Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.5400 | 0.5599 | 0.4916 | 0.5147 | 2,135,935 | -0.02(-3.54%) |
May 30, 2024 | 0.4895 | 0.5560 | 0.4655 | 0.5336 | 4,686,131 | +0.07(+14.68%) |
May 29, 2024 | 0.5031 | 0.5033 | 0.4600 | 0.4653 | 3,750,982 | -0.03(-6.96%) |
May 28, 2024 | 0.5432 | 0.5500 | 0.5000 | 0.5001 | 5,185,675 | -0.09(-14.89%) |
May 24, 2024 | 0.6300 | 0.6300 | 0.5850 | 0.5876 | 1,526,893 | -0.05(-7.30%) |
May 23, 2024 | 0.6300 | 0.6600 | 0.5907 | 0.6339 | 1,720,092 | +0.00(+0.71%) |
May 22, 2024 | 0.6075 | 0.6600 | 0.6051 | 0.6294 | 2,452,989 | +0.02(+3.60%) |
May 21, 2024 | 0.6000 | 0.6399 | 0.5850 | 0.6075 | 2,666,436 | +0.01(+1.12%) |
May 20, 2024 | 0.5977 | 0.6280 | 0.5904 | 0.6008 | 1,462,215 | +0.01(+1.11%) |
May 17, 2024 | 0.5999 | 0.6300 | 0.5820 | 0.5942 | 1,185,534 | -0.00(-0.12%) |
May 16, 2024 | 0.5872 | 0.6170 | 0.5719 | 0.5949 | 1,932,103 | +0.01(+2.57%) |
May 15, 2024 | 0.6200 | 0.6200 | 0.5511 | 0.5800 | 2,614,785 | -0.03(-4.21%) |
May 14, 2024 | 0.5600 | 0.6188 | 0.5600 | 0.6055 | 3,310,671 | +0.01(+0.93%) |
May 13, 2024 | 0.6281 | 0.6300 | 0.5916 | 0.5999 | 4,291,602 | -0.02(-3.27%) |
May 10, 2024 | 0.6700 | 0.6973 | 0.6200 | 0.6202 | 3,582,400 | -0.09(-12.83%) |
May 09, 2024 | 0.7001 | 0.7184 | 0.6800 | 0.7115 | 1,301,778 | +0.01(+1.48%) |
May 08, 2024 | 0.6500 | 0.7267 | 0.6500 | 0.7011 | 2,234,447 | +0.04(+6.39%) |
May 07, 2024 | 0.7200 | 0.7213 | 0.6590 | 0.6590 | 2,612,011 | -0.06(-8.61%) |
May 06, 2024 | 0.7100 | 0.7400 | 0.7000 | 0.7211 | 1,731,284 | +0.01(+2.10%) |
May 03, 2024 | 0.7300 | 0.7511 | 0.6946 | 0.7063 | 1,326,303 | +0.00(+0.14%) |
May 02, 2024 | 0.6800 | 0.7100 | 0.6655 | 0.7053 | 1,269,817 | +0.04(+6.00%) |
May 01, 2024 | 0.6697 | 0.6746 | 0.6500 | 0.6654 | 1,012,265 | +0.01(+1.57%) |
Apr 30, 2024 | 0.6923 | 0.7060 | 0.6500 | 0.6551 | 1,550,856 | -0.04(-6.23%) |
Apr 29, 2024 | 0.6900 | 0.7400 | 0.6891 | 0.6986 | 1,623,027 | +0.02(+3.39%) |
Apr 26, 2024 | 0.6599 | 0.7092 | 0.6589 | 0.6757 | 2,101,429 | +0.02(+2.78%) |
Apr 25, 2024 | 0.6600 | 0.6715 | 0.6319 | 0.6574 | 1,526,635 | -0.02(-2.33%) |
Apr 24, 2024 | 0.7300 | 0.7363 | 0.6630 | 0.6731 | 2,471,154 | -0.04(-5.48%) |
Apr 23, 2024 | 0.7466 | 0.7734 | 0.6917 | 0.7121 | 1,680,899 | -0.01(-1.68%) |
Apr 22, 2024 | 0.7000 | 0.7798 | 0.6899 | 0.7243 | 3,494,640 | +0.06(+8.54%) |
Apr 19, 2024 | 0.7100 | 0.7498 | 0.6200 | 0.6673 | 4,029,067 | -0.03(-4.69%) |
Apr 18, 2024 | 0.8200 | 0.8220 | 0.7000 | 0.7001 | 3,702,881 | -0.10(-12.66%) |
Apr 17, 2024 | 0.9144 | 0.9275 | 0.8005 | 0.8016 | 3,486,195 | -0.09(-10.23%) |
Apr 16, 2024 | 0.8803 | 0.9488 | 0.8608 | 0.8929 | 3,178,906 | +0.02(+1.88%) |
Apr 15, 2024 | 0.8500 | 0.9640 | 0.8300 | 0.8764 | 4,948,031 | +0.02(+2.35%) |
Apr 12, 2024 | 1.060 | 1.070 | 0.8500 | 0.8563 | 8,146,265 | -0.24(-22.15%) |
Apr 11, 2024 | 1.120 | 1.130 | 1.000 | 1.100 | 2,886,378 | -0.02(-1.79%) |
Apr 10, 2024 | 1.100 | 1.150 | 1.050 | 1.120 | 2,190,172 | -0.04(-3.45%) |
Apr 09, 2024 | 1.130 | 1.210 | 1.110 | 1.160 | 3,672,015 | +0.03(+2.65%) |
Apr 08, 2024 | 1.070 | 1.180 | 1.020 | 1.130 | 5,076,623 | +0.06(+5.61%) |
Apr 05, 2024 | 0.9681 | 1.090 | 0.9594 | 1.070 | 4,594,587 | +0.06(+5.94%) |
Apr 04, 2024 | 0.9200 | 1.040 | 0.9007 | 1.010 | 6,157,733 | +0.09(+10.19%) |
Apr 03, 2024 | 0.9553 | 0.9553 | 0.8800 | 0.9166 | 3,842,428 | -0.03(-2.85%) |
Apr 02, 2024 | 0.9400 | 1.080 | 0.9199 | 0.9435 | 5,770,249 | -0.05(-4.71%) |
Apr 01, 2024 | 1.030 | 1.080 | 0.9359 | 0.9901 | 4,929,497 | -0.04(-3.87%) |
Mar 28, 2024 | 0.9155 | 1.040 | 1.030 | 1.030 | 8,671,876 | +0.12(+13.51%) |
Mar 27, 2024 | 0.8900 | 0.9200 | 0.8500 | 0.9074 | 7,676,163 | -0.04(-4.15%) |
Mar 26, 2024 | 0.9197 | 0.9817 | 0.7885 | 0.9467 | 14,800,778 | +0.08(+9.51%) |
Mar 25, 2024 | 1.100 | 1.100 | 0.8242 | 0.8645 | 16,645,956 | -0.27(-23.50%) |
Mar 22, 2024 | 1.190 | 1.230 | 1.100 | 1.130 | 9,706,101 | -0.16(-12.40%) |
Mar 21, 2024 | 1.350 | 1.350 | 1.140 | 1.290 | 10,189,923 | +0.03(+2.38%) |
Mar 20, 2024 | 1.300 | 1.340 | 1.120 | 1.260 | 17,361,022 | -0.09(-6.67%) |
Mar 19, 2024 | 1.340 | 1.920 | 1.150 | 1.350 | 93,769,200 | +0.25(+22.73%) |
Mar 18, 2024 | 0.7600 | 1.292 | 0.7580 | 1.100 | 41,144,788 | +0.34(+44.09%) |
Mar 15, 2024 | 0.7500 | 0.8471 | 0.6999 | 0.7634 | 10,082,143 | +0.06(+8.15%) |
Mar 14, 2024 | 0.7800 | 0.8877 | 0.6800 | 0.7059 | 21,179,268 | -0.09(-11.73%) |
Mar 13, 2024 | 0.7192 | 0.9000 | 0.6539 | 0.7997 | 75,796,416 | +0.21(+36.26%) |
Mar 12, 2024 | 0.5142 | 0.6000 | 0.4499 | 0.5869 | 61,015,616 | +0.19(+46.32%) |
Mar 11, 2024 | 0.4300 | 0.4390 | 0.4010 | 0.4011 | 1,550,715 | -0.02(-5.38%) |
Mar 08, 2024 | 0.4299 | 0.4399 | 0.4200 | 0.4239 | 1,414,989 | +0.01(+1.48%) |
Mar 07, 2024 | 0.4094 | 0.4205 | 0.4041 | 0.4177 | 1,440,989 | +0.01(+2.33%) |
Mar 06, 2024 | 0.4001 | 0.4001 | 0.4001 | 0.4082 | 1,208,283 | -0.00(-0.34%) |
Mar 05, 2024 | 0.4200 | 0.4251 | 0.4010 | 0.4096 | 1,149,187 | -0.00(-0.56%) |
Mar 04, 2024 | 0.4300 | 0.4500 | 0.4101 | 0.4119 | 1,795,823 | -0.01(-3.06%) |
Mar 01, 2024 | 0.4100 | 0.4300 | 0.3905 | 0.4249 | 2,137,556 | +0.06(+18.03%) |
Feb 29, 2024 | 0.4185 | 0.4478 | 0.3600 | 0.3600 | 4,544,480 | -0.06(-13.98%) |
Feb 28, 2024 | 0.4228 | 0.4540 | 0.4184 | 0.4185 | 1,671,627 | +0.00(+0.05%) |
Feb 27, 2024 | 0.4000 | 0.4185 | 0.4000 | 0.4183 | 1,502,420 | +0.02(+4.57%) |
Feb 26, 2024 | 0.4131 | 0.4260 | 0.4000 | 0.4000 | 2,255,971 | -0.01(-1.26%) |
Feb 23, 2024 | 0.4260 | 0.4260 | 0.4001 | 0.4051 | 1,415,730 | -0.00(-1.20%) |
Feb 22, 2024 | 0.4403 | 0.4700 | 0.4006 | 0.4100 | 2,498,017 | -0.04(-8.60%) |
Feb 21, 2024 | 0.4094 | 0.4890 | 0.4094 | 0.4486 | 3,256,845 | +0.04(+8.94%) |
Feb 20, 2024 | 0.4000 | 0.4232 | 0.3900 | 0.4118 | 1,620,335 | +0.03(+6.93%) |
Feb 16, 2024 | 0.4380 | 0.4423 | 0.3806 | 0.3851 | 3,261,679 | -0.03(-8.00%) |
Feb 15, 2024 | 0.4394 | 0.4583 | 0.4115 | 0.4186 | 2,423,696 | -0.01(-2.54%) |
Feb 14, 2024 | 0.4101 | 0.4400 | 0.4101 | 0.4295 | 1,274,546 | +0.02(+4.71%) |
Feb 13, 2024 | 0.4600 | 0.4600 | 0.4102 | 0.4102 | 1,807,423 | -0.05(-11.63%) |
Feb 12, 2024 | 0.4366 | 0.4750 | 0.4270 | 0.4642 | 2,172,720 | +0.03(+7.93%) |
Feb 09, 2024 | 0.4000 | 0.4378 | 0.3800 | 0.4301 | 1,492,637 | +0.03(+7.85%) |
Feb 08, 2024 | 0.3877 | 0.4100 | 0.3752 | 0.3988 | 1,727,506 | +0.01(+3.42%) |
Feb 07, 2024 | 0.4000 | 0.4085 | 0.3733 | 0.3856 | 1,430,117 | -0.01(-3.09%) |
Feb 06, 2024 | 0.3700 | 0.3988 | 0.3701 | 0.3979 | 2,327,906 | +0.03(+7.14%) |
Feb 05, 2024 | 0.3999 | 0.4000 | 0.3710 | 0.3714 | 3,115,039 | -0.02(-6.09%) |
Feb 02, 2024 | 0.4011 | 0.4150 | 0.3878 | 0.3955 | 2,671,037 | -0.01(-1.54%) |
Feb 01, 2024 | 0.4301 | 0.4454 | 0.4011 | 0.4017 | 2,847,369 | -0.03(-6.60%) |
Jan 31, 2024 | 0.4570 | 0.4600 | 0.4300 | 0.4301 | 1,478,586 | -0.01(-2.76%) |
Jan 30, 2024 | 0.5000 | 0.5050 | 0.4406 | 0.4423 | 2,220,949 | -0.07(-13.44%) |
Jan 29, 2024 | 0.4500 | 0.5395 | 0.4320 | 0.5110 | 3,753,870 | +0.07(+16.29%) |
Jan 26, 2024 | 0.4324 | 0.4796 | 0.4312 | 0.4394 | 1,352,432 | +0.01(+1.90%) |
Jan 25, 2024 | 0.4400 | 0.4497 | 0.4110 | 0.4312 | 1,731,380 | -0.00(-0.94%) |
Jan 24, 2024 | 0.4768 | 0.4856 | 0.4279 | 0.4353 | 1,776,754 | -0.03(-6.83%) |
Jan 23, 2024 | 0.4871 | 0.4947 | 0.4602 | 0.4672 | 1,813,932 | -0.02(-4.34%) |
Jan 22, 2024 | 0.4016 | 0.4950 | 0.4016 | 0.4884 | 6,821,249 | +0.09(+22.50%) |
Jan 19, 2024 | 0.4200 | 0.4300 | 0.3500 | 0.3987 | 9,383,279 | -0.01(-2.38%) |
Jan 18, 2024 | 0.5300 | 0.5345 | 0.4000 | 0.4084 | 7,525,504 | -0.11(-21.79%) |
Jan 17, 2024 | 0.5500 | 0.5546 | 0.5050 | 0.5222 | 2,421,120 | -0.03(-5.99%) |
Jan 16, 2024 | 0.5386 | 0.5642 | 0.5310 | 0.5555 | 2,317,047 | +0.02(+3.14%) |
Jan 12, 2024 | 0.5378 | 0.5777 | 0.5335 | 0.5386 | 1,757,662 | -0.01(-2.64%) |
Jan 11, 2024 | 0.5400 | 0.5731 | 0.5102 | 0.5532 | 3,816,214 | +0.03(+4.75%) |
Jan 10, 2024 | 0.5400 | 0.5580 | 0.5225 | 0.5281 | 4,659,428 | -0.02(-4.05%) |
Jan 09, 2024 | 0.5400 | 0.5529 | 0.5391 | 0.5504 | 3,660,690 | +0.00(+0.22%) |
Jan 08, 2024 | 0.5457 | 0.5600 | 0.5457 | 0.5492 | 2,498,096 | -0.00(-0.11%) |
Jan 05, 2024 | 0.5510 | 0.5867 | 0.5469 | 0.5498 | 2,262,577 | +0.00(+0.81%) |
Jan 04, 2024 | 0.5414 | 0.5550 | 0.5272 | 0.5454 | 3,402,814 | -0.00(-0.84%) |
Jan 03, 2024 | 0.5896 | 0.5950 | 0.5475 | 0.5500 | 4,125,370 | -0.04(-6.72%) |