Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.4900 | 0.4989 | 0.4706 | 0.4736 | 377,915 | -0.01(-1.89%) |
May 16, 2024 | 0.4700 | 0.4830 | 0.4600 | 0.4827 | 523,361 | +0.02(+4.93%) |
May 15, 2024 | 0.4530 | 0.4620 | 0.4505 | 0.4600 | 205,588 | +0.00(+0.63%) |
May 14, 2024 | 0.4600 | 0.4618 | 0.4500 | 0.4571 | 305,587 | -0.01(-1.42%) |
May 13, 2024 | 0.4600 | 0.4637 | 0.4500 | 0.4637 | 131,560 | +0.01(+1.18%) |
May 10, 2024 | 0.4580 | 0.4650 | 0.4520 | 0.4583 | 143,589 | +0.00(+0.07%) |
May 09, 2024 | 0.4700 | 0.4700 | 0.4493 | 0.4580 | 246,006 | +0.01(+1.28%) |
May 08, 2024 | 0.4625 | 0.4690 | 0.4500 | 0.4522 | 257,879 | -0.01(-1.44%) |
May 07, 2024 | 0.4699 | 0.4699 | 0.4481 | 0.4588 | 165,793 | +0.01(+1.48%) |
May 06, 2024 | 0.4700 | 0.4699 | 0.4500 | 0.4521 | 396,816 | +0.00(+0.51%) |
May 03, 2024 | 0.4674 | 0.4674 | 0.4498 | 0.4498 | 173,901 | -0.00(-0.16%) |
May 02, 2024 | 0.4600 | 0.4676 | 0.4500 | 0.4505 | 263,149 | -0.00(-0.11%) |
May 01, 2024 | 0.4370 | 0.4634 | 0.4370 | 0.4510 | 229,989 | +0.02(+4.57%) |
Apr 30, 2024 | 0.4340 | 0.4378 | 0.4309 | 0.4313 | 117,192 | -0.00(-0.39%) |
Apr 29, 2024 | 0.4300 | 0.4401 | 0.4200 | 0.4330 | 381,282 | +0.01(+1.17%) |
Apr 26, 2024 | 0.4260 | 0.4339 | 0.4221 | 0.4280 | 220,476 | +0.01(+2.84%) |
Apr 25, 2024 | 0.4200 | 0.4207 | 0.4022 | 0.4162 | 271,197 | -0.00(-0.88%) |
Apr 24, 2024 | 0.4004 | 0.4388 | 0.4000 | 0.4199 | 193,132 | -0.01(-1.85%) |
Apr 23, 2024 | 0.4401 | 0.4477 | 0.3954 | 0.4278 | 473,109 | -0.01(-3.30%) |
Apr 22, 2024 | 0.4400 | 0.4500 | 0.4312 | 0.4424 | 84,910 | -0.01(-2.12%) |
Apr 19, 2024 | 0.4200 | 0.4550 | 0.4010 | 0.4520 | 334,831 | +0.03(+7.41%) |
Apr 18, 2024 | 0.4100 | 0.4379 | 0.3900 | 0.4208 | 663,626 | +0.04(+9.16%) |
Apr 17, 2024 | 0.3900 | 0.4100 | 0.3849 | 0.3855 | 240,914 | +0.00(+0.13%) |
Apr 16, 2024 | 0.3800 | 0.3999 | 0.3000 | 0.3850 | 983,957 | -0.02(-4.75%) |
Apr 15, 2024 | 0.4320 | 0.4365 | 0.4032 | 0.4042 | 355,811 | -0.02(-4.98%) |
Apr 12, 2024 | 0.4500 | 0.4599 | 0.4200 | 0.4254 | 544,916 | -0.03(-6.32%) |
Apr 11, 2024 | 0.4931 | 0.4948 | 0.4550 | 0.4541 | 540,429 | -0.03(-5.69%) |
Apr 10, 2024 | 0.5110 | 0.5149 | 0.4750 | 0.4815 | 403,083 | -0.02(-3.31%) |
Apr 09, 2024 | 0.5200 | 0.5249 | 0.4763 | 0.4980 | 324,388 | -0.03(-4.96%) |
Apr 08, 2024 | 0.5320 | 0.5349 | 0.5200 | 0.5240 | 216,247 | -0.01(-0.95%) |
Apr 05, 2024 | 0.5400 | 0.5400 | 0.5211 | 0.5290 | 161,829 | -0.01(-2.38%) |
Apr 04, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5419 | 282,247 | +0.01(+2.25%) |
Apr 03, 2024 | 0.5300 | 0.5358 | 0.5148 | 0.5300 | 176,732 | +0.00(+0.00%) |
Apr 02, 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5300 | 520,965 | -0.02(-3.60%) |
Apr 01, 2024 | 0.5400 | 0.5639 | 0.5302 | 0.5498 | 342,459 | +0.02(+3.76%) |
Mar 28, 2024 | 0.5000 | 0.5499 | 0.5000 | 0.5299 | 501,085 | +0.02(+3.48%) |
Mar 27, 2024 | 0.4813 | 0.5277 | 0.4801 | 0.5121 | 463,248 | +0.03(+6.75%) |
Mar 26, 2024 | 0.4582 | 0.4799 | 0.4576 | 0.4797 | 293,032 | +0.02(+4.06%) |
Mar 25, 2024 | 0.4802 | 0.4916 | 0.4531 | 0.4610 | 713,596 | -0.02(-4.32%) |
Mar 22, 2024 | 0.5100 | 0.5100 | 0.4833 | 0.4818 | 500,627 | -0.03(-5.14%) |
Mar 21, 2024 | 0.5009 | 0.5148 | 0.5009 | 0.5079 | 356,433 | +0.00(+0.87%) |
Mar 20, 2024 | 0.5200 | 0.5296 | 0.4706 | 0.5035 | 975,700 | -0.03(-4.93%) |
Mar 19, 2024 | 0.5200 | 0.5392 | 0.5130 | 0.5296 | 299,392 | -0.01(-1.67%) |
Mar 18, 2024 | 0.5400 | 0.5400 | 0.5164 | 0.5386 | 209,956 | +0.01(+2.24%) |
Mar 15, 2024 | 0.5301 | 0.5310 | 0.5105 | 0.5268 | 428,589 | -0.00(-0.42%) |
Mar 14, 2024 | 0.5499 | 0.5499 | 0.5182 | 0.5290 | 613,157 | -0.01(-2.56%) |
Mar 13, 2024 | 0.5450 | 0.5580 | 0.5350 | 0.5429 | 392,913 | -0.00(-0.26%) |
Mar 12, 2024 | 0.5600 | 0.5612 | 0.5251 | 0.5443 | 573,535 | -0.01(-1.00%) |
Mar 11, 2024 | 0.5400 | 0.5608 | 0.5400 | 0.5498 | 2,465,529 | +0.01(+2.77%) |
Mar 08, 2024 | 0.5320 | 0.5477 | 0.5320 | 0.5350 | 291,315 | +0.00(+0.38%) |
Mar 07, 2024 | 0.5555 | 0.5555 | 0.5300 | 0.5330 | 418,658 | -0.03(-5.36%) |
Mar 06, 2024 | 0.5537 | 0.5700 | 0.5510 | 0.5632 | 655,093 | +0.01(+1.48%) |
Mar 05, 2024 | 0.6300 | 0.6398 | 0.5300 | 0.5550 | 2,315,304 | -0.04(-7.48%) |
Mar 04, 2024 | 0.5800 | 0.6239 | 0.5550 | 0.5999 | 2,241,744 | +0.03(+6.14%) |
Mar 01, 2024 | 0.6196 | 0.6196 | 0.5478 | 0.5652 | 571,250 | -0.05(-8.25%) |
Feb 29, 2024 | 0.5300 | 0.6492 | 0.5300 | 0.6160 | 2,142,664 | +0.08(+14.10%) |
Feb 28, 2024 | 0.5453 | 0.5463 | 0.5250 | 0.5399 | 195,074 | +0.01(+2.02%) |
Feb 27, 2024 | 0.5200 | 0.5398 | 0.5111 | 0.5292 | 326,547 | +0.00(+0.11%) |
Feb 26, 2024 | 0.5322 | 0.5374 | 0.5200 | 0.5286 | 366,494 | -0.01(-1.64%) |
Feb 23, 2024 | 0.5400 | 0.5459 | 0.5100 | 0.5374 | 603,459 | -0.00(-0.48%) |
Feb 22, 2024 | 0.5687 | 0.5700 | 0.5200 | 0.5400 | 402,098 | -0.01(-2.23%) |
Feb 21, 2024 | 0.5300 | 0.5651 | 0.5200 | 0.5523 | 484,984 | +0.03(+4.76%) |
Feb 20, 2024 | 0.5508 | 0.5797 | 0.5174 | 0.5272 | 700,308 | -0.02(-4.25%) |
Feb 16, 2024 | 0.5402 | 0.5620 | 0.5402 | 0.5506 | 265,262 | +0.01(+1.27%) |
Feb 15, 2024 | 0.5649 | 0.5649 | 0.5420 | 0.5437 | 428,720 | -0.01(-2.39%) |
Feb 14, 2024 | 0.5600 | 0.5702 | 0.5330 | 0.5570 | 403,091 | -0.01(-1.59%) |
Feb 13, 2024 | 0.5733 | 0.5805 | 0.5600 | 0.5660 | 297,839 | -0.01(-2.55%) |
Feb 12, 2024 | 0.5900 | 0.5995 | 0.5620 | 0.5808 | 472,040 | -0.02(-2.52%) |
Feb 09, 2024 | 0.5432 | 0.5971 | 0.5357 | 0.5958 | 634,501 | +0.06(+11.97%) |
Feb 08, 2024 | 0.5500 | 0.5497 | 0.5200 | 0.5321 | 319,532 | -0.01(-2.13%) |
Feb 07, 2024 | 0.5020 | 0.5460 | 0.5020 | 0.5437 | 433,917 | +0.03(+5.68%) |
Feb 06, 2024 | 0.5400 | 0.5398 | 0.4800 | 0.5145 | 963,051 | -0.02(-2.91%) |
Feb 05, 2024 | 0.5700 | 0.5715 | 0.5187 | 0.5299 | 952,298 | -0.04(-7.04%) |
Feb 02, 2024 | 0.5900 | 0.5988 | 0.5500 | 0.5700 | 807,387 | -0.03(-4.81%) |
Feb 01, 2024 | 0.5800 | 0.5999 | 0.5490 | 0.5988 | 1,245,975 | +0.02(+3.24%) |
Jan 31, 2024 | 0.5900 | 0.6098 | 0.5579 | 0.5800 | 900,293 | -0.03(-4.20%) |
Jan 30, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6054 | 1,281,639 | -0.04(-5.91%) |
Jan 29, 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6434 | 1,586,464 | -0.04(-5.40%) |
Jan 26, 2024 | 0.6132 | 0.6958 | 0.5800 | 0.6801 | 5,371,908 | +0.03(+4.70%) |
Jan 25, 2024 | 0.7400 | 0.7400 | 0.5464 | 0.6496 | 19,646,956 | -0.43(-39.85%) |
Jan 24, 2024 | 1.060 | 1.260 | 1.010 | 1.080 | 10,496,252 | +0.19(+21.14%) |
Jan 23, 2024 | 0.9255 | 0.9600 | 0.8155 | 0.8915 | 2,670,963 | -0.04(-4.65%) |
Jan 22, 2024 | 0.9400 | 0.9850 | 0.9211 | 0.9350 | 359,665 | -0.00(-0.25%) |
Jan 19, 2024 | 0.9806 | 0.9990 | 0.9203 | 0.9373 | 457,824 | -0.05(-5.27%) |
Jan 18, 2024 | 1.010 | 1.050 | 0.9300 | 0.9894 | 657,100 | -0.05(-4.87%) |
Jan 17, 2024 | 1.090 | 1.090 | 1.010 | 1.040 | 500,815 | -0.08(-7.14%) |
Jan 16, 2024 | 1.040 | 1.130 | 1.000 | 1.120 | 699,537 | +0.06(+5.66%) |
Jan 12, 2024 | 1.150 | 1.170 | 1.040 | 1.060 | 840,175 | -0.10(-8.62%) |
Jan 11, 2024 | 1.230 | 1.230 | 1.110 | 1.160 | 890,937 | -0.07(-5.31%) |
Jan 10, 2024 | 1.310 | 1.330 | 1.210 | 1.225 | 666,230 | -0.09(-7.20%) |
Jan 09, 2024 | 1.300 | 1.360 | 1.250 | 1.320 | 733,517 | +0.08(+6.45%) |
Jan 08, 2024 | 1.230 | 1.287 | 1.210 | 1.240 | 465,173 | -0.06(-4.62%) |
Jan 05, 2024 | 1.420 | 1.430 | 1.131 | 1.300 | 1,286,607 | -0.13(-9.09%) |
Jan 04, 2024 | 1.460 | 1.530 | 1.410 | 1.430 | 963,392 | -0.07(-4.67%) |
Jan 03, 2024 | 1.430 | 1.540 | 1.380 | 1.500 | 880,287 | +0.04(+2.74%) |
Jan 02, 2024 | 1.500 | 1.540 | 1.430 | 1.460 | 817,752 | +0.00(+0.00%) |
Dec 29, 2023 | 1.450 | 1.480 | 1.400 | 1.460 | 554,296 | -0.01(-0.68%) |
Dec 28, 2023 | 1.390 | 1.520 | 1.370 | 1.470 | 1,507,493 | +0.09(+6.52%) |
Dec 27, 2023 | 1.550 | 1.590 | 1.370 | 1.380 | 1,513,162 | -0.11(-7.38%) |
Dec 26, 2023 | 1.550 | 1.620 | 1.460 | 1.490 | 1,835,325 | +0.02(+1.36%) |
Dec 22, 2023 | 1.280 | 1.520 | 1.250 | 1.470 | 2,362,868 | +0.19(+14.84%) |
Dec 21, 2023 | 1.420 | 1.420 | 1.260 | 1.280 | 1,638,245 | -0.12(-8.57%) |
Dec 20, 2023 | 1.440 | 1.740 | 1.380 | 1.400 | 20,466,516 | +0.08(+6.06%) |
Dec 19, 2023 | 1.230 | 1.340 | 1.180 | 1.320 | 1,021,015 | +0.10(+8.20%) |
Dec 18, 2023 | 1.170 | 1.320 | 1.120 | 1.220 | 1,881,827 | +0.08(+7.02%) |
Dec 15, 2023 | 1.170 | 1.190 | 1.110 | 1.140 | 680,374 | +0.00(+0.00%) |
Dec 14, 2023 | 1.220 | 1.260 | 1.120 | 1.140 | 1,200,303 | -0.09(-7.32%) |
Dec 13, 2023 | 1.240 | 1.287 | 0.9100 | 1.230 | 2,535,480 | -0.09(-6.82%) |
Dec 12, 2023 | 1.310 | 1.400 | 1.220 | 1.320 | 1,746,140 | -0.02(-1.49%) |
Dec 11, 2023 | 1.400 | 1.430 | 1.250 | 1.340 | 2,745,058 | +0.03(+2.29%) |
Dec 08, 2023 | 1.290 | 1.420 | 1.210 | 1.310 | 2,135,310 | +0.03(+2.34%) |
Dec 07, 2023 | 1.230 | 1.380 | 1.070 | 1.280 | 3,991,226 | -0.02(-1.54%) |
Dec 06, 2023 | 1.680 | 1.700 | 1.280 | 1.300 | 5,088,926 | -0.38(-22.62%) |
Dec 05, 2023 | 1.850 | 1.950 | 1.630 | 1.680 | 4,688,511 | -0.21(-11.11%) |
Dec 04, 2023 | 1.770 | 2.000 | 1.670 | 1.890 | 18,821,680 | +0.23(+13.86%) |
Dec 01, 2023 | 1.890 | 1.900 | 1.580 | 1.660 | 8,359,528 | -0.34(-17.00%) |
Nov 30, 2023 | 2.110 | 2.190 | 1.740 | 2.000 | 19,770,484 | -0.88(-30.56%) |
Nov 29, 2023 | 3.010 | 3.280 | 2.450 | 2.880 | 95,789,192 | +0.60(+26.32%) |
Nov 28, 2023 | 1.180 | 2.790 | 1.160 | 2.280 | 152,596,880 | +1.28(+128.00%) |
Nov 27, 2023 | 0.7026 | 1.140 | 0.6660 | 1.000 | 192,151,776 | +0.68(+216.96%) |
Nov 24, 2023 | 0.3130 | 0.3280 | 0.3130 | 0.3155 | 79,710 | +0.00(+1.45%) |
Nov 22, 2023 | 0.3337 | 0.3398 | 0.3110 | 0.3110 | 87,065 | -0.01(-2.51%) |
Nov 21, 2023 | 0.3400 | 0.3497 | 0.3100 | 0.3190 | 94,767 | -0.02(-4.78%) |
Nov 20, 2023 | 0.3272 | 0.3730 | 0.3272 | 0.3350 | 263,539 | +0.00(+0.45%) |
Nov 17, 2023 | 0.3400 | 0.3500 | 0.3230 | 0.3335 | 183,966 | -0.00(-0.63%) |
Nov 16, 2023 | 0.3507 | 0.3515 | 0.3300 | 0.3356 | 60,439 | +0.00(+0.18%) |
Nov 15, 2023 | 0.3467 | 0.3540 | 0.3313 | 0.3350 | 158,721 | -0.00(-0.86%) |
Nov 14, 2023 | 0.3640 | 0.3750 | 0.3300 | 0.3379 | 589,865 | +0.03(+9.00%) |
Nov 13, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 314,285 | +0.00(+1.14%) |
Nov 10, 2023 | 0.3100 | 0.3200 | 0.3057 | 0.3065 | 238,328 | -0.01(-3.01%) |
Nov 09, 2023 | 0.3300 | 0.3300 | 0.3120 | 0.3160 | 292,153 | -0.01(-4.24%) |
Nov 08, 2023 | 0.3430 | 0.3430 | 0.3200 | 0.3300 | 309,781 | -0.02(-5.44%) |
Nov 07, 2023 | 0.3500 | 0.3650 | 0.3450 | 0.3490 | 351,397 | +0.00(+1.19%) |
Nov 06, 2023 | 0.3795 | 0.3891 | 0.3401 | 0.3449 | 463,917 | -0.03(-7.06%) |
Nov 03, 2023 | 0.4000 | 0.4090 | 0.3700 | 0.3711 | 465,829 | -0.03(-8.35%) |
Nov 02, 2023 | 0.4324 | 0.4450 | 0.3490 | 0.4049 | 700,290 | -0.02(-5.26%) |