Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2024 | 0.1740 | 0 | -0.04(-18.69%) | |||
Feb 20, 2024 | 0.2500 | 0.2800 | 0.1910 | 0.2140 | 4,154,665 | -0.09(-29.56%) |
Feb 16, 2024 | 0.3673 | 0.4155 | 0.2705 | 0.3038 | 6,118,025 | -0.04(-11.17%) |
Feb 15, 2024 | 0.1800 | 1.150 | 0.1750 | 0.3420 | 121,945,064 | +0.16(+89.89%) |
Feb 14, 2024 | 0.2100 | 0.2150 | 0.1605 | 0.1801 | 2,319,624 | -0.02(-11.72%) |
Feb 13, 2024 | 0.2700 | 0.3150 | 0.1772 | 0.2040 | 4,954,790 | -0.38(-65.13%) |
Feb 12, 2024 | 0.6000 | 0.6150 | 0.5771 | 0.5850 | 83,350 | -0.01(-1.71%) |
Feb 09, 2024 | 0.6600 | 0.6600 | 0.5835 | 0.5952 | 60,979 | -0.01(-2.35%) |
Feb 08, 2024 | 0.6000 | 0.6500 | 0.5701 | 0.6095 | 81,043 | +0.01(+2.44%) |
Feb 07, 2024 | 0.6200 | 0.6200 | 0.5950 | 0.5950 | 31,615 | +0.02(+2.69%) |
Feb 06, 2024 | 0.6000 | 0.6495 | 0.5710 | 0.5794 | 40,894 | -0.03(-5.02%) |
Feb 05, 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 37,687 | -0.02(-3.59%) |
Feb 02, 2024 | 0.6100 | 0.6592 | 0.5678 | 0.6327 | 74,708 | +0.01(+2.02%) |
Feb 01, 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6202 | 86,276 | -0.03(-4.58%) |
Jan 31, 2024 | 0.6600 | 0.7100 | 0.6500 | 0.6500 | 70,601 | -0.03(-4.41%) |
Jan 30, 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6800 | 184,073 | +0.02(+2.87%) |
Jan 29, 2024 | 0.6000 | 0.7390 | 0.6000 | 0.6610 | 285,568 | +0.07(+12.41%) |
Jan 26, 2024 | 0.6200 | 0.6200 | 0.5880 | 0.5880 | 35,948 | +0.01(+0.89%) |
Jan 25, 2024 | 0.5805 | 0.6040 | 0.5805 | 0.5828 | 24,220 | +0.00(+0.40%) |
Jan 24, 2024 | 0.5900 | 0.5984 | 0.5710 | 0.5805 | 18,009 | +0.01(+1.84%) |
Jan 23, 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | 51,055 | -0.02(-3.55%) |
Jan 22, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5910 | 36,700 | +0.02(+4.03%) |
Jan 19, 2024 | 0.5896 | 0.6048 | 0.5681 | 0.5681 | 85,229 | -0.02(-2.89%) |
Jan 18, 2024 | 0.5716 | 0.6099 | 0.5716 | 0.5850 | 39,804 | -0.02(-2.86%) |
Jan 17, 2024 | 0.5801 | 0.6330 | 0.5701 | 0.6022 | 110,944 | +0.02(+3.06%) |
Jan 16, 2024 | 0.5900 | 0.5899 | 0.5700 | 0.5843 | 36,397 | -0.01(-0.97%) |
Jan 12, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.5900 | 66,281 | -0.02(-3.26%) |
Jan 11, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6099 | 57,598 | -0.01(-1.33%) |
Jan 10, 2024 | 0.6210 | 0.6301 | 0.6000 | 0.6181 | 18,772 | -0.00(-0.63%) |
Jan 09, 2024 | 0.6100 | 0.6498 | 0.6100 | 0.6220 | 20,850 | +0.02(+2.81%) |
Jan 08, 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6050 | 90,751 | -0.05(-6.92%) |
Jan 05, 2024 | 0.6300 | 0.6679 | 0.6040 | 0.6500 | 118,504 | +0.01(+1.72%) |
Jan 04, 2024 | 0.6400 | 0.6500 | 0.6101 | 0.6390 | 52,387 | -0.01(-1.54%) |
Jan 03, 2024 | 0.6750 | 0.6750 | 0.6000 | 0.6490 | 100,480 | +0.01(+0.78%) |
Jan 02, 2024 | 0.5800 | 0.6440 | 0.5800 | 0.6440 | 125,665 | +0.03(+5.57%) |
Dec 29, 2023 | 0.6000 | 0.6190 | 0.5850 | 0.6100 | 168,109 | +0.03(+4.27%) |
Dec 28, 2023 | 0.6000 | 0.6300 | 0.5850 | 0.5850 | 223,034 | -0.01(-2.17%) |
Dec 27, 2023 | 0.6000 | 0.6269 | 0.5900 | 0.5980 | 136,187 | -0.00(-0.33%) |
Dec 26, 2023 | 0.6000 | 0.6490 | 0.5914 | 0.6000 | 139,650 | -0.02(-3.23%) |
Dec 22, 2023 | 0.6300 | 0.6580 | 0.6100 | 0.6200 | 97,104 | +0.00(+0.32%) |
Dec 21, 2023 | 0.6150 | 0.6445 | 0.6100 | 0.6180 | 78,841 | +0.01(+1.29%) |
Dec 20, 2023 | 0.6200 | 0.6908 | 0.6100 | 0.6101 | 65,776 | -0.02(-3.74%) |
Dec 19, 2023 | 0.7277 | 0.7277 | 0.6100 | 0.6338 | 79,049 | +0.00(+0.06%) |
Dec 18, 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6334 | 85,516 | +0.01(+2.14%) |
Dec 15, 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6201 | 43,922 | -0.02(-3.11%) |
Dec 14, 2023 | 0.7000 | 0.7000 | 0.6000 | 0.6400 | 171,345 | -0.02(-3.03%) |
Dec 13, 2023 | 0.6500 | 0.6847 | 0.6110 | 0.6600 | 136,189 | +0.04(+6.43%) |
Dec 12, 2023 | 0.6300 | 0.6499 | 0.5900 | 0.6201 | 95,462 | +0.02(+3.06%) |
Dec 11, 2023 | 0.7100 | 0.7100 | 0.5613 | 0.6017 | 403,182 | -0.09(-13.42%) |
Dec 08, 2023 | 0.7600 | 0.7600 | 0.6800 | 0.6950 | 232,619 | -0.06(-7.35%) |
Dec 07, 2023 | 0.7700 | 0.7975 | 0.7100 | 0.7501 | 102,854 | -0.04(-5.43%) |
Dec 06, 2023 | 0.8507 | 0.8507 | 0.7731 | 0.7932 | 81,430 | -0.06(-6.57%) |
Dec 05, 2023 | 0.8300 | 0.8507 | 0.8200 | 0.8490 | 17,381 | +0.01(+1.68%) |
Dec 04, 2023 | 0.8507 | 0.8507 | 0.8200 | 0.8350 | 95,702 | -0.03(-2.91%) |
Dec 01, 2023 | 0.8100 | 0.8800 | 0.8000 | 0.8600 | 162,210 | +0.04(+4.53%) |
Nov 30, 2023 | 0.8600 | 0.8900 | 0.8005 | 0.8227 | 64,519 | -0.02(-1.95%) |
Nov 29, 2023 | 0.8700 | 0.9310 | 0.8391 | 0.8391 | 98,548 | -0.03(-3.22%) |
Nov 28, 2023 | 0.8300 | 0.8700 | 0.8000 | 0.8670 | 88,205 | +0.09(+12.02%) |
Nov 27, 2023 | 0.7900 | 0.8498 | 0.7299 | 0.7740 | 166,321 | -0.00(-0.57%) |
Nov 24, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7784 | 11,638 | +0.02(+3.09%) |
Nov 22, 2023 | 0.7568 | 0.8000 | 0.7500 | 0.7551 | 51,267 | -0.00(-0.64%) |
Nov 21, 2023 | 0.8200 | 0.8483 | 0.7051 | 0.7600 | 451,902 | -0.06(-7.55%) |
Nov 20, 2023 | 0.8400 | 0.8500 | 0.8200 | 0.8221 | 61,092 | +0.02(+2.76%) |
Nov 17, 2023 | 0.9168 | 0.9168 | 0.7608 | 0.8000 | 210,637 | -0.06(-7.36%) |
Nov 16, 2023 | 0.9094 | 0.9094 | 0.8202 | 0.8636 | 134,558 | -0.01(-1.29%) |
Nov 15, 2023 | 0.9500 | 0.9500 | 0.8505 | 0.8749 | 167,865 | -0.01(-0.67%) |
Nov 14, 2023 | 1.010 | 1.067 | 0.8800 | 0.8808 | 203,552 | -0.11(-11.03%) |
Nov 13, 2023 | 0.9500 | 0.9900 | 0.8800 | 0.9900 | 251,105 | +0.04(+4.21%) |
Nov 10, 2023 | 0.7000 | 1.000 | 0.6500 | 0.9500 | 1,049,910 | +0.22(+30.14%) |
Nov 09, 2023 | 0.7100 | 0.8000 | 0.7050 | 0.7300 | 78,284 | +0.02(+2.85%) |
Nov 08, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7098 | 61,226 | -0.04(-4.70%) |
Nov 07, 2023 | 0.8000 | 0.8000 | 0.7362 | 0.7448 | 100,421 | -0.04(-5.36%) |
Nov 06, 2023 | 0.8600 | 0.8881 | 0.7870 | 0.7870 | 167,599 | -0.09(-10.67%) |
Nov 03, 2023 | 0.8900 | 0.9699 | 0.7900 | 0.8810 | 452,310 | +0.01(+1.67%) |
Nov 02, 2023 | 0.8000 | 0.9236 | 0.7005 | 0.8665 | 452,704 | +0.02(+1.83%) |
Nov 01, 2023 | 0.7000 | 0.9800 | 0.5881 | 0.8509 | 1,149,880 | +0.21(+32.95%) |
Oct 31, 2023 | 1.040 | 1.094 | 0.6200 | 0.6400 | 1,646,508 | -0.82(-56.16%) |
Oct 30, 2023 | 1.430 | 1.520 | 1.400 | 1.460 | 31,835 | +0.00(+0.00%) |
Oct 27, 2023 | 1.550 | 1.630 | 1.430 | 1.460 | 32,564 | -0.11(-7.01%) |
Oct 26, 2023 | 1.630 | 1.630 | 1.440 | 1.570 | 90,672 | -0.04(-2.48%) |
Oct 25, 2023 | 1.600 | 1.744 | 1.595 | 1.610 | 137,865 | +0.01(+0.63%) |
Oct 24, 2023 | 1.490 | 1.661 | 1.451 | 1.600 | 62,715 | +0.09(+5.96%) |
Oct 23, 2023 | 1.400 | 1.580 | 1.350 | 1.510 | 113,797 | +0.11(+7.86%) |
Oct 20, 2023 | 1.440 | 1.610 | 1.350 | 1.400 | 80,744 | -0.03(-2.10%) |
Oct 19, 2023 | 1.610 | 1.670 | 1.400 | 1.430 | 101,410 | -0.22(-13.33%) |
Oct 18, 2023 | 1.750 | 1.810 | 1.500 | 1.650 | 106,767 | -0.02(-1.20%) |
Oct 17, 2023 | 1.750 | 1.750 | 1.655 | 1.670 | 114,508 | +0.05(+3.09%) |
Oct 16, 2023 | 1.900 | 1.870 | 1.600 | 1.620 | 249,043 | -0.33(-16.92%) |
Oct 13, 2023 | 2.020 | 2.020 | 1.900 | 1.950 | 77,152 | -0.10(-4.88%) |
Oct 12, 2023 | 2.120 | 2.273 | 1.950 | 2.050 | 93,617 | +0.04(+1.99%) |
Oct 11, 2023 | 2.100 | 2.150 | 2.000 | 2.010 | 30,907 | -0.11(-5.19%) |
Oct 10, 2023 | 2.230 | 2.365 | 2.120 | 2.120 | 30,004 | +0.02(+0.95%) |
Oct 09, 2023 | 2.160 | 2.200 | 2.050 | 2.100 | 24,355 | -0.12(-5.41%) |
Oct 06, 2023 | 2.260 | 2.300 | 2.190 | 2.220 | 7,414 | -0.06(-2.63%) |
Oct 05, 2023 | 2.320 | 2.360 | 2.201 | 2.280 | 34,273 | -0.06(-2.56%) |
Oct 04, 2023 | 2.320 | 2.380 | 2.160 | 2.340 | 35,154 | -0.03(-1.27%) |
Oct 03, 2023 | 2.420 | 2.490 | 2.360 | 2.370 | 37,212 | -0.19(-7.42%) |
Oct 02, 2023 | 2.730 | 2.730 | 2.480 | 2.560 | 49,931 | -0.22(-7.91%) |
Sep 29, 2023 | 2.650 | 2.840 | 2.605 | 2.780 | 79,336 | +0.18(+6.92%) |
Sep 28, 2023 | 2.820 | 2.910 | 2.490 | 2.600 | 178,281 | -0.26(-9.09%) |
Sep 27, 2023 | 2.850 | 2.920 | 2.830 | 2.860 | 35,139 | +0.03(+1.06%) |
Sep 26, 2023 | 2.620 | 2.875 | 2.620 | 2.830 | 80,844 | +0.14(+5.20%) |
Sep 25, 2023 | 2.570 | 2.720 | 2.690 | 2.690 | 35,967 | -0.06(-2.18%) |
Sep 22, 2023 | 3.170 | 3.170 | 2.710 | 2.750 | 147,369 | -0.38(-12.14%) |
Sep 21, 2023 | 2.910 | 3.400 | 2.910 | 3.130 | 254,219 | +0.14(+4.68%) |
Sep 20, 2023 | 2.860 | 3.097 | 2.860 | 2.990 | 156,271 | +0.08(+2.75%) |
Sep 19, 2023 | 2.580 | 2.950 | 2.550 | 2.910 | 281,646 | +0.36(+14.12%) |
Sep 18, 2023 | 2.080 | 2.672 | 2.000 | 2.550 | 188,867 | +0.40(+18.60%) |
Sep 15, 2023 | 1.920 | 2.310 | 1.920 | 2.150 | 249,456 | +0.18(+9.14%) |
Sep 14, 2023 | 1.890 | 2.000 | 1.885 | 1.970 | 53,048 | +0.02(+1.03%) |
Sep 13, 2023 | 1.950 | 1.955 | 1.850 | 1.950 | 51,421 | +0.00(+0.00%) |
Sep 12, 2023 | 2.000 | 2.180 | 1.850 | 1.950 | 159,984 | -0.12(-5.80%) |
Sep 11, 2023 | 2.150 | 2.150 | 2.050 | 2.070 | 61,821 | -0.08(-3.72%) |
Sep 08, 2023 | 2.290 | 2.315 | 2.080 | 2.150 | 100,364 | -0.12(-5.29%) |
Sep 07, 2023 | 2.250 | 2.290 | 2.160 | 2.270 | 41,021 | -0.01(-0.44%) |
Sep 06, 2023 | 2.300 | 2.340 | 2.210 | 2.280 | 67,995 | -0.02(-0.87%) |
Sep 05, 2023 | 2.360 | 2.400 | 2.210 | 2.300 | 82,436 | -0.06(-2.54%) |
Sep 01, 2023 | 2.460 | 2.520 | 2.360 | 2.360 | 70,063 | -0.11(-4.45%) |
Aug 31, 2023 | 2.610 | 2.670 | 2.470 | 2.470 | 74,005 | -0.15(-5.73%) |
Aug 30, 2023 | 2.600 | 2.650 | 2.520 | 2.620 | 51,962 | +0.03(+1.16%) |
Aug 29, 2023 | 2.570 | 2.640 | 2.540 | 2.590 | 52,680 | +0.03(+1.17%) |
Aug 28, 2023 | 2.600 | 2.650 | 2.501 | 2.560 | 41,703 | -0.02(-0.78%) |
Aug 25, 2023 | 2.620 | 2.690 | 2.534 | 2.580 | 55,833 | -0.04(-1.53%) |
Aug 24, 2023 | 2.680 | 2.693 | 2.610 | 2.620 | 38,193 | -0.07(-2.60%) |
Aug 23, 2023 | 2.710 | 2.800 | 2.690 | 2.690 | 27,089 | -0.02(-0.74%) |
Aug 22, 2023 | 2.730 | 2.742 | 2.550 | 2.710 | 70,598 | +0.01(+0.37%) |
Aug 21, 2023 | 2.700 | 2.790 | 2.660 | 2.700 | 52,379 | -0.02(-0.74%) |
Aug 18, 2023 | 2.860 | 3.005 | 2.683 | 2.720 | 55,706 | -0.17(-5.88%) |
Aug 17, 2023 | 3.010 | 3.110 | 2.840 | 2.890 | 123,027 | -0.11(-3.67%) |
Aug 16, 2023 | 2.930 | 3.140 | 2.880 | 3.000 | 126,814 | +0.01(+0.33%) |
Aug 15, 2023 | 2.850 | 3.000 | 2.717 | 2.990 | 237,426 | +0.25(+9.12%) |
Aug 14, 2023 | 2.680 | 2.900 | 2.550 | 2.740 | 272,270 | +0.19(+7.45%) |
Aug 11, 2023 | 3.000 | 3.010 | 2.440 | 2.550 | 382,921 | -0.47(-15.56%) |
Aug 10, 2023 | 3.010 | 3.320 | 2.910 | 3.020 | 300,074 | +0.04(+1.34%) |
Aug 09, 2023 | 3.060 | 3.100 | 2.840 | 2.980 | 134,240 | -0.07(-2.30%) |
Aug 08, 2023 | 3.040 | 3.109 | 2.930 | 3.050 | 119,171 | -0.09(-2.87%) |
Aug 07, 2023 | 3.080 | 3.190 | 2.920 | 3.140 | 314,443 | -0.20(-5.99%) |
Aug 04, 2023 | 3.710 | 3.710 | 3.300 | 3.340 | 407,329 | -0.40(-10.70%) |
Aug 03, 2023 | 3.530 | 3.910 | 3.510 | 3.740 | 120,389 | +0.11(+3.03%) |
Aug 02, 2023 | 3.830 | 3.850 | 3.530 | 3.630 | 215,773 | -0.23(-5.96%) |
Aug 01, 2023 | 3.700 | 4.040 | 3.700 | 3.860 | 143,590 | +0.09(+2.39%) |
Jul 31, 2023 | 3.810 | 3.940 | 3.650 | 3.770 | 192,897 | -0.18(-4.56%) |
Jul 28, 2023 | 3.550 | 4.070 | 3.550 | 3.950 | 378,547 | +0.38(+10.64%) |
Jul 27, 2023 | 3.920 | 3.930 | 3.500 | 3.570 | 265,281 | -0.35(-8.93%) |
Jul 26, 2023 | 3.920 | 3.990 | 3.600 | 3.920 | 287,313 | -0.04(-1.01%) |
Jul 25, 2023 | 4.160 | 4.200 | 3.960 | 3.960 | 191,789 | -0.33(-7.69%) |
Jul 24, 2023 | 3.920 | 4.430 | 3.920 | 4.290 | 366,187 | +0.39(+10.00%) |
Jul 21, 2023 | 4.030 | 4.140 | 3.750 | 3.900 | 332,543 | +0.07(+1.83%) |
Jul 20, 2023 | 4.500 | 4.800 | 3.690 | 3.830 | 498,113 | -0.72(-15.82%) |
Jul 19, 2023 | 4.150 | 4.700 | 4.101 | 4.550 | 320,128 | +0.31(+7.31%) |
Jul 18, 2023 | 4.310 | 4.340 | 3.980 | 4.240 | 235,804 | -0.04(-0.93%) |
Jul 17, 2023 | 3.690 | 4.390 | 3.630 | 4.280 | 534,233 | +0.54(+14.44%) |
Jul 14, 2023 | 3.850 | 4.086 | 3.660 | 3.740 | 431,210 | -0.14(-3.61%) |
Jul 13, 2023 | 3.900 | 3.980 | 3.660 | 3.880 | 360,104 | -0.06(-1.52%) |
Jul 12, 2023 | 4.250 | 4.290 | 3.890 | 3.940 | 379,953 | -0.17(-4.14%) |
Jul 11, 2023 | 4.510 | 4.710 | 3.460 | 4.110 | 1,442,448 | -0.37(-8.26%) |
Jul 10, 2023 | 3.880 | 4.937 | 3.640 | 4.480 | 2,762,825 | +0.91(+25.49%) |
Jul 07, 2023 | 3.150 | 3.740 | 3.030 | 3.570 | 864,829 | +0.50(+16.29%) |
Jul 06, 2023 | 3.020 | 3.150 | 3.000 | 3.070 | 214,090 | -0.02(-0.65%) |
Jul 05, 2023 | 3.130 | 3.226 | 2.840 | 3.090 | 388,945 | +0.03(+0.98%) |
Jul 03, 2023 | 2.940 | 3.200 | 2.900 | 3.060 | 255,622 | +0.13(+4.44%) |
Jun 30, 2023 | 2.780 | 3.140 | 2.757 | 2.930 | 503,842 | +0.29(+10.98%) |
Jun 29, 2023 | 3.300 | 3.550 | 2.500 | 2.640 | 1,557,702 | -0.58(-18.01%) |
Jun 28, 2023 | 2.930 | 3.320 | 2.905 | 3.220 | 827,209 | +0.36(+12.59%) |
Jun 27, 2023 | 2.860 | 3.150 | 2.850 | 2.860 | 850,775 | +0.02(+0.70%) |
Jun 26, 2023 | 2.500 | 2.920 | 2.450 | 2.840 | 845,978 | +0.29(+11.37%) |
Jun 23, 2023 | 2.220 | 2.710 | 2.200 | 2.550 | 823,587 | +0.33(+14.86%) |
Jun 22, 2023 | 2.260 | 2.290 | 2.190 | 2.220 | 155,337 | -0.11(-4.72%) |
Jun 21, 2023 | 2.240 | 2.389 | 2.120 | 2.330 | 340,327 | +0.12(+5.43%) |
Jun 20, 2023 | 2.290 | 2.300 | 2.150 | 2.210 | 315,163 | -0.10(-4.33%) |
Jun 16, 2023 | 1.840 | 2.540 | 1.810 | 2.310 | 3,562,758 | +0.54(+30.51%) |
Jun 15, 2023 | 1.800 | 1.890 | 1.770 | 1.770 | 596,650 | +0.29(+19.59%) |
May 08, 2023 | 1.460 | 1.510 | 1.435 | 1.480 | 27,810 | +0.00(+0.00%) |
May 05, 2023 | 1.450 | 1.480 | 1.435 | 1.480 | 23,508 | +0.09(+6.47%) |
May 04, 2023 | 1.400 | 1.443 | 1.350 | 1.390 | 37,613 | +0.00(+0.00%) |
May 03, 2023 | 1.410 | 1.440 | 1.390 | 1.390 | 39,667 | -0.07(-4.79%) |
May 02, 2023 | 1.470 | 1.484 | 1.420 | 1.460 | 10,775 | +0.03(+2.10%) |