 | 1.030 | 1.040 | 654,954 | +0.02(+1.96%) |
Jan 25, 2024 | 1.070 | 1.070 | 1.000 | 1.020 | 980,331 | +0.00(+0.00%) |
Jan 24, 2024 | 1.100 | 1.115 | 1.010 | 1.020 | 780,817 | -0.05(-4.67%) |
Jan 23, 2024 | 1.120 | 1.120 | 1.060 | 1.070 | 670,987 | -0.03(-2.73%) |
Jan 22, 2024 | 1.080 | 1.150 | 1.080 | 1.100 | 1,001,048 | +0.02(+1.85%) |
Jan 19, 2024 | 1.120 | 1.120 | 1.044 | 1.080 | 1,383,051 | -0.01(-0.92%) |
Jan 18, 2024 | 1.120 | 1.135 | 1.080 | 1.090 | 973,501 | -0.05(-4.39%) |
Jan 17, 2024 | 1.150 | 1.185 | 1.130 | 1.140 | 797,510 | -0.05(-4.20%) |
Jan 16, 2024 | 1.220 | 1.235 | 1.170 | 1.190 | 693,871 | -0.06(-4.80%) |
Jan 12, 2024 | 1.310 | 1.315 | 1.230 | 1.250 | 905,604 | -0.01(-0.79%) |
Jan 11, 2024 | 1.270 | 1.290 | 1.220 | 1.260 | 700,544 | +0.00(+0.00%) |
Jan 10, 2024 | 1.200 | 1.300 | 1.180 | 1.260 | 834,972 | +0.01(+0.80%) |
Jan 09, 2024 | 1.300 | 1.330 | 1.240 | 1.250 | 1,008,162 | -0.07(-5.30%) |
Jan 08, 2024 | 1.280 | 1.340 | 1.230 | 1.320 | 1,397,451 | +0.04(+3.13%) |
Jan 05, 2024 | 1.330 | 1.330 | 1.280 | 1.280 | 516,382 | -0.04(-3.03%) |
Jan 04, 2024 | 1.340 | 1.350 | 1.270 | 1.320 | 828,302 | -0.10(-7.04%) |
Jan 03, 2024 | 1.350 | 1.460 | 1.330 | 1.420 | 1,225,648 | +0.05(+3.65%) |
Jan 02, 2024 | 1.410 | 1.440 | 1.290 | 1.370 | 1,571,744 | -0.07(-4.86%) |
Dec 29, 2023 | 1.640 | 1.645 | 1.440 | 1.440 | 1,597,469 | -0.20(-12.20%) |
Dec 28, 2023 | 1.700 | 1.730 | 1.620 | 1.640 | 1,346,507 | -0.06(-3.53%) |
Dec 27, 2023 | 1.700 | 1.710 | 1.650 | 1.700 | 831,654 | +0.00(+0.00%) |
Dec 26, 2023 | 1.710 | 1.710 | 1.650 | 1.700 | 785,047 | +0.00(+0.00%) |
Dec 22, 2023 | 1.710 | 1.710 | 1.650 | 1.700 | 822,970 | +0.00(+0.00%) |
Dec 21, 2023 | 1.640 | 1.715 | 1.620 | 1.700 | 1,121,689 | +0.09(+5.59%) |
Dec 20, 2023 | 1.600 | 1.705 | 1.550 | 1.610 | 1,269,274 | +0.03(+1.90%) |
Dec 19, 2023 | 1.560 | 1.600 | 1.550 | 1.580 | 1,028,029 | +0.03(+1.94%) |
Dec 18, 2023 | 1.530 | 1.590 | 1.510 | 1.550 | 921,794 | +0.00(+0.00%) |
Dec 15, 2023 | 1.630 | 1.690 | 1.495 | 1.550 | 2,924,201 | -0.04(-2.52%) |
Dec 14, 2023 | 1.420 | 1.620 | 1.420 | 1.590 | 1,622,012 | +0.21(+15.22%) |
Dec 13, 2023 | 1.300 | 1.400 | 1.280 | 1.380 | 2,065,714 | +0.07(+5.34%) |
Dec 12, 2023 | 1.270 | 1.310 | 1.240 | 1.310 | 723,644 | +0.04(+3.15%) |
Dec 11, 2023 | 1.310 | 1.325 | 1.250 | 1.270 | 1,089,296 | -0.02(-1.55%) |
Dec 08, 2023 | 1.310 | 1.340 | 1.280 | 1.290 | 774,942 | -0.03(-2.27%) |
Dec 07, 2023 | 1.310 | 1.330 | 1.285 | 1.320 | 718,114 | +0.03(+2.33%) |
Dec 06, 2023 | 1.290 | 1.345 | 1.255 | 1.290 | 1,222,259 | +0.00(+0.00%) |
Dec 05, 2023 | 1.370 | 1.370 | 1.290 | 1.290 | 823,202 | -0.06(-4.44%) |
Dec 04, 2023 | 1.360 | 1.400 | 1.330 | 1.350 | 573,183 | +0.02(+1.50%) |