Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.0969 | 0 | -0.01(-11.91%) | |||
Mar 26, 2024 | 0.1145 | 0.1150 | 0.0985 | 0.1100 | 9,936,112 | -0.01(-6.46%) |
Mar 25, 2024 | 0.1279 | 0.1288 | 0.1150 | 0.1176 | 2,455,978 | -0.03(-17.82%) |
Mar 22, 2024 | 0.1300 | 0.1499 | 0.1300 | 0.1431 | 2,018,874 | -0.01(-7.08%) |
Mar 21, 2024 | 0.1400 | 0.1800 | 0.1279 | 0.1540 | 9,461,763 | +0.02(+14.07%) |
Mar 20, 2024 | 0.1340 | 0.1444 | 0.1170 | 0.1350 | 8,981,931 | +0.00(+0.75%) |
Mar 19, 2024 | 0.1800 | 0.1900 | 0.1210 | 0.1340 | 6,195,943 | -0.05(-26.78%) |
Mar 18, 2024 | 0.2500 | 0.2500 | 0.1810 | 0.1830 | 11,787,642 | -0.05(-20.57%) |
Mar 15, 2024 | 0.2200 | 0.2658 | 0.2144 | 0.2304 | 1,838,759 | +0.02(+11.68%) |
Mar 14, 2024 | 0.2558 | 0.2600 | 0.2015 | 0.2063 | 768,525 | -0.04(-16.68%) |
Mar 13, 2024 | 0.2570 | 0.2570 | 0.2293 | 0.2476 | 218,746 | -0.00(-1.43%) |
Mar 12, 2024 | 0.2500 | 0.2650 | 0.2404 | 0.2512 | 651,939 | +0.02(+8.98%) |
Mar 11, 2024 | 0.2200 | 0.2400 | 0.2120 | 0.2305 | 823,126 | +0.01(+4.77%) |
Mar 08, 2024 | 0.2400 | 0.2447 | 0.2115 | 0.2200 | 545,198 | -0.02(-6.70%) |
Mar 07, 2024 | 0.2273 | 0.2480 | 0.2200 | 0.2358 | 476,027 | +0.01(+3.47%) |
Mar 06, 2024 | 0.2300 | 0.2777 | 0.2238 | 0.2279 | 1,624,395 | +0.01(+2.29%) |
Mar 05, 2024 | 0.2700 | 0.2961 | 0.2112 | 0.2228 | 2,219,390 | -0.06(-21.82%) |
Mar 04, 2024 | 0.4000 | 0.4489 | 0.2600 | 0.2850 | 3,600,502 | -0.22(-43.68%) |
Mar 01, 2024 | 0.4942 | 0.5250 | 0.4942 | 0.5060 | 48,269 | +0.01(+1.50%) |
Feb 29, 2024 | 0.4800 | 0.5177 | 0.4800 | 0.4985 | 59,666 | -0.00(-0.34%) |
Feb 28, 2024 | 0.4900 | 0.5100 | 0.4600 | 0.5002 | 152,747 | -0.03(-5.44%) |
Feb 27, 2024 | 0.5354 | 0.5354 | 0.5004 | 0.5290 | 27,419 | +0.01(+2.04%) |
Feb 26, 2024 | 0.4603 | 0.5400 | 0.4603 | 0.5184 | 88,864 | +0.05(+10.27%) |
Feb 23, 2024 | 0.5000 | 0.5100 | 0.4600 | 0.4701 | 95,472 | -0.02(-3.25%) |
Feb 22, 2024 | 0.5007 | 0.5081 | 0.4782 | 0.4859 | 72,094 | -0.02(-4.01%) |
Feb 21, 2024 | 0.4899 | 0.5300 | 0.4734 | 0.5062 | 207,462 | +0.02(+4.22%) |
Feb 20, 2024 | 0.5000 | 0.5525 | 0.4500 | 0.4857 | 351,417 | -0.08(-13.62%) |
Feb 16, 2024 | 0.5623 | 0.5889 | 0.5600 | 0.5623 | 25,411 | -0.02(-3.00%) |
Feb 15, 2024 | 0.5900 | 0.6027 | 0.5600 | 0.5797 | 251,057 | -0.02(-3.38%) |
Feb 14, 2024 | 0.5948 | 0.6199 | 0.5600 | 0.6000 | 142,778 | +0.01(+1.69%) |
Feb 13, 2024 | 0.6200 | 0.6200 | 0.5636 | 0.5900 | 314,029 | +0.04(+7.18%) |
Feb 12, 2024 | 0.5663 | 0.5890 | 0.5401 | 0.5505 | 211,381 | -0.02(-2.77%) |
Feb 09, 2024 | 0.5200 | 0.5800 | 0.5100 | 0.5662 | 276,200 | +0.05(+8.86%) |
Feb 08, 2024 | 0.5200 | 0.5300 | 0.5101 | 0.5201 | 59,411 | -0.00(-0.17%) |
Feb 07, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5210 | 153,546 | +0.02(+4.20%) |
Feb 06, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 32,100 | -0.01(-1.96%) |
Feb 05, 2024 | 0.4800 | 0.5200 | 0.4701 | 0.5100 | 233,130 | +0.02(+4.98%) |
Feb 02, 2024 | 0.4860 | 0.5000 | 0.4600 | 0.4858 | 114,009 | +0.02(+4.72%) |
Feb 01, 2024 | 0.4511 | 0.4800 | 0.4410 | 0.4639 | 41,311 | +0.00(+0.17%) |
Jan 31, 2024 | 0.4623 | 0.4788 | 0.4623 | 0.4631 | 82,979 | -0.00(-0.11%) |
Jan 30, 2024 | 0.4381 | 0.4640 | 0.4381 | 0.4636 | 90,288 | +0.00(+0.76%) |
Jan 29, 2024 | 0.4400 | 0.4700 | 0.4364 | 0.4601 | 191,364 | +0.03(+5.87%) |
Jan 26, 2024 | 0.4500 | 0.4643 | 0.4300 | 0.4346 | 122,012 | -0.02(-4.40%) |
Jan 25, 2024 | 0.4500 | 0.4598 | 0.4500 | 0.4546 | 35,028 | -0.01(-1.13%) |
Jan 24, 2024 | 0.4517 | 0.4693 | 0.4500 | 0.4598 | 71,539 | -0.00(-0.04%) |
Jan 23, 2024 | 0.4529 | 0.4750 | 0.4434 | 0.4600 | 87,098 | +0.01(+1.55%) |
Jan 22, 2024 | 0.4697 | 0.4700 | 0.4520 | 0.4530 | 36,966 | -0.00(-0.44%) |
Jan 19, 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4550 | 30,503 | +0.00(+0.00%) |
Jan 18, 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4550 | 44,889 | +0.01(+1.18%) |
Jan 17, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4497 | 90,142 | -0.02(-4.12%) |
Jan 16, 2024 | 0.4510 | 0.4728 | 0.4510 | 0.4690 | 38,615 | -0.00(-0.19%) |
Jan 12, 2024 | 0.4700 | 0.4782 | 0.4600 | 0.4699 | 65,214 | -0.00(-0.23%) |
Jan 11, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4710 | 77,523 | -0.02(-4.85%) |
Jan 10, 2024 | 0.4800 | 0.4950 | 0.4710 | 0.4950 | 78,341 | +0.02(+5.30%) |
Jan 09, 2024 | 0.4800 | 0.4898 | 0.4699 | 0.4701 | 93,238 | +0.00(+0.49%) |
Jan 08, 2024 | 0.4700 | 0.4850 | 0.4573 | 0.4678 | 63,368 | +0.00(+0.71%) |
Jan 05, 2024 | 0.4700 | 0.4935 | 0.4600 | 0.4645 | 87,060 | -0.00(-0.94%) |
Jan 04, 2024 | 0.4800 | 0.4978 | 0.4460 | 0.4689 | 192,318 | -0.03(-5.84%) |
Jan 03, 2024 | 0.4845 | 0.5000 | 0.4730 | 0.4980 | 92,734 | -0.01(-1.76%) |
Jan 02, 2024 | 0.4606 | 0.5100 | 0.4500 | 0.5069 | 203,789 | +0.06(+13.65%) |
Dec 29, 2023 | 0.5000 | 0.5090 | 0.4200 | 0.4460 | 937,125 | -0.05(-10.80%) |
Dec 28, 2023 | 0.5200 | 0.5200 | 0.4930 | 0.5000 | 287,534 | -0.01(-2.36%) |
Dec 27, 2023 | 0.5068 | 0.5300 | 0.5000 | 0.5121 | 203,163 | +0.01(+2.42%) |
Dec 26, 2023 | 0.5400 | 0.5589 | 0.4900 | 0.5000 | 485,841 | -0.05(-8.49%) |
Dec 22, 2023 | 0.5500 | 0.5500 | 0.5292 | 0.5464 | 159,928 | +0.01(+2.17%) |
Dec 21, 2023 | 0.5300 | 0.5617 | 0.5292 | 0.5348 | 131,382 | +0.00(+0.91%) |
Dec 20, 2023 | 0.5100 | 0.5600 | 0.5100 | 0.5300 | 219,605 | +0.01(+1.90%) |
Dec 19, 2023 | 0.5626 | 0.5900 | 0.4902 | 0.5201 | 501,686 | -0.06(-10.33%) |
Dec 18, 2023 | 0.6000 | 0.6631 | 0.5539 | 0.5800 | 283,234 | -0.04(-6.60%) |
Dec 15, 2023 | 0.5600 | 0.6665 | 0.5600 | 0.6210 | 469,607 | +0.03(+5.61%) |
Dec 14, 2023 | 0.5600 | 0.5985 | 0.5402 | 0.5880 | 222,825 | +0.04(+6.91%) |
Dec 13, 2023 | 0.5440 | 0.5699 | 0.5390 | 0.5500 | 230,740 | -0.01(-2.57%) |
Dec 12, 2023 | 0.5500 | 0.5724 | 0.5500 | 0.5645 | 106,667 | +0.00(+0.11%) |
Dec 11, 2023 | 0.5732 | 0.5799 | 0.5471 | 0.5639 | 136,818 | -0.01(-1.42%) |
Dec 08, 2023 | 0.5880 | 0.5880 | 0.5600 | 0.5720 | 69,603 | -0.02(-2.89%) |
Dec 07, 2023 | 0.5409 | 0.5950 | 0.5409 | 0.5890 | 141,966 | +0.03(+5.63%) |
Dec 06, 2023 | 0.5600 | 0.6500 | 0.5501 | 0.5576 | 385,688 | -0.00(-0.50%) |
Dec 05, 2023 | 0.8300 | 0.8500 | 0.5555 | 0.5604 | 1,100,194 | -0.33(-37.03%) |
Dec 04, 2023 | 0.7400 | 1.000 | 0.7100 | 0.8900 | 2,383,184 | +0.22(+33.29%) |
Dec 01, 2023 | 0.6405 | 0.7100 | 0.6201 | 0.6677 | 496,544 | +0.08(+14.14%) |
Nov 30, 2023 | 0.5500 | 0.6150 | 0.5312 | 0.5850 | 154,712 | +0.03(+6.19%) |
Nov 29, 2023 | 0.5219 | 0.5606 | 0.5219 | 0.5509 | 158,984 | +0.05(+9.57%) |
Nov 28, 2023 | 0.5050 | 0.5442 | 0.4987 | 0.5028 | 114,318 | -0.01(-1.22%) |
Nov 27, 2023 | 0.5500 | 0.5600 | 0.4900 | 0.5090 | 111,617 | -0.03(-5.74%) |
Nov 24, 2023 | 0.5500 | 0.5500 | 0.5232 | 0.5400 | 36,564 | +0.02(+3.21%) |
Nov 22, 2023 | 0.5197 | 0.5299 | 0.4800 | 0.5232 | 92,715 | +0.03(+5.70%) |
Nov 21, 2023 | 0.5400 | 0.5400 | 0.4899 | 0.4950 | 164,195 | -0.04(-8.21%) |
Nov 20, 2023 | 0.5200 | 0.5549 | 0.5000 | 0.5393 | 123,674 | +0.02(+3.71%) |
Nov 17, 2023 | 0.4800 | 0.5490 | 0.4701 | 0.5200 | 153,675 | +0.05(+10.64%) |
Nov 16, 2023 | 0.4615 | 0.4796 | 0.4600 | 0.4700 | 85,789 | +0.00(+0.64%) |
Nov 15, 2023 | 0.4700 | 0.5100 | 0.4422 | 0.4670 | 260,236 | +0.03(+6.14%) |
Nov 14, 2023 | 0.4200 | 0.4600 | 0.4215 | 0.4400 | 209,338 | +0.03(+7.68%) |
Nov 13, 2023 | 0.4882 | 0.4900 | 0.3914 | 0.4086 | 614,312 | -0.06(-12.13%) |
Nov 10, 2023 | 0.5000 | 0.5023 | 0.4600 | 0.4650 | 55,686 | +0.00(+0.87%) |
Nov 09, 2023 | 0.5100 | 0.5300 | 0.4549 | 0.4610 | 123,413 | -0.06(-11.07%) |
Nov 08, 2023 | 0.5100 | 0.5300 | 0.5001 | 0.5184 | 70,834 | +0.02(+4.60%) |
Nov 07, 2023 | 0.4800 | 0.5300 | 0.4800 | 0.4956 | 192,948 | +0.02(+3.68%) |
Nov 06, 2023 | 0.5300 | 0.5400 | 0.4600 | 0.4780 | 443,584 | -0.04(-8.08%) |
Nov 03, 2023 | 0.5363 | 0.5700 | 0.5150 | 0.5200 | 338,212 | -0.02(-3.70%) |
Nov 02, 2023 | 0.6000 | 0.5967 | 0.5377 | 0.5400 | 205,542 | -0.02(-2.70%) |
Nov 01, 2023 | 0.6100 | 0.6100 | 0.5500 | 0.5550 | 186,356 | -0.02(-4.31%) |
Oct 31, 2023 | 0.6600 | 0.6737 | 0.5671 | 0.5800 | 330,900 | -0.08(-11.45%) |
Oct 30, 2023 | 0.6700 | 0.7000 | 0.6500 | 0.6550 | 83,760 | -0.01(-0.82%) |
Oct 27, 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6604 | 67,754 | -0.01(-1.80%) |
Oct 26, 2023 | 0.6800 | 0.7000 | 0.6724 | 0.6725 | 41,248 | +0.00(+0.01%) |
Oct 25, 2023 | 0.6900 | 0.7200 | 0.6700 | 0.6724 | 67,133 | +0.00(+0.36%) |
Oct 24, 2023 | 0.7100 | 0.7399 | 0.6700 | 0.6700 | 137,044 | -0.02(-3.60%) |
Oct 23, 2023 | 0.6900 | 0.7400 | 0.6900 | 0.6950 | 69,533 | -0.00(-0.57%) |
Oct 20, 2023 | 0.7100 | 0.7399 | 0.6900 | 0.6990 | 99,478 | -0.01(-1.55%) |
Oct 19, 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 70,192 | -0.03(-3.79%) |
Oct 18, 2023 | 0.7250 | 0.7600 | 0.7201 | 0.7380 | 68,928 | -0.00(-0.27%) |
Oct 17, 2023 | 0.7200 | 0.7893 | 0.7200 | 0.7400 | 67,761 | +0.01(+1.89%) |
Oct 16, 2023 | 0.7000 | 0.8090 | 0.7000 | 0.7263 | 118,002 | +0.01(+0.86%) |
Oct 13, 2023 | 0.7789 | 0.7990 | 0.7200 | 0.7201 | 100,531 | -0.05(-6.59%) |
Oct 12, 2023 | 0.8202 | 0.8420 | 0.7200 | 0.7709 | 248,372 | -0.08(-9.07%) |
Oct 11, 2023 | 0.6812 | 0.8700 | 0.6812 | 0.8478 | 369,987 | +0.17(+24.68%) |
Oct 10, 2023 | 0.6050 | 0.7500 | 0.6050 | 0.6800 | 219,036 | +0.06(+9.68%) |
Oct 09, 2023 | 0.6700 | 0.6799 | 0.6000 | 0.6200 | 117,530 | -0.05(-6.91%) |
Oct 06, 2023 | 0.5800 | 0.6770 | 0.5800 | 0.6660 | 276,325 | +0.11(+18.86%) |
Oct 05, 2023 | 0.6004 | 0.6199 | 0.5518 | 0.5603 | 216,156 | -0.04(-7.42%) |
Oct 04, 2023 | 0.6250 | 0.6500 | 0.6050 | 0.6052 | 156,407 | -0.02(-3.95%) |
Oct 03, 2023 | 0.6900 | 0.7000 | 0.6250 | 0.6301 | 279,669 | -0.06(-8.55%) |
Oct 02, 2023 | 0.7200 | 0.7399 | 0.6750 | 0.6890 | 126,288 | -0.03(-4.31%) |
Sep 29, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 71,485 | +0.02(+2.33%) |
Sep 28, 2023 | 0.7500 | 0.7500 | 0.7036 | 0.7036 | 40,839 | -0.03(-3.62%) |
Sep 27, 2023 | 0.7501 | 0.7599 | 0.7216 | 0.7300 | 105,011 | -0.02(-2.54%) |
Sep 26, 2023 | 0.7800 | 0.7999 | 0.7002 | 0.7490 | 315,487 | -0.05(-5.79%) |
Sep 25, 2023 | 0.8400 | 0.8300 | 0.7950 | 0.7950 | 82,503 | -0.02(-1.85%) |
Sep 22, 2023 | 0.8900 | 0.9200 | 0.8100 | 0.8100 | 298,291 | -0.07(-7.83%) |
Sep 21, 2023 | 0.8511 | 0.9400 | 0.8500 | 0.8788 | 171,770 | +0.03(+3.39%) |
Sep 20, 2023 | 0.8700 | 0.9200 | 0.8380 | 0.8500 | 80,891 | -0.02(-2.73%) |
Sep 19, 2023 | 0.8900 | 0.8900 | 0.8327 | 0.8739 | 595,681 | +0.01(+1.62%) |
Sep 18, 2023 | 0.9900 | 0.9900 | 0.8400 | 0.8600 | 158,172 | -0.04(-4.44%) |
Sep 15, 2023 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 103,733 | -0.02(-1.70%) |
Sep 14, 2023 | 0.9615 | 0.9900 | 0.8900 | 0.9156 | 82,478 | +0.02(+2.13%) |
Sep 13, 2023 | 0.9200 | 0.9317 | 0.8710 | 0.8965 | 83,166 | -0.01(-1.45%) |
Sep 12, 2023 | 0.9200 | 0.9853 | 0.9000 | 0.9097 | 49,414 | -0.01(-1.14%) |
Sep 11, 2023 | 0.9300 | 0.9573 | 0.9000 | 0.9202 | 66,661 | +0.01(+0.55%) |
Sep 08, 2023 | 0.9000 | 0.9200 | 0.8702 | 0.9152 | 154,255 | +0.01(+1.18%) |
Sep 07, 2023 | 1.010 | 1.020 | 0.8900 | 0.9045 | 207,377 | -0.10(-9.55%) |
Sep 06, 2023 | 1.060 | 1.080 | 1.000 | 1.000 | 172,549 | -0.06(-5.66%) |
Sep 05, 2023 | 1.040 | 1.080 | 1.030 | 1.060 | 163,669 | +0.02(+1.92%) |
Sep 01, 2023 | 1.080 | 1.090 | 1.010 | 1.040 | 115,858 | -0.01(-0.95%) |
Aug 31, 2023 | 1.040 | 1.110 | 1.030 | 1.050 | 343,940 | +0.02(+1.94%) |
Aug 30, 2023 | 1.040 | 1.070 | 1.020 | 1.030 | 288,547 | -0.00(-0.48%) |
Aug 29, 2023 | 1.160 | 1.170 | 1.000 | 1.035 | 790,067 | -0.12(-10.78%) |
Aug 28, 2023 | 1.070 | 1.170 | 1.020 | 1.160 | 1,160,378 | +0.10(+9.43%) |
Aug 25, 2023 | 1.100 | 1.120 | 1.030 | 1.060 | 138,494 | -0.06(-5.36%) |
Aug 24, 2023 | 1.110 | 1.129 | 1.080 | 1.120 | 75,953 | +0.02(+1.82%) |
Aug 23, 2023 | 1.090 | 1.140 | 1.080 | 1.100 | 108,098 | -0.02(-1.79%) |
Aug 22, 2023 | 1.210 | 1.221 | 1.110 | 1.120 | 237,845 | -0.08(-6.67%) |
Aug 21, 2023 | 1.240 | 1.260 | 1.180 | 1.200 | 154,193 | -0.03(-2.44%) |
Aug 18, 2023 | 1.250 | 1.300 | 1.210 | 1.230 | 151,648 | +0.00(+0.00%) |
Aug 17, 2023 | 1.240 | 1.280 | 1.200 | 1.230 | 203,953 | +0.00(+0.00%) |
Aug 16, 2023 | 1.140 | 1.320 | 1.135 | 1.230 | 259,085 | +0.08(+6.96%) |
Aug 15, 2023 | 1.190 | 1.200 | 1.120 | 1.150 | 234,849 | -0.05(-4.17%) |
Aug 14, 2023 | 1.260 | 1.300 | 1.130 | 1.200 | 252,509 | -0.06(-4.76%) |
Aug 11, 2023 | 1.360 | 1.380 | 1.211 | 1.260 | 500,413 | -0.05(-3.82%) |
Aug 10, 2023 | 1.470 | 1.590 | 1.300 | 1.310 | 682,740 | -0.18(-12.08%) |
Aug 09, 2023 | 1.440 | 1.640 | 1.440 | 1.490 | 703,825 | +0.00(+0.00%) |
Aug 08, 2023 | 1.300 | 1.520 | 1.290 | 1.490 | 923,724 | +0.16(+12.03%) |
Aug 07, 2023 | 1.440 | 1.740 | 1.330 | 1.330 | 4,019,086 | -0.04(-2.92%) |
Aug 04, 2023 | 1.220 | 1.520 | 1.140 | 1.370 | 2,414,667 | +0.14(+11.38%) |
Aug 03, 2023 | 1.140 | 1.310 | 1.070 | 1.230 | 1,121,160 | +0.05(+4.24%) |
Aug 02, 2023 | 1.120 | 1.630 | 1.070 | 1.180 | 7,321,902 | +0.07(+6.31%) |