Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 1.140 | 1.150 | 0.7707 | 0.8200 | 1,460,225 | -0.24(-22.64%) |
Jun 10, 2024 | 1.070 | 1.100 | 1.040 | 1.060 | 164,868 | +0.02(+1.92%) |
Jun 07, 2024 | 1.060 | 1.060 | 1.020 | 1.040 | 158,516 | -0.01(-0.95%) |
Jun 06, 2024 | 1.090 | 1.140 | 1.030 | 1.050 | 211,923 | -0.04(-3.67%) |
Jun 05, 2024 | 1.060 | 1.150 | 1.020 | 1.090 | 427,029 | +0.05(+4.81%) |
Jun 04, 2024 | 1.020 | 1.070 | 1.020 | 1.040 | 195,046 | +0.00(+0.00%) |
Jun 03, 2024 | 1.140 | 1.180 | 1.020 | 1.040 | 2,117,602 | -0.06(-5.45%) |
May 31, 2024 | 1.100 | 1.150 | 1.030 | 1.100 | 131,544 | +0.01(+0.92%) |
May 30, 2024 | 1.060 | 1.090 | 1.040 | 1.090 | 134,740 | +0.05(+4.81%) |
May 29, 2024 | 1.040 | 1.130 | 1.020 | 1.040 | 144,393 | -0.03(-2.80%) |
May 28, 2024 | 1.100 | 1.150 | 1.030 | 1.070 | 188,102 | -0.03(-2.73%) |
May 24, 2024 | 1.100 | 1.140 | 1.089 | 1.100 | 158,596 | -0.02(-1.79%) |
May 23, 2024 | 1.170 | 1.170 | 1.100 | 1.120 | 254,023 | -0.04(-3.45%) |
May 22, 2024 | 1.160 | 1.180 | 1.120 | 1.160 | 160,619 | -0.03(-2.52%) |
May 21, 2024 | 1.250 | 1.250 | 1.145 | 1.190 | 290,896 | -0.05(-3.64%) |
May 20, 2024 | 1.290 | 1.290 | 1.205 | 1.235 | 345,065 | -0.04(-3.52%) |
May 17, 2024 | 1.310 | 1.320 | 1.260 | 1.280 | 232,595 | -0.01(-0.78%) |
May 16, 2024 | 1.350 | 1.350 | 1.270 | 1.290 | 350,886 | -0.05(-3.73%) |
May 15, 2024 | 1.420 | 1.490 | 1.290 | 1.340 | 497,867 | -0.05(-3.60%) |
May 14, 2024 | 1.280 | 1.580 | 1.280 | 1.390 | 714,084 | +0.09(+6.92%) |
May 13, 2024 | 1.450 | 1.480 | 1.240 | 1.300 | 491,303 | -0.16(-10.65%) |
May 10, 2024 | 1.590 | 1.590 | 1.430 | 1.455 | 300,439 | -0.08(-5.52%) |
May 09, 2024 | 1.670 | 1.679 | 1.515 | 1.540 | 343,607 | -0.12(-7.23%) |
May 08, 2024 | 1.710 | 1.710 | 1.600 | 1.660 | 231,370 | -0.02(-1.19%) |
May 07, 2024 | 1.670 | 1.730 | 1.650 | 1.680 | 352,743 | +0.00(+0.00%) |
May 06, 2024 | 1.770 | 1.771 | 1.660 | 1.680 | 288,442 | -0.07(-4.00%) |
May 03, 2024 | 1.810 | 1.880 | 1.730 | 1.750 | 395,492 | -0.06(-3.31%) |
May 02, 2024 | 1.780 | 2.080 | 1.700 | 1.810 | 1,695,463 | +0.07(+4.02%) |
May 01, 2024 | 1.740 | 1.820 | 1.690 | 1.740 | 143,969 | +0.03(+1.75%) |
Apr 30, 2024 | 1.670 | 1.800 | 1.640 | 1.710 | 204,635 | +0.02(+1.18%) |
Apr 29, 2024 | 1.750 | 1.750 | 1.600 | 1.690 | 166,643 | -0.06(-3.43%) |
Apr 26, 2024 | 1.670 | 1.790 | 1.620 | 1.750 | 373,405 | +0.08(+4.79%) |
Apr 25, 2024 | 1.720 | 1.720 | 1.600 | 1.670 | 322,081 | -0.05(-2.91%) |
Apr 24, 2024 | 1.830 | 1.830 | 1.680 | 1.720 | 322,393 | -0.10(-5.49%) |
Apr 23, 2024 | 1.910 | 1.920 | 1.760 | 1.820 | 275,575 | -0.05(-2.67%) |
Apr 22, 2024 | 1.980 | 2.060 | 1.810 | 1.870 | 484,704 | -0.05(-2.60%) |
Apr 19, 2024 | 1.920 | 2.100 | 1.900 | 1.920 | 459,014 | -0.09(-4.48%) |
Apr 18, 2024 | 2.090 | 2.290 | 1.930 | 2.010 | 1,000,496 | -0.08(-3.83%) |
Apr 17, 2024 | 2.530 | 2.678 | 1.930 | 2.090 | 3,353,893 | -1.44(-40.79%) |
Apr 16, 2024 | 2.970 | 4.250 | 2.600 | 3.530 | 9,527,160 | +0.60(+20.48%) |
Apr 15, 2024 | 2.390 | 3.410 | 2.150 | 2.930 | 56,960,312 | +1.24(+73.37%) |
Apr 12, 2024 | 2.180 | 2.180 | 1.620 | 1.690 | 519,012 | -0.33(-16.34%) |
Apr 11, 2024 | 2.170 | 2.246 | 2.010 | 2.020 | 295,644 | -0.23(-10.22%) |
Apr 10, 2024 | 2.010 | 2.320 | 2.000 | 2.250 | 421,263 | +0.11(+5.14%) |
Apr 09, 2024 | 2.010 | 2.175 | 1.910 | 2.140 | 1,353,400 | -0.01(-0.47%) |
Apr 08, 2024 | 3.740 | 5.470 | 2.030 | 2.150 | 50,471,012 | -0.05(-2.27%) |
Apr 05, 2024 | 2.060 | 2.250 | 1.830 | 2.200 | 2,659,818 | +0.17(+8.37%) |
Apr 04, 2024 | 2.480 | 2.570 | 2.020 | 2.030 | 270,195 | -0.47(-18.80%) |
Apr 03, 2024 | 2.790 | 2.790 | 2.400 | 2.500 | 99,378 | -0.25(-9.09%) |
Apr 02, 2024 | 2.870 | 2.992 | 2.700 | 2.750 | 35,893 | -0.10(-3.51%) |
Apr 01, 2024 | 3.160 | 3.250 | 2.815 | 2.850 | 104,645 | -0.40(-12.31%) |
Mar 28, 2024 | 3.640 | 3.640 | 3.200 | 3.250 | 154,226 | +0.14(+4.50%) |
Mar 27, 2024 | 2.920 | 3.600 | 2.920 | 3.110 | 122,510 | +2.77(+804.86%) |
Mar 26, 2024 | 0.3949 | 0.4180 | 0.3313 | 0.3437 | 626,630 | -0.06(-14.61%) |
Mar 25, 2024 | 0.4000 | 0.4298 | 0.3800 | 0.4025 | 303,921 | +0.02(+5.37%) |
Mar 22, 2024 | 0.4000 | 0.4049 | 0.3650 | 0.3820 | 120,469 | -0.01(-2.05%) |
Mar 21, 2024 | 0.3680 | 0.4070 | 0.3600 | 0.3900 | 187,056 | +0.03(+7.91%) |
Mar 20, 2024 | 0.4200 | 0.4401 | 0.3500 | 0.3614 | 436,271 | -0.09(-19.97%) |
Mar 19, 2024 | 0.4400 | 0.4586 | 0.4400 | 0.4516 | 174,839 | +0.01(+2.38%) |
Mar 18, 2024 | 0.4740 | 0.4860 | 0.4400 | 0.4411 | 98,109 | -0.01(-1.98%) |
Mar 15, 2024 | 0.4660 | 0.4760 | 0.4500 | 0.4500 | 60,567 | -0.01(-2.17%) |
Mar 14, 2024 | 0.4780 | 0.4780 | 0.4600 | 0.4600 | 71,089 | -0.01(-2.38%) |
Mar 13, 2024 | 0.4653 | 0.5051 | 0.4650 | 0.4712 | 89,395 | -0.01(-1.77%) |
Mar 12, 2024 | 0.5300 | 0.5294 | 0.4569 | 0.4797 | 229,936 | -0.03(-6.49%) |
Mar 11, 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5130 | 81,886 | -0.01(-1.35%) |
Mar 08, 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5200 | 65,264 | +0.01(+0.97%) |
Mar 07, 2024 | 0.5303 | 0.5379 | 0.5110 | 0.5150 | 75,568 | -0.02(-2.83%) |
Mar 06, 2024 | 0.5100 | 0.5500 | 0.5080 | 0.5300 | 190,985 | +0.00(+0.57%) |
Mar 05, 2024 | 0.5300 | 0.5300 | 0.5120 | 0.5270 | 46,835 | +0.02(+3.13%) |
Mar 04, 2024 | 0.5400 | 0.5497 | 0.5081 | 0.5110 | 76,734 | -0.03(-5.37%) |
Mar 01, 2024 | 0.5520 | 0.5520 | 0.5247 | 0.5400 | 124,327 | +0.01(+1.12%) |
Feb 29, 2024 | 0.5300 | 0.5599 | 0.5210 | 0.5340 | 117,866 | -0.01(-1.91%) |
Feb 28, 2024 | 0.5788 | 0.5788 | 0.5316 | 0.5444 | 264,961 | -0.03(-5.94%) |
Feb 27, 2024 | 0.5400 | 0.5858 | 0.5310 | 0.5788 | 381,561 | +0.04(+7.19%) |
Feb 26, 2024 | 0.5200 | 0.5400 | 0.5177 | 0.5400 | 139,240 | +0.02(+4.25%) |
Feb 23, 2024 | 0.5300 | 0.5330 | 0.5102 | 0.5180 | 103,281 | +0.01(+1.05%) |
Feb 22, 2024 | 0.5009 | 0.5295 | 0.5009 | 0.5126 | 135,059 | -0.02(-3.10%) |
Feb 21, 2024 | 0.5368 | 0.5549 | 0.5130 | 0.5290 | 127,585 | +0.00(+0.76%) |
Feb 20, 2024 | 0.5300 | 0.5494 | 0.5125 | 0.5250 | 191,606 | -0.01(-0.94%) |
Feb 16, 2024 | 0.5163 | 0.5378 | 0.5163 | 0.5300 | 125,278 | -0.00(-0.19%) |
Feb 15, 2024 | 0.5412 | 0.5412 | 0.5150 | 0.5310 | 115,482 | -0.01(-1.67%) |
Feb 14, 2024 | 0.5200 | 0.5400 | 0.4999 | 0.5400 | 82,844 | +0.02(+3.65%) |
Feb 13, 2024 | 0.5300 | 0.5400 | 0.4988 | 0.5210 | 236,852 | -0.03(-6.13%) |
Feb 12, 2024 | 0.5400 | 0.5600 | 0.5282 | 0.5550 | 204,561 | +0.03(+5.55%) |
Feb 09, 2024 | 0.5102 | 0.5378 | 0.5102 | 0.5258 | 51,888 | +0.01(+1.98%) |
Feb 08, 2024 | 0.5214 | 0.5368 | 0.4905 | 0.5156 | 149,825 | -0.01(-1.02%) |
Feb 07, 2024 | 0.5140 | 0.5393 | 0.5055 | 0.5209 | 128,872 | -0.01(-1.72%) |
Feb 06, 2024 | 0.5300 | 0.5506 | 0.5100 | 0.5300 | 115,961 | -0.00(-0.58%) |
Feb 05, 2024 | 0.5644 | 0.5799 | 0.5251 | 0.5331 | 193,674 | -0.02(-4.46%) |
Feb 02, 2024 | 0.5345 | 0.5699 | 0.5100 | 0.5580 | 539,201 | +0.05(+9.26%) |
Feb 01, 2024 | 0.5460 | 0.5460 | 0.4728 | 0.5107 | 340,132 | -0.03(-5.25%) |
Jan 31, 2024 | 0.5428 | 0.5591 | 0.5003 | 0.5390 | 828,523 | +0.00(+0.26%) |
Jan 30, 2024 | 0.5800 | 0.6039 | 0.4175 | 0.5376 | 2,194,119 | -0.13(-19.93%) |
Jan 29, 2024 | 0.7500 | 0.7906 | 0.6500 | 0.6714 | 4,912,041 | -0.13(-16.08%) |
Jan 26, 2024 | 0.8000 | 0.8150 | 0.7500 | 0.8000 | 72,401 | -0.02(-2.08%) |
Jan 25, 2024 | 0.8200 | 0.8736 | 0.7600 | 0.8170 | 97,560 | -0.00(-0.37%) |
Jan 24, 2024 | 0.8900 | 0.8934 | 0.8194 | 0.8200 | 87,588 | -0.04(-4.76%) |
Jan 23, 2024 | 0.8872 | 0.9000 | 0.8200 | 0.8610 | 122,916 | -0.02(-1.81%) |
Jan 22, 2024 | 0.9135 | 0.9550 | 0.8235 | 0.8769 | 213,115 | -0.07(-7.69%) |
Jan 19, 2024 | 1.010 | 1.030 | 0.9358 | 0.9500 | 153,938 | -0.07(-6.86%) |
Jan 18, 2024 | 1.090 | 1.100 | 0.9500 | 1.020 | 90,652 | -0.01(-0.97%) |
Jan 17, 2024 | 1.030 | 1.100 | 1.000 | 1.030 | 88,400 | -0.01(-0.96%) |
Jan 16, 2024 | 1.120 | 1.130 | 1.000 | 1.040 | 142,586 | -0.11(-9.57%) |
Jan 12, 2024 | 1.260 | 1.270 | 1.130 | 1.150 | 90,676 | -0.02(-1.71%) |
Jan 11, 2024 | 1.280 | 1.280 | 1.140 | 1.170 | 97,324 | -0.11(-8.59%) |
Jan 10, 2024 | 1.310 | 1.316 | 1.220 | 1.280 | 66,749 | +0.02(+1.59%) |
Jan 09, 2024 | 1.300 | 1.340 | 1.200 | 1.260 | 105,325 | -0.03(-2.33%) |
Jan 08, 2024 | 1.350 | 1.350 | 1.200 | 1.290 | 121,689 | +0.00(+0.00%) |
Jan 05, 2024 | 1.340 | 1.341 | 1.270 | 1.290 | 67,551 | -0.05(-3.73%) |
Jan 04, 2024 | 1.280 | 1.350 | 1.260 | 1.340 | 126,900 | +0.05(+3.88%) |
Jan 03, 2024 | 1.320 | 1.362 | 1.250 | 1.290 | 125,538 | -0.03(-2.27%) |