Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.410 | 1.410 | 1.300 | 1.330 | 100,320 | -0.04(-2.92%) |
May 23, 2024 | 1.440 | 1.520 | 1.350 | 1.370 | 90,219 | -0.08(-5.52%) |
May 22, 2024 | 1.620 | 1.620 | 1.410 | 1.450 | 181,402 | -0.18(-11.04%) |
May 21, 2024 | 1.720 | 1.775 | 1.590 | 1.630 | 112,541 | -0.12(-6.59%) |
May 20, 2024 | 1.960 | 2.020 | 1.710 | 1.745 | 133,151 | -0.16(-8.16%) |
May 17, 2024 | 2.340 | 2.400 | 1.840 | 1.900 | 234,265 | -0.44(-18.80%) |
May 16, 2024 | 2.300 | 2.430 | 2.000 | 2.340 | 202,064 | +2.05(+706.34%) |
May 15, 2024 | 0.2530 | 0.3041 | 0.2507 | 0.2902 | 1,999,252 | +0.05(+19.72%) |
May 14, 2024 | 0.2847 | 0.2847 | 0.2400 | 0.2424 | 1,287,555 | -0.03(-11.89%) |
May 13, 2024 | 0.2700 | 0.2900 | 0.2681 | 0.2751 | 457,725 | +0.01(+2.65%) |
May 10, 2024 | 0.2900 | 0.2900 | 0.2602 | 0.2680 | 545,451 | -0.01(-5.03%) |
May 09, 2024 | 0.2947 | 0.3134 | 0.2705 | 0.2822 | 356,580 | -0.01(-2.35%) |
May 08, 2024 | 0.3050 | 0.3174 | 0.2800 | 0.2890 | 296,106 | -0.01(-1.73%) |
May 07, 2024 | 0.3099 | 0.3300 | 0.2800 | 0.2941 | 399,503 | -0.02(-6.99%) |
May 06, 2024 | 0.3570 | 0.3700 | 0.3102 | 0.3162 | 437,048 | -0.02(-6.81%) |
May 03, 2024 | 0.3400 | 0.3550 | 0.3300 | 0.3393 | 262,022 | +0.01(+2.82%) |
May 02, 2024 | 0.2975 | 0.3350 | 0.2933 | 0.3300 | 350,301 | +0.03(+10.00%) |
May 01, 2024 | 0.2932 | 0.3139 | 0.2720 | 0.3000 | 330,107 | +0.02(+7.53%) |
Apr 30, 2024 | 0.2990 | 0.2990 | 0.2705 | 0.2790 | 358,769 | -0.00(-0.46%) |
Apr 29, 2024 | 0.2984 | 0.3090 | 0.2800 | 0.2803 | 537,854 | -0.01(-3.68%) |
Apr 26, 2024 | 0.2947 | 0.2999 | 0.2810 | 0.2910 | 562,254 | +0.01(+1.89%) |
Apr 25, 2024 | 0.2900 | 0.3034 | 0.2810 | 0.2856 | 363,408 | -0.02(-5.12%) |
Apr 24, 2024 | 0.3270 | 0.3273 | 0.2902 | 0.3010 | 610,866 | -0.03(-7.98%) |
Apr 23, 2024 | 0.3360 | 0.3588 | 0.3201 | 0.3271 | 383,642 | +0.00(+0.43%) |
Apr 22, 2024 | 0.3306 | 0.3476 | 0.3220 | 0.3257 | 203,727 | -0.01(-2.63%) |
Apr 19, 2024 | 0.3400 | 0.3594 | 0.3300 | 0.3345 | 287,847 | -0.00(-1.04%) |
Apr 18, 2024 | 0.3200 | 0.3489 | 0.3220 | 0.3380 | 276,862 | +0.01(+1.81%) |
Apr 17, 2024 | 0.3979 | 0.3979 | 0.3311 | 0.3320 | 729,641 | -0.05(-13.79%) |
Apr 16, 2024 | 0.4360 | 0.4399 | 0.3850 | 0.3851 | 547,511 | -0.05(-11.67%) |
Apr 15, 2024 | 0.4630 | 0.4793 | 0.4100 | 0.4360 | 287,911 | -0.03(-5.65%) |
Apr 12, 2024 | 0.4650 | 0.4928 | 0.4611 | 0.4621 | 299,882 | -0.01(-1.66%) |
Apr 11, 2024 | 0.5500 | 0.5500 | 0.4600 | 0.4699 | 577,135 | -0.07(-12.90%) |
Apr 10, 2024 | 0.4900 | 0.5690 | 0.4891 | 0.5395 | 593,030 | +0.05(+9.21%) |
Apr 09, 2024 | 0.5100 | 0.5198 | 0.4649 | 0.4940 | 365,747 | -0.02(-3.40%) |
Apr 08, 2024 | 0.5395 | 0.5500 | 0.4845 | 0.5114 | 346,916 | -0.02(-3.22%) |
Apr 05, 2024 | 0.5396 | 0.5600 | 0.5103 | 0.5284 | 313,289 | -0.01(-1.78%) |
Apr 04, 2024 | 0.5540 | 0.5775 | 0.5200 | 0.5380 | 317,734 | -0.02(-4.13%) |
Apr 03, 2024 | 0.5500 | 0.5988 | 0.5200 | 0.5612 | 427,120 | +0.00(+0.21%) |
Apr 02, 2024 | 0.5775 | 0.5800 | 0.5409 | 0.5600 | 200,105 | -0.02(-4.27%) |
Apr 01, 2024 | 0.6483 | 0.6483 | 0.5415 | 0.5850 | 439,756 | -0.01(-1.02%) |
Mar 28, 2024 | 0.6500 | 0.6800 | 0.5720 | 0.5910 | 447,631 | -0.05(-7.56%) |
Mar 27, 2024 | 0.5240 | 0.6500 | 0.5185 | 0.6393 | 631,703 | +0.11(+21.19%) |
Mar 26, 2024 | 0.4900 | 0.5400 | 0.4880 | 0.5275 | 313,968 | +0.03(+6.80%) |
Mar 25, 2024 | 0.5260 | 0.5260 | 0.4560 | 0.4939 | 404,376 | -0.01(-2.53%) |
Mar 22, 2024 | 0.5000 | 0.5300 | 0.4972 | 0.5067 | 350,252 | +0.02(+3.39%) |
Mar 21, 2024 | 0.5574 | 0.5600 | 0.4901 | 0.4901 | 695,758 | -0.06(-10.57%) |
Mar 20, 2024 | 0.6200 | 0.6500 | 0.5101 | 0.5480 | 870,304 | -0.10(-15.69%) |
Mar 19, 2024 | 0.4200 | 0.7200 | 0.3676 | 0.6500 | 3,387,433 | -0.27(-29.18%) |
Mar 18, 2024 | 0.9900 | 1.010 | 0.9100 | 0.9178 | 329,672 | -0.08(-7.99%) |
Mar 15, 2024 | 1.090 | 1.090 | 0.9975 | 0.9975 | 299,042 | -0.05(-5.00%) |
Mar 14, 2024 | 1.100 | 1.113 | 1.050 | 1.050 | 110,876 | -0.02(-1.87%) |
Mar 13, 2024 | 1.150 | 1.150 | 1.020 | 1.070 | 238,768 | -0.06(-5.31%) |
Mar 12, 2024 | 1.180 | 1.190 | 1.100 | 1.130 | 172,642 | -0.06(-5.04%) |
Mar 11, 2024 | 1.190 | 1.230 | 1.140 | 1.190 | 181,814 | +0.00(+0.00%) |
Mar 08, 2024 | 1.160 | 1.270 | 1.140 | 1.190 | 361,112 | +0.03(+2.59%) |
Mar 07, 2024 | 1.200 | 1.260 | 1.110 | 1.160 | 452,455 | +0.03(+2.65%) |
Mar 06, 2024 | 1.000 | 1.150 | 0.9999 | 1.130 | 255,951 | +0.09(+8.65%) |
Mar 05, 2024 | 1.200 | 1.200 | 1.030 | 1.040 | 447,991 | -0.16(-13.33%) |
Mar 04, 2024 | 1.270 | 1.270 | 1.170 | 1.200 | 192,396 | -0.04(-3.23%) |
Mar 01, 2024 | 1.350 | 1.360 | 1.150 | 1.240 | 444,150 | -0.05(-3.88%) |
Feb 29, 2024 | 1.210 | 1.340 | 1.190 | 1.290 | 1,024,430 | +0.13(+11.21%) |
Feb 28, 2024 | 1.020 | 1.180 | 1.000 | 1.160 | 602,262 | +0.17(+17.15%) |
Feb 27, 2024 | 0.9500 | 1.050 | 0.9500 | 0.9902 | 462,232 | +0.02(+2.08%) |
Feb 26, 2024 | 0.9900 | 1.040 | 0.8253 | 0.9700 | 274,565 | -0.03(-2.51%) |
Feb 23, 2024 | 0.8200 | 1.030 | 0.8004 | 0.9950 | 467,444 | +0.17(+20.17%) |
Feb 22, 2024 | 0.7920 | 0.8300 | 0.7828 | 0.8280 | 176,844 | +0.03(+3.63%) |
Feb 21, 2024 | 0.7771 | 0.8200 | 0.7550 | 0.7990 | 182,398 | +0.01(+0.63%) |
Feb 20, 2024 | 0.8200 | 0.8300 | 0.7720 | 0.7940 | 235,436 | -0.03(-4.22%) |
Feb 16, 2024 | 0.8310 | 0.8400 | 0.8010 | 0.8290 | 150,010 | -0.00(-0.25%) |
Feb 15, 2024 | 0.8199 | 0.8600 | 0.8199 | 0.8311 | 256,732 | +0.01(+1.48%) |
Feb 14, 2024 | 0.7700 | 0.8200 | 0.7650 | 0.8190 | 204,006 | +0.03(+3.67%) |
Feb 13, 2024 | 0.7900 | 0.8249 | 0.7711 | 0.7900 | 222,322 | -0.02(-2.41%) |
Feb 12, 2024 | 0.8000 | 0.8095 | 0.7700 | 0.8095 | 288,294 | +0.04(+5.44%) |
Feb 09, 2024 | 0.7799 | 0.8259 | 0.7410 | 0.7677 | 267,151 | -0.02(-2.70%) |
Feb 08, 2024 | 0.7322 | 0.8000 | 0.7322 | 0.7890 | 238,206 | +0.02(+2.52%) |
Feb 07, 2024 | 0.7500 | 0.7900 | 0.7071 | 0.7696 | 416,615 | +0.00(+0.16%) |
Feb 06, 2024 | 0.8600 | 0.8800 | 0.7500 | 0.7684 | 1,245,036 | -0.07(-8.60%) |
Feb 05, 2024 | 0.8915 | 0.9156 | 0.8295 | 0.8407 | 329,397 | -0.03(-3.37%) |
Feb 02, 2024 | 0.9800 | 1.003 | 0.8520 | 0.8700 | 589,901 | -0.12(-11.72%) |
Feb 01, 2024 | 1.010 | 1.050 | 0.9650 | 0.9855 | 310,708 | -0.03(-3.38%) |
Jan 31, 2024 | 1.060 | 1.090 | 1.010 | 1.020 | 238,206 | -0.04(-3.77%) |
Jan 30, 2024 | 1.130 | 1.140 | 1.040 | 1.060 | 314,258 | -0.08(-7.02%) |
Jan 29, 2024 | 1.090 | 1.188 | 1.040 | 1.140 | 556,840 | +0.07(+6.54%) |
Jan 26, 2024 | 1.000 | 1.100 | 0.9400 | 1.070 | 691,040 | +0.02(+1.90%) |
Jan 25, 2024 | 1.100 | 1.160 | 1.028 | 1.050 | 334,005 | -0.03(-2.78%) |
Jan 24, 2024 | 1.210 | 1.248 | 1.080 | 1.080 | 319,717 | -0.13(-10.74%) |
Jan 23, 2024 | 1.290 | 1.295 | 1.150 | 1.210 | 351,937 | -0.07(-5.47%) |
Jan 22, 2024 | 1.330 | 1.330 | 1.210 | 1.280 | 478,265 | +0.01(+0.79%) |
Jan 19, 2024 | 1.360 | 1.360 | 1.200 | 1.270 | 206,850 | -0.08(-5.93%) |
Jan 18, 2024 | 1.270 | 1.400 | 1.270 | 1.350 | 173,308 | +0.08(+6.30%) |
Jan 17, 2024 | 1.350 | 1.458 | 1.250 | 1.270 | 209,345 | -0.06(-4.51%) |
Jan 16, 2024 | 1.420 | 1.490 | 1.320 | 1.330 | 247,343 | -0.08(-5.67%) |
Jan 12, 2024 | 1.600 | 1.600 | 1.390 | 1.410 | 404,045 | -0.22(-13.50%) |
Jan 11, 2024 | 1.610 | 1.670 | 1.550 | 1.630 | 333,171 | -0.01(-0.61%) |
Jan 10, 2024 | 1.790 | 1.790 | 1.500 | 1.640 | 713,341 | -0.15(-8.38%) |
Jan 09, 2024 | 1.450 | 1.930 | 1.440 | 1.790 | 1,599,373 | +0.36(+25.17%) |
Jan 08, 2024 | 1.360 | 1.445 | 1.300 | 1.430 | 263,715 | +0.09(+7.12%) |
Jan 05, 2024 | 1.320 | 1.370 | 1.300 | 1.335 | 215,268 | +0.00(+0.38%) |
Jan 04, 2024 | 1.340 | 1.350 | 1.310 | 1.330 | 71,075 | +0.00(+0.00%) |
Jan 03, 2024 | 1.360 | 1.360 | 1.320 | 1.330 | 213,314 | -0.05(-3.62%) |
Jan 02, 2024 | 1.430 | 1.440 | 1.320 | 1.380 | 264,313 | -0.01(-0.72%) |
Dec 29, 2023 | 1.510 | 1.510 | 1.350 | 1.390 | 420,253 | -0.06(-4.14%) |
Dec 28, 2023 | 1.550 | 1.600 | 1.440 | 1.450 | 294,488 | -0.10(-6.45%) |
Dec 27, 2023 | 1.630 | 1.650 | 1.550 | 1.550 | 302,326 | -0.07(-4.32%) |
Dec 26, 2023 | 1.570 | 1.635 | 1.560 | 1.620 | 306,472 | +0.06(+3.85%) |
Dec 22, 2023 | 1.520 | 1.560 | 1.460 | 1.560 | 533,438 | +0.08(+5.41%) |
Dec 21, 2023 | 1.460 | 1.525 | 1.410 | 1.480 | 340,673 | +0.00(+0.34%) |
Dec 20, 2023 | 1.600 | 1.610 | 1.475 | 1.475 | 364,671 | -0.14(-8.39%) |
Dec 19, 2023 | 1.510 | 1.700 | 1.440 | 1.610 | 863,206 | +0.01(+0.63%) |
Dec 18, 2023 | 1.630 | 1.780 | 1.580 | 1.600 | 857,518 | +0.04(+2.56%) |
Dec 15, 2023 | 1.490 | 1.590 | 1.410 | 1.560 | 580,776 | +0.10(+6.85%) |
Dec 14, 2023 | 1.520 | 1.580 | 1.410 | 1.460 | 694,741 | -0.12(-7.59%) |
Dec 13, 2023 | 1.340 | 1.650 | 1.330 | 1.580 | 812,496 | +0.22(+16.18%) |
Dec 12, 2023 | 1.380 | 1.420 | 1.250 | 1.360 | 680,303 | +0.00(+0.00%) |
Dec 11, 2023 | 1.690 | 1.690 | 1.350 | 1.360 | 831,996 | -0.30(-18.07%) |
Dec 08, 2023 | 1.700 | 1.717 | 1.630 | 1.660 | 440,602 | -0.03(-1.78%) |
Dec 07, 2023 | 1.640 | 1.745 | 1.520 | 1.690 | 1,129,300 | +0.14(+9.03%) |
Dec 06, 2023 | 1.520 | 1.840 | 1.450 | 1.550 | 1,772,333 | +0.11(+7.64%) |
Dec 05, 2023 | 1.920 | 2.010 | 1.350 | 1.440 | 2,045,977 | -0.52(-26.53%) |
Dec 04, 2023 | 1.380 | 2.170 | 1.370 | 1.960 | 4,983,135 | +0.58(+42.03%) |
Dec 01, 2023 | 1.160 | 1.400 | 1.155 | 1.380 | 1,864,430 | +0.12(+9.52%) |
Nov 30, 2023 | 1.290 | 1.340 | 1.040 | 1.260 | 4,184,464 | +0.01(+0.80%) |
Nov 29, 2023 | 1.420 | 1.570 | 1.240 | 1.250 | 4,707,184 | -1.13(-47.48%) |
Nov 28, 2023 | 2.970 | 2.992 | 2.235 | 2.380 | 1,766,383 | +2.27(+2138.95%) |
Nov 27, 2023 | 0.1378 | 0.1396 | 0.1029 | 0.1063 | 18,143,730 | -0.02(-18.79%) |
Nov 24, 2023 | 0.1615 | 0.1615 | 0.1200 | 0.1309 | 11,087,326 | -0.04(-22.95%) |
Nov 22, 2023 | 0.1300 | 0.1820 | 0.1300 | 0.1699 | 10,468,997 | +0.04(+30.69%) |
Nov 21, 2023 | 0.1250 | 0.1377 | 0.1180 | 0.1300 | 3,350,346 | +0.01(+4.92%) |
Nov 20, 2023 | 0.1280 | 0.1325 | 0.1213 | 0.1239 | 3,126,937 | -0.00(-2.06%) |
Nov 17, 2023 | 0.1239 | 0.1310 | 0.1165 | 0.1265 | 3,251,715 | +0.00(+1.36%) |
Nov 16, 2023 | 0.1256 | 0.1280 | 0.1160 | 0.1248 | 2,399,345 | +0.00(+3.57%) |
Nov 15, 2023 | 0.1251 | 0.1359 | 0.1139 | 0.1205 | 3,338,832 | -0.00(-2.74%) |
Nov 14, 2023 | 0.1300 | 0.1274 | 0.1065 | 0.1239 | 5,710,133 | +0.00(+0.41%) |
Nov 13, 2023 | 0.1453 | 0.1484 | 0.1179 | 0.1234 | 5,657,215 | -0.02(-14.96%) |
Nov 10, 2023 | 0.1625 | 0.1650 | 0.1401 | 0.1451 | 5,390,464 | -0.02(-10.21%) |
Nov 09, 2023 | 0.1704 | 0.1754 | 0.1605 | 0.1616 | 2,788,740 | -0.01(-6.86%) |
Nov 08, 2023 | 0.1645 | 0.1754 | 0.1631 | 0.1735 | 3,488,995 | +0.01(+5.34%) |
Nov 07, 2023 | 0.1791 | 0.1798 | 0.1610 | 0.1647 | 4,298,621 | -0.01(-7.47%) |
Nov 06, 2023 | 0.1847 | 0.1858 | 0.1779 | 0.1780 | 2,007,158 | -0.00(-1.33%) |
Nov 03, 2023 | 0.1795 | 0.1861 | 0.1765 | 0.1804 | 2,756,911 | +0.00(+1.12%) |
Nov 02, 2023 | 0.1850 | 0.1871 | 0.1756 | 0.1784 | 2,529,160 | -0.01(-3.04%) |
Nov 01, 2023 | 0.1863 | 0.1883 | 0.1776 | 0.1840 | 2,136,765 | -0.00(-0.92%) |
Oct 31, 2023 | 0.1839 | 0.1900 | 0.1779 | 0.1857 | 2,184,355 | +0.00(+1.59%) |
Oct 30, 2023 | 0.2048 | 0.2055 | 0.1683 | 0.1828 | 7,075,047 | -0.02(-11.69%) |
Oct 27, 2023 | 0.2100 | 0.2180 | 0.2049 | 0.2070 | 3,042,011 | -0.00(-1.99%) |
Oct 26, 2023 | 0.2080 | 0.2150 | 0.2000 | 0.2112 | 3,551,276 | -0.00(-1.86%) |
Oct 25, 2023 | 0.1960 | 0.2210 | 0.1960 | 0.2152 | 4,872,080 | +0.02(+9.80%) |
Oct 24, 2023 | 0.2097 | 0.2110 | 0.1900 | 0.1960 | 4,830,223 | -0.01(-5.59%) |
Oct 23, 2023 | 0.2100 | 0.2210 | 0.2031 | 0.2076 | 6,471,012 | +0.01(+5.22%) |
Oct 20, 2023 | 0.1880 | 0.2064 | 0.1850 | 0.1973 | 5,507,864 | +0.01(+5.56%) |
Oct 19, 2023 | 0.1843 | 0.1940 | 0.1766 | 0.1869 | 3,371,715 | +0.00(+2.35%) |
Oct 18, 2023 | 0.1950 | 0.1967 | 0.1754 | 0.1826 | 3,395,950 | -0.01(-6.36%) |
Oct 17, 2023 | 0.1800 | 0.2062 | 0.1765 | 0.1950 | 9,895,012 | +0.02(+8.33%) |
Oct 16, 2023 | 0.1803 | 0.1850 | 0.1733 | 0.1800 | 2,472,207 | -0.00(-1.75%) |
Oct 13, 2023 | 0.1818 | 0.1894 | 0.1667 | 0.1832 | 4,181,779 | -0.00(-0.97%) |
Oct 12, 2023 | 0.2000 | 0.2020 | 0.1850 | 0.1850 | 2,741,553 | -0.02(-7.91%) |
Oct 11, 2023 | 0.1897 | 0.2020 | 0.1885 | 0.2009 | 3,836,077 | +0.01(+7.03%) |
Oct 10, 2023 | 0.1800 | 0.1899 | 0.1813 | 0.1877 | 1,895,667 | +0.00(+0.16%) |
Oct 09, 2023 | 0.1908 | 0.1919 | 0.1786 | 0.1874 | 3,474,824 | -0.00(-0.85%) |
Oct 06, 2023 | 0.1894 | 0.1915 | 0.1832 | 0.1890 | 2,389,056 | +0.00(+1.45%) |
Oct 05, 2023 | 0.1840 | 0.1932 | 0.1755 | 0.1863 | 3,256,355 | +0.00(+2.36%) |
Oct 04, 2023 | 0.1972 | 0.1979 | 0.1790 | 0.1820 | 3,346,667 | -0.02(-7.66%) |
Oct 03, 2023 | 0.1900 | 0.2048 | 0.1890 | 0.1971 | 6,431,972 | +0.00(+1.86%) |