Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.4090 | 0.4274 | 0.3918 | 0.4253 | 120,792 | +0.03(+8.55%) |
May 23, 2024 | 0.4350 | 0.4360 | 0.3850 | 0.3918 | 467,604 | -0.05(-10.57%) |
May 22, 2024 | 0.4500 | 0.4524 | 0.4230 | 0.4381 | 198,999 | +0.00(+0.57%) |
May 21, 2024 | 0.5189 | 0.5189 | 0.4351 | 0.4356 | 267,327 | -0.08(-15.53%) |
May 20, 2024 | 0.5199 | 0.5199 | 0.5120 | 0.5157 | 111,471 | +0.00(+0.51%) |
May 17, 2024 | 0.5880 | 0.5880 | 0.5100 | 0.5131 | 384,352 | -0.08(-12.87%) |
May 16, 2024 | 0.5880 | 0.5990 | 0.5770 | 0.5889 | 122,208 | +0.02(+3.86%) |
May 15, 2024 | 0.6650 | 0.6800 | 0.5116 | 0.5670 | 875,053 | -0.10(-14.74%) |
May 14, 2024 | 0.6300 | 0.6733 | 0.6298 | 0.6650 | 118,105 | +0.05(+7.41%) |
May 13, 2024 | 0.6200 | 0.6220 | 0.6100 | 0.6191 | 86,559 | +0.00(+0.34%) |
May 10, 2024 | 0.6343 | 0.6343 | 0.6075 | 0.6170 | 238,100 | -0.02(-2.59%) |
May 09, 2024 | 0.6452 | 0.6518 | 0.6210 | 0.6334 | 180,052 | -0.01(-1.19%) |
May 08, 2024 | 0.6900 | 0.6911 | 0.6405 | 0.6410 | 216,592 | -0.05(-7.25%) |
May 07, 2024 | 0.6800 | 0.7379 | 0.6800 | 0.6911 | 237,624 | +0.00(+0.17%) |
May 06, 2024 | 0.7099 | 0.7099 | 0.6700 | 0.6899 | 161,878 | -0.01(-1.46%) |
May 03, 2024 | 0.7711 | 0.7980 | 0.6310 | 0.7001 | 217,898 | -0.06(-7.76%) |
May 02, 2024 | 0.7792 | 0.8900 | 0.7300 | 0.7590 | 532,732 | -0.03(-3.92%) |
May 01, 2024 | 0.6900 | 0.8000 | 0.6900 | 0.7900 | 251,363 | +0.10(+14.01%) |
Apr 30, 2024 | 0.6899 | 0.7166 | 0.6506 | 0.6929 | 564,507 | +0.02(+2.50%) |
Apr 29, 2024 | 0.6400 | 0.6933 | 0.6400 | 0.6760 | 484,911 | +0.05(+7.51%) |
Apr 26, 2024 | 0.6690 | 0.6690 | 0.5900 | 0.6288 | 618,408 | +0.00(+0.74%) |
Apr 25, 2024 | 0.6401 | 0.6401 | 0.6201 | 0.6242 | 202,414 | -0.01(-1.82%) |
Apr 24, 2024 | 0.7000 | 0.7079 | 0.6200 | 0.6358 | 320,856 | -0.06(-9.11%) |
Apr 23, 2024 | 0.7472 | 0.7472 | 0.6975 | 0.6995 | 201,066 | -0.05(-6.30%) |
Apr 22, 2024 | 0.8000 | 0.8100 | 0.6800 | 0.7465 | 204,710 | -0.06(-6.92%) |
Apr 19, 2024 | 0.7800 | 0.8100 | 0.7710 | 0.8020 | 30,126 | +0.02(+2.17%) |
Apr 18, 2024 | 0.8300 | 0.8300 | 0.7300 | 0.7850 | 209,438 | -0.04(-5.42%) |
Apr 17, 2024 | 0.8529 | 0.8850 | 0.8100 | 0.8300 | 123,750 | +0.01(+0.67%) |
Apr 16, 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8245 | 82,928 | -0.02(-2.15%) |
Apr 15, 2024 | 0.9100 | 0.9100 | 0.8320 | 0.8426 | 122,856 | -0.05(-5.63%) |
Apr 12, 2024 | 0.9300 | 0.9400 | 0.8700 | 0.8929 | 90,347 | -0.04(-3.78%) |
Apr 11, 2024 | 0.8400 | 0.9290 | 0.8289 | 0.9280 | 291,978 | +0.07(+8.72%) |
Apr 10, 2024 | 0.8490 | 0.8600 | 0.8110 | 0.8536 | 54,457 | +0.00(+0.54%) |
Apr 09, 2024 | 0.8158 | 0.8800 | 0.8100 | 0.8490 | 170,626 | +0.05(+5.99%) |
Apr 08, 2024 | 0.7900 | 0.8399 | 0.7810 | 0.8010 | 60,290 | +0.00(+0.13%) |
Apr 05, 2024 | 0.7700 | 0.8390 | 0.7700 | 0.8000 | 388,892 | +0.02(+2.09%) |
Apr 04, 2024 | 0.8002 | 0.8300 | 0.7700 | 0.7836 | 177,760 | -0.03(-3.13%) |
Apr 03, 2024 | 0.8000 | 0.8580 | 0.7624 | 0.8089 | 177,541 | -0.04(-4.84%) |
Apr 02, 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8500 | 149,659 | +0.02(+2.99%) |
Apr 01, 2024 | 0.8700 | 0.8789 | 0.8101 | 0.8253 | 235,854 | -0.03(-4.03%) |
Mar 28, 2024 | 0.9100 | 0.9300 | 0.7900 | 0.8600 | 380,765 | -0.05(-5.49%) |
Mar 27, 2024 | 0.8800 | 0.9390 | 0.8800 | 0.9100 | 170,514 | +0.03(+2.99%) |
Mar 26, 2024 | 0.9000 | 0.9100 | 0.8710 | 0.8836 | 159,428 | -0.02(-2.54%) |
Mar 25, 2024 | 0.9500 | 0.9800 | 0.8711 | 0.9066 | 418,300 | -0.08(-8.12%) |
Mar 22, 2024 | 0.9200 | 1.050 | 0.8597 | 0.9867 | 403,318 | +0.07(+7.15%) |
Mar 21, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9209 | 163,754 | +0.01(+1.20%) |
Mar 20, 2024 | 1.000 | 1.010 | 0.9100 | 0.9100 | 229,058 | -0.09(-9.00%) |
Mar 19, 2024 | 0.9700 | 1.040 | 0.9450 | 1.000 | 279,682 | -0.04(-3.85%) |
Mar 18, 2024 | 0.8790 | 1.169 | 0.8502 | 1.040 | 555,463 | +0.18(+20.93%) |
Mar 15, 2024 | 0.8560 | 0.9100 | 0.8066 | 0.8600 | 202,453 | -0.02(-2.16%) |
Mar 14, 2024 | 0.8300 | 0.9400 | 0.8300 | 0.8790 | 358,897 | +0.07(+9.19%) |
Mar 13, 2024 | 0.8100 | 0.8700 | 0.7900 | 0.8050 | 758,356 | -0.10(-11.46%) |
Mar 12, 2024 | 0.8235 | 0.9399 | 0.8080 | 0.9092 | 1,431,469 | -0.23(-20.25%) |
Mar 11, 2024 | 1.050 | 1.150 | 1.010 | 1.140 | 647,476 | +0.05(+4.59%) |
Mar 08, 2024 | 1.110 | 1.140 | 1.030 | 1.090 | 871,162 | -0.08(-6.84%) |
Mar 07, 2024 | 1.110 | 1.200 | 1.080 | 1.170 | 460,019 | -0.02(-1.68%) |
Mar 06, 2024 | 1.150 | 1.210 | 1.050 | 1.190 | 1,396,304 | -0.12(-9.16%) |
Mar 05, 2024 | 1.290 | 1.450 | 1.230 | 1.310 | 1,949,839 | -0.16(-10.88%) |
Mar 04, 2024 | 1.480 | 1.770 | 1.220 | 1.470 | 26,489,296 | +0.43(+41.35%) |
Mar 01, 2024 | 1.130 | 1.220 | 1.010 | 1.040 | 1,393,357 | -0.13(-11.11%) |
Feb 29, 2024 | 0.8500 | 1.290 | 0.8400 | 1.170 | 3,379,549 | +0.34(+40.96%) |
Feb 28, 2024 | 0.8400 | 0.8473 | 0.8000 | 0.8300 | 223,409 | +0.00(+0.56%) |
Feb 27, 2024 | 0.7400 | 0.8254 | 0.7340 | 0.8254 | 241,570 | +0.08(+11.24%) |
Feb 26, 2024 | 0.7100 | 0.7500 | 0.6400 | 0.7420 | 128,688 | +0.07(+10.42%) |
Feb 23, 2024 | 0.7260 | 0.7260 | 0.5800 | 0.6720 | 193,534 | -0.07(-9.49%) |
Feb 22, 2024 | 0.6756 | 0.7800 | 0.6651 | 0.7425 | 362,444 | +0.07(+9.90%) |
Feb 21, 2024 | 0.7044 | 0.7237 | 0.6505 | 0.6756 | 200,483 | -0.07(-9.92%) |
Feb 20, 2024 | 0.8000 | 0.8000 | 0.6898 | 0.7500 | 432,236 | -0.10(-11.67%) |
Feb 16, 2024 | 0.7774 | 0.8600 | 0.7120 | 0.8491 | 719,782 | +0.06(+8.12%) |
Feb 15, 2024 | 0.9000 | 0.9600 | 0.7000 | 0.7853 | 2,261,685 | -0.42(-35.10%) |
Feb 14, 2024 | 1.190 | 1.380 | 1.070 | 1.210 | 1,695,113 | -0.20(-14.18%) |
Feb 13, 2024 | 1.370 | 1.660 | 0.9800 | 1.410 | 7,365,490 | +0.16(+12.80%) |
Feb 12, 2024 | 0.4100 | 2.400 | 0.3980 | 1.250 | 51,993,784 | +0.87(+228.00%) |
Feb 09, 2024 | 0.4480 | 0.4480 | 0.3510 | 0.3811 | 1,700,224 | -0.16(-29.61%) |
Feb 08, 2024 | 0.2650 | 0.5480 | 0.2650 | 0.5414 | 4,811,003 | +0.27(+96.87%) |
Feb 07, 2024 | 0.2600 | 0.2848 | 0.2600 | 0.2750 | 132,413 | +0.01(+5.08%) |
Feb 06, 2024 | 0.2800 | 0.2930 | 0.2505 | 0.2617 | 77,583 | -0.02(-7.88%) |
Feb 05, 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2841 | 110,471 | -0.03(-9.06%) |
Feb 02, 2024 | 0.3200 | 0.3200 | 0.2837 | 0.3124 | 43,116 | +0.01(+4.17%) |
Feb 01, 2024 | 0.3200 | 0.3199 | 0.2999 | 0.2999 | 58,923 | -0.02(-5.33%) |
Jan 31, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3168 | 26,766 | -0.00(-1.00%) |
Jan 30, 2024 | 0.3212 | 0.3212 | 0.3119 | 0.3200 | 51,010 | +0.00(+0.03%) |
Jan 29, 2024 | 0.3199 | 0.3199 | 0.3000 | 0.3199 | 58,196 | +0.00(+0.00%) |
Jan 26, 2024 | 0.3204 | 0.3299 | 0.3088 | 0.3199 | 45,946 | +0.01(+2.86%) |
Jan 25, 2024 | 0.3151 | 0.3211 | 0.3000 | 0.3110 | 86,842 | -0.01(-2.78%) |
Jan 24, 2024 | 0.3040 | 0.3290 | 0.2902 | 0.3199 | 71,886 | +0.03(+10.31%) |
Jan 23, 2024 | 0.3217 | 0.3217 | 0.2800 | 0.2900 | 121,898 | -0.01(-3.33%) |
Jan 22, 2024 | 0.2674 | 0.3393 | 0.2504 | 0.3000 | 474,199 | +0.04(+15.56%) |
Jan 19, 2024 | 0.2664 | 0.2680 | 0.2449 | 0.2596 | 229,494 | -0.00(-0.54%) |
Jan 18, 2024 | 0.3015 | 0.3200 | 0.2600 | 0.2610 | 204,729 | -0.03(-9.12%) |
Jan 17, 2024 | 0.2900 | 0.3101 | 0.2871 | 0.2872 | 241,331 | -0.01(-4.71%) |
Jan 16, 2024 | 0.3155 | 0.3250 | 0.3000 | 0.3014 | 162,557 | -0.02(-5.81%) |
Jan 12, 2024 | 0.3450 | 0.3451 | 0.3121 | 0.3200 | 205,001 | -0.03(-7.38%) |
Jan 11, 2024 | 0.3200 | 0.3710 | 0.3200 | 0.3455 | 678,519 | +0.00(+0.79%) |
Jan 10, 2024 | 0.3740 | 0.3799 | 0.3371 | 0.3428 | 3,258,888 | -0.06(-14.94%) |
Jan 09, 2024 | 0.4242 | 0.4320 | 0.4000 | 0.4030 | 64,175 | -0.02(-4.95%) |
Jan 08, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4240 | 48,212 | -0.02(-3.64%) |
Jan 05, 2024 | 0.4363 | 0.4479 | 0.4106 | 0.4400 | 59,856 | -0.01(-2.18%) |
Jan 04, 2024 | 0.4630 | 0.4800 | 0.4100 | 0.4498 | 136,574 | -0.01(-2.22%) |
Jan 03, 2024 | 0.4900 | 0.4950 | 0.4137 | 0.4600 | 219,387 | +0.04(+8.24%) |
Jan 02, 2024 | 0.4200 | 0.5300 | 0.4095 | 0.4250 | 201,849 | +0.03(+8.97%) |
Dec 29, 2023 | 0.4553 | 0.4652 | 0.3750 | 0.3900 | 243,190 | -0.06(-13.33%) |
Dec 28, 2023 | 0.4900 | 0.4957 | 0.4500 | 0.4500 | 129,057 | -0.05(-9.20%) |
Dec 27, 2023 | 0.6000 | 0.6000 | 0.4956 | 0.4956 | 175,060 | -0.03(-6.14%) |
Dec 26, 2023 | 0.4500 | 0.6199 | 0.4473 | 0.5280 | 673,472 | +0.10(+23.94%) |
Dec 22, 2023 | 0.3550 | 0.4612 | 0.3500 | 0.4260 | 393,723 | +0.08(+23.73%) |
Dec 21, 2023 | 0.3300 | 0.3531 | 0.3300 | 0.3443 | 75,869 | +0.01(+3.86%) |
Dec 20, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3315 | 60,205 | +0.00(+0.45%) |
Dec 19, 2023 | 0.3499 | 0.3674 | 0.3300 | 0.3300 | 111,340 | -0.03(-8.51%) |
Dec 18, 2023 | 0.3607 | 0.3900 | 0.3599 | 0.3607 | 100,255 | -0.00(-1.23%) |
Dec 15, 2023 | 0.3776 | 0.3900 | 0.3650 | 0.3652 | 65,090 | -0.01(-1.83%) |
Dec 14, 2023 | 0.3626 | 0.3900 | 0.3600 | 0.3720 | 51,625 | -0.00(-0.27%) |
Dec 13, 2023 | 0.3800 | 0.3899 | 0.3660 | 0.3730 | 52,867 | +0.01(+2.19%) |
Dec 12, 2023 | 0.3650 | 0.4000 | 0.3580 | 0.3650 | 295,243 | +0.02(+7.35%) |
Dec 11, 2023 | 0.3900 | 0.4120 | 0.3040 | 0.3400 | 237,099 | -0.10(-22.73%) |
Dec 08, 2023 | 0.4300 | 0.4700 | 0.4300 | 0.4400 | 112,325 | +0.02(+4.51%) |
Dec 07, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4210 | 96,360 | +0.02(+3.95%) |
Dec 06, 2023 | 0.4000 | 0.4299 | 0.3720 | 0.4050 | 61,899 | -0.01(-1.58%) |
Dec 05, 2023 | 0.4379 | 0.4380 | 0.3920 | 0.4115 | 87,905 | +0.01(+2.62%) |
Dec 04, 2023 | 0.4400 | 0.4578 | 0.3966 | 0.4010 | 144,756 | -0.04(-10.03%) |
Dec 01, 2023 | 0.5000 | 0.5062 | 0.4300 | 0.4457 | 104,116 | -0.03(-6.17%) |
Nov 30, 2023 | 0.5465 | 0.5465 | 0.4500 | 0.4750 | 82,658 | -0.03(-6.84%) |
Nov 29, 2023 | 0.5500 | 0.5699 | 0.5099 | 0.5099 | 63,493 | -0.01(-1.94%) |
Nov 28, 2023 | 0.5248 | 0.5291 | 0.5165 | 0.5200 | 20,840 | +0.01(+1.84%) |
Nov 27, 2023 | 0.5100 | 0.5470 | 0.5000 | 0.5106 | 62,641 | +0.00(+0.12%) |
Nov 24, 2023 | 0.5358 | 0.5529 | 0.5000 | 0.5100 | 20,781 | +0.00(+0.06%) |
Nov 22, 2023 | 0.5512 | 0.5535 | 0.5048 | 0.5097 | 65,430 | +0.00(+0.24%) |
Nov 21, 2023 | 0.5373 | 0.6100 | 0.5085 | 0.5085 | 111,658 | -0.04(-7.96%) |
Nov 20, 2023 | 0.5600 | 0.5925 | 0.5338 | 0.5525 | 132,407 | -0.01(-1.37%) |
Nov 17, 2023 | 0.6531 | 0.6699 | 0.5341 | 0.5602 | 152,898 | -0.04(-6.63%) |
Nov 16, 2023 | 0.6000 | 0.7399 | 0.5933 | 0.6000 | 231,548 | +0.01(+1.52%) |
Nov 15, 2023 | 0.5700 | 0.6100 | 0.5449 | 0.5910 | 269,798 | +0.06(+11.49%) |
Nov 14, 2023 | 0.7500 | 0.7500 | 0.5000 | 0.5301 | 605,423 | -0.32(-37.51%) |
Nov 13, 2023 | 0.9282 | 0.9282 | 0.8478 | 0.8483 | 56,503 | -0.06(-6.78%) |
Nov 10, 2023 | 0.9200 | 0.9432 | 0.8900 | 0.9100 | 23,440 | -0.01(-1.26%) |
Nov 09, 2023 | 0.9605 | 0.9605 | 0.8652 | 0.9216 | 59,483 | -0.05(-5.04%) |
Nov 08, 2023 | 1.060 | 1.069 | 0.9650 | 0.9705 | 79,977 | -0.09(-8.44%) |
Nov 07, 2023 | 1.090 | 1.090 | 1.020 | 1.060 | 38,903 | +0.02(+1.92%) |
Nov 06, 2023 | 1.100 | 1.100 | 1.030 | 1.040 | 18,963 | +0.00(+0.00%) |
Nov 03, 2023 | 1.070 | 1.086 | 1.030 | 1.040 | 88,368 | -0.01(-0.95%) |
Nov 02, 2023 | 1.056 | 1.083 | 0.9900 | 1.050 | 60,536 | +0.03(+2.94%) |
Nov 01, 2023 | 1.000 | 1.089 | 0.9500 | 1.020 | 126,464 | -0.02(-1.92%) |
Oct 31, 2023 | 1.060 | 1.119 | 1.020 | 1.040 | 67,332 | -0.01(-0.95%) |
Oct 30, 2023 | 1.060 | 1.140 | 1.030 | 1.050 | 89,263 | -0.04(-3.67%) |
Oct 27, 2023 | 1.160 | 1.180 | 1.070 | 1.090 | 92,374 | -0.01(-0.91%) |
Oct 26, 2023 | 1.100 | 1.130 | 1.050 | 1.100 | 107,499 | +0.01(+0.92%) |
Oct 25, 2023 | 1.120 | 1.140 | 1.053 | 1.090 | 140,726 | -0.01(-0.91%) |
Oct 24, 2023 | 1.070 | 1.140 | 1.070 | 1.100 | 46,118 | +0.00(+0.00%) |
Oct 23, 2023 | 1.230 | 1.290 | 1.060 | 1.100 | 104,663 | -0.11(-9.09%) |
Oct 20, 2023 | 1.290 | 1.440 | 1.180 | 1.210 | 404,574 | -0.10(-7.63%) |
Oct 19, 2023 | 1.280 | 1.310 | 1.270 | 1.310 | 121,310 | +0.06(+4.80%) |
Oct 18, 2023 | 1.220 | 1.260 | 1.170 | 1.250 | 50,461 | -0.04(-3.10%) |
Oct 17, 2023 | 1.270 | 1.340 | 1.253 | 1.290 | 83,007 | +0.02(+1.57%) |
Oct 16, 2023 | 1.220 | 1.330 | 1.225 | 1.270 | 67,685 | +0.11(+9.48%) |
Oct 13, 2023 | 1.270 | 1.300 | 1.140 | 1.160 | 44,785 | -0.03(-2.52%) |
Oct 12, 2023 | 1.300 | 1.340 | 1.140 | 1.190 | 158,052 | -0.07(-5.56%) |
Oct 11, 2023 | 1.130 | 1.300 | 1.130 | 1.260 | 111,340 | +0.10(+8.62%) |
Oct 10, 2023 | 1.200 | 1.200 | 1.090 | 1.160 | 112,269 | -0.02(-1.69%) |
Oct 09, 2023 | 1.180 | 1.200 | 1.130 | 1.180 | 35,675 | -0.05(-4.07%) |
Oct 06, 2023 | 1.300 | 1.300 | 1.220 | 1.230 | 146,882 | -0.10(-7.52%) |
Oct 05, 2023 | 1.350 | 1.390 | 1.210 | 1.330 | 158,541 | -0.16(-10.74%) |
Oct 04, 2023 | 1.600 | 1.600 | 1.420 | 1.490 | 76,659 | -0.12(-7.45%) |
Oct 03, 2023 | 1.600 | 1.630 | 1.505 | 1.610 | 300,678 | +0.11(+7.33%) |