Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 29, 2024 | 0.4600 | 0.4600 | 0.1850 | 0.1900 | 2,180,139 | -0.32(-62.75%) |
Jan 26, 2024 | 0.5400 | 0.5700 | 0.5000 | 0.5100 | 348,705 | -0.01(-1.92%) |
Jan 25, 2024 | 0.4600 | 0.5500 | 0.4600 | 0.5200 | 424,960 | +0.08(+18.18%) |
Jan 24, 2024 | 0.4650 | 0.4650 | 0.4400 | 0.4400 | 23,582 | -0.03(-5.38%) |
Jan 23, 2024 | 0.4300 | 0.4950 | 0.4150 | 0.4650 | 216,528 | +0.06(+14.81%) |
Jan 22, 2024 | 0.3900 | 0.4500 | 0.3900 | 0.4050 | 169,933 | -0.00(-1.22%) |
Jan 19, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 13,500 | +0.01(+2.50%) |
Jan 18, 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 4,500 | +0.00(+0.00%) |
Jan 17, 2024 | 0.4200 | 0.4350 | 0.3750 | 0.4000 | 106,226 | -0.03(-6.98%) |
Jan 16, 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4300 | 48,452 | +0.01(+2.38%) |
Jan 15, 2024 | 0.4250 | 0.4800 | 0.4200 | 0.4200 | 68,738 | +0.01(+3.70%) |
Jan 12, 2024 | 0.3700 | 0.4400 | 0.3700 | 0.4050 | 351,550 | +0.06(+15.71%) |
Jan 11, 2024 | 0.3550 | 0.3750 | 0.3500 | 0.3500 | 294,619 | +0.01(+4.48%) |
Jan 10, 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3350 | 7,000 | +0.00(+0.00%) |
Jan 09, 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3350 | 23,600 | +0.01(+1.52%) |
Jan 08, 2024 | 0.3600 | 0.3600 | 0.2900 | 0.3300 | 75,600 | -0.01(-4.35%) |
Jan 05, 2024 | 0.4750 | 0.4750 | 0.3300 | 0.3450 | 221,899 | -0.12(-25.81%) |
Jan 04, 2024 | 0.3550 | 0.5700 | 0.3500 | 0.4650 | 754,080 | +0.10(+25.68%) |
Jan 03, 2024 | 0.3000 | 0.6000 | 0.3000 | 0.3700 | 641,935 | +0.09(+32.14%) |
Jan 02, 2024 | 0.2400 | 0.2900 | 0.2350 | 0.2800 | 197,352 | +0.05(+19.15%) |
Dec 29, 2023 | 0.2350 | 0 | +0.05(+27.03%) | |||
Dec 28, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 195,080 | +0.01(+2.78%) |
Dec 27, 2023 | 0.2650 | 0.2800 | 0.1700 | 0.1800 | 442,892 | -0.10(-34.55%) |
Dec 22, 2023 | 0.2750 | 0 | -0.01(-5.17%) | |||
Dec 21, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 85,500 | -0.01(-3.33%) |
Dec 20, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 43,780 | +0.01(+3.45%) |
Dec 19, 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 9,750 | +0.00(+0.00%) |
Dec 18, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 13,100 | +0.01(+5.45%) |
Dec 15, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 2,549 | -0.01(-1.79%) |
Dec 14, 2023 | 0.2750 | 0.2900 | 0.2700 | 0.2800 | 38,500 | +0.03(+12.00%) |
Dec 13, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,000 | +0.01(+2.04%) |
Dec 12, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 37,240 | +0.00(+0.00%) |
Dec 11, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 19,590 | -0.02(-5.77%) |
Dec 08, 2023 | 0.2450 | 0.2800 | 0.2400 | 0.2600 | 18,455 | +0.03(+10.64%) |
Dec 07, 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 60,345 | -0.01(-2.08%) |
Dec 06, 2023 | 0.2450 | 0.2450 | 0.2200 | 0.2400 | 42,679 | -0.01(-2.04%) |
Dec 05, 2023 | 0.2600 | 0.2700 | 0.2450 | 0.2450 | 55,930 | -0.02(-7.55%) |
Dec 04, 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 67,500 | -0.02(-5.36%) |
Dec 01, 2023 | 0.3050 | 0.3050 | 0.2800 | 0.2800 | 33,683 | -0.02(-6.67%) |
Nov 30, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 43,000 | -0.01(-1.64%) |
Nov 29, 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 23,260 | -0.01(-1.61%) |
Nov 28, 2023 | 0.2850 | 0.3100 | 0.2700 | 0.3100 | 42,250 | +0.03(+8.77%) |
Nov 27, 2023 | 0.3550 | 0.3550 | 0.2850 | 0.2850 | 60,233 | -0.07(-19.72%) |
Nov 24, 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 7,200 | -0.01(-1.39%) |
Nov 22, 2023 | 0.3600 | 0 | -0.01(-1.37%) | |||
Nov 21, 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 20,500 | -0.01(-2.67%) |
Nov 20, 2023 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 15,257 | +0.02(+4.17%) |
Nov 17, 2023 | 0.3750 | 0.3850 | 0.3600 | 0.3600 | 146,000 | -0.01(-2.70%) |
Nov 16, 2023 | 0.3950 | 0.3950 | 0.3550 | 0.3700 | 49,383 | -0.02(-5.13%) |
Nov 15, 2023 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 9,600 | -0.04(-9.30%) |
Nov 14, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 13,500 | +0.03(+8.86%) |
Nov 13, 2023 | 0.3700 | 0.4000 | 0.3700 | 0.3950 | 87,000 | +0.02(+3.95%) |
Nov 10, 2023 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 71,152 | -0.03(-6.17%) |
Nov 09, 2023 | 0.3850 | 0.4200 | 0.3850 | 0.4050 | 17,756 | +0.02(+5.19%) |
Nov 08, 2023 | 0.4350 | 0.4400 | 0.3700 | 0.3850 | 89,000 | -0.04(-9.41%) |
Nov 07, 2023 | 0.4500 | 0.4500 | 0.4150 | 0.4250 | 74,400 | -0.04(-7.61%) |
Nov 06, 2023 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 23,002 | -0.03(-6.12%) |
Nov 03, 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 107,375 | -0.03(-5.77%) |
Nov 02, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 10,400 | -0.01(-1.89%) |
Nov 01, 2023 | 0.5300 | 0.5300 | 0.4500 | 0.5300 | 164,374 | +0.00(+0.00%) |
Oct 31, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 24,000 | -0.01(-1.85%) |
Oct 30, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 44,113 | -0.01(-1.82%) |
Oct 27, 2023 | 0.5200 | 0.5600 | 0.4850 | 0.5500 | 85,609 | +0.04(+7.84%) |
Oct 26, 2023 | 0.5200 | 0.5200 | 0.4850 | 0.5100 | 36,000 | -0.01(-1.92%) |
Oct 25, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 18,000 | +0.01(+1.96%) |
Oct 24, 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 11,500 | -0.01(-1.92%) |
Oct 23, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 10,000 | -0.02(-3.70%) |
Oct 20, 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 6,000 | +0.02(+3.85%) |
Oct 19, 2023 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 64,667 | -0.03(-5.45%) |
Oct 18, 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 54,523 | -0.05(-8.33%) |
Oct 17, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 10,530 | +0.02(+3.45%) |
Oct 16, 2023 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 13,000 | +0.00(+0.00%) |
Oct 13, 2023 | 0.5900 | 0.6100 | 0.5600 | 0.5800 | 84,231 | +0.00(+0.00%) |
Oct 12, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 36,500 | +0.00(+0.00%) |
Oct 11, 2023 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | 62,127 | -0.03(-4.92%) |
Oct 10, 2023 | 0.5800 | 0.6500 | 0.5800 | 0.6100 | 32,122 | +0.05(+8.93%) |
Oct 06, 2023 | 0.5600 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 33,000 | +0.00(+0.00%) |
Oct 04, 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 47,848 | -0.04(-6.67%) |
Oct 03, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,000 | -0.01(-1.64%) |
Oct 02, 2023 | 0.6100 | 0.6100 | 0.5700 | 0.6100 | 71,945 | -0.01(-1.61%) |
Sep 29, 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 90,473 | -0.01(-1.59%) |
Sep 28, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 110,000 | +0.03(+5.00%) |
Sep 27, 2023 | 0.5700 | 0.6200 | 0.5700 | 0.6000 | 54,950 | +0.02(+3.45%) |
Sep 26, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 34,182 | -0.02(-3.33%) |
Sep 25, 2023 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 31,110 | -0.01(-1.64%) |
Sep 22, 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 62,400 | -0.04(-6.15%) |
Sep 21, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,100 | +0.00(+0.00%) |
Sep 20, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 10,020 | +0.00(+0.00%) |
Sep 19, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 32,150 | +0.01(+1.56%) |
Sep 18, 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 36,126 | +0.01(+1.59%) |
Sep 15, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 31,600 | -0.01(-1.56%) |
Sep 14, 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 18,530 | +0.01(+1.59%) |
Sep 13, 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 21,481 | -0.01(-1.56%) |
Sep 12, 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 51,000 | +0.01(+1.59%) |
Sep 11, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 30,262 | +0.00(+0.00%) |
Sep 08, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 6,850 | +0.00(+0.00%) |
Sep 07, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 10,100 | -0.02(-3.08%) |
Sep 06, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 31,000 | +0.00(+0.00%) |
Sep 05, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 63,155 | +0.01(+1.56%) |
Sep 01, 2023 | 0.6400 | 0 | +0.03(+4.92%) | |||
Aug 31, 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 9,700 | +0.00(+0.00%) |
Aug 30, 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 23,394 | -0.01(-1.61%) |
Aug 29, 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 12,300 | +0.00(+0.00%) |
Aug 28, 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 24,837 | -0.01(-1.59%) |
Aug 25, 2023 | 0.6500 | 0.6600 | 0.6100 | 0.6300 | 35,620 | -0.01(-1.56%) |
Aug 24, 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 49,500 | +0.02(+3.23%) |
Aug 23, 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 45,500 | -0.01(-1.59%) |
Aug 22, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 64,121 | -0.01(-1.56%) |
Aug 21, 2023 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 19,565 | -0.04(-5.88%) |
Aug 18, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 | -0.01(-1.45%) |
Aug 17, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 2,351 | +0.03(+4.55%) |
Aug 16, 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 7,500 | -0.03(-4.35%) |
Aug 15, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 11,050 | -0.01(-1.43%) |
Aug 14, 2023 | 0.7200 | 0.7200 | 0.6600 | 0.7000 | 25,031 | -0.04(-5.41%) |
Aug 11, 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2,307 | +0.01(+1.37%) |
Aug 10, 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 10,271 | -0.01(-1.35%) |
Aug 09, 2023 | 0.7600 | 0.7600 | 0.7000 | 0.7400 | 108,673 | -0.01(-1.33%) |
Aug 08, 2023 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 72,500 | -0.02(-2.60%) |
Aug 04, 2023 | 0.7700 | 0 | +0.03(+4.05%) | |||
Aug 03, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7400 | 13,646 | +0.02(+2.78%) |
Aug 02, 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 40,200 | -0.02(-2.70%) |
Aug 01, 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 13,661 | +0.02(+2.78%) |
Jul 31, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 46,613 | +0.06(+9.09%) |
Jul 28, 2023 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 7,217 | -0.05(-7.04%) |
Jul 27, 2023 | 0.7700 | 0.7700 | 0.7100 | 0.7100 | 51,382 | -0.03(-4.05%) |
Jul 26, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7400 | 17,860 | +0.00(+0.00%) |
Jul 25, 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 97,639 | +0.03(+4.23%) |
Jul 24, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 115,450 | +0.05(+7.58%) |
Jul 21, 2023 | 0.6700 | 0.6700 | 0.6200 | 0.6600 | 81,900 | +0.03(+4.76%) |
Jul 20, 2023 | 0.6300 | 0.6500 | 0.6000 | 0.6300 | 63,500 | -0.02(-3.08%) |
Jul 19, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 12,846 | -0.01(-1.52%) |
Jul 18, 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 55,035 | +0.01(+1.54%) |
Jul 17, 2023 | 0.6100 | 0.7600 | 0.6000 | 0.6500 | 117,909 | +0.04(+6.56%) |
Jul 14, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 66,900 | -0.05(-7.58%) |
Jul 13, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 12,028 | +0.00(+0.00%) |
Jul 12, 2023 | 0.6700 | 0.6800 | 0.6400 | 0.6600 | 27,160 | +0.00(+0.00%) |
Jul 11, 2023 | 0.6200 | 0.6900 | 0.6100 | 0.6600 | 105,586 | +0.05(+8.20%) |
Jul 10, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 502 | -0.04(-6.15%) |
Jul 07, 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 21,613 | +0.06(+10.17%) |
Jul 06, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 7,862 | -0.02(-3.28%) |
Jul 05, 2023 | 0.6400 | 0.6800 | 0.5900 | 0.6100 | 88,736 | +0.04(+7.02%) |
Jul 04, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 12,827 | -0.04(-6.56%) |
Jun 30, 2023 | 0.6100 | 0 | +0.04(+7.02%) | |||
Jun 29, 2023 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 25,997 | +0.01(+1.79%) |
Jun 28, 2023 | 0.5600 | 0.6300 | 0.5600 | 0.5600 | 23,533 | +0.01(+1.82%) |
Jun 27, 2023 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 11,785 | -0.02(-3.51%) |
Jun 26, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | 22,443 | +0.01(+1.79%) |
Jun 23, 2023 | 0.6100 | 0.6100 | 0.5300 | 0.5600 | 124,823 | -0.05(-8.20%) |
Jun 22, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 27,006 | -0.03(-4.69%) |
Jun 21, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 34,389 | -0.03(-4.48%) |
Jun 20, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6700 | 56,759 | -0.02(-2.90%) |
Jun 19, 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 10,500 | +0.03(+4.55%) |
Jun 16, 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 12,700 | -0.02(-2.94%) |
Jun 15, 2023 | 0.6900 | 0.7400 | 0.6800 | 0.6800 | 95,551 | -0.02(-2.86%) |
Jun 14, 2023 | 0.6800 | 0.7000 | 0.6500 | 0.7000 | 52,787 | +0.01(+1.45%) |
Jun 13, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 15,400 | +0.00(+0.00%) |
Jun 12, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 3,210 | -0.02(-2.82%) |
Jun 09, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 2,643 | +0.01(+1.43%) |
Jun 08, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 20,343 | -0.03(-4.11%) |
Jun 07, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 22,560 | +0.01(+1.39%) |
Jun 06, 2023 | 0.7300 | 0.7600 | 0.7200 | 0.7200 | 52,400 | -0.01(-1.37%) |
Jun 05, 2023 | 0.7400 | 0.8000 | 0.7200 | 0.7300 | 39,349 | -0.01(-1.35%) |
Jun 02, 2023 | 0.7600 | 0.7700 | 0.7300 | 0.7400 | 89,879 | +0.01(+1.37%) |