Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 05, 2023 | 0.0779 | 0 | -0.00(-2.99%) | |||
Oct 04, 2023 | 0.0900 | 0.0880 | 0.0784 | 0.0803 | 3,842,776 | -0.01(-6.95%) |
Oct 03, 2023 | 0.0894 | 0.0900 | 0.0828 | 0.0863 | 2,213,911 | -0.00(-5.16%) |
Oct 02, 2023 | 0.0873 | 0.0915 | 0.0865 | 0.0910 | 1,415,661 | +0.00(+1.45%) |
Sep 29, 2023 | 0.0970 | 0.0970 | 0.0880 | 0.0897 | 1,830,764 | -0.00(-3.65%) |
Sep 28, 2023 | 0.0951 | 0.0970 | 0.0915 | 0.0931 | 1,403,335 | -0.00(-5.00%) |
Sep 27, 2023 | 0.0940 | 0.0988 | 0.0892 | 0.0980 | 2,877,328 | +0.01(+8.65%) |
Sep 26, 2023 | 0.0970 | 0.0970 | 0.0900 | 0.0902 | 1,686,583 | -0.00(-2.38%) |
Sep 25, 2023 | 0.0940 | 0.0935 | 0.0900 | 0.0924 | 3,265,648 | -0.00(-4.15%) |
Sep 22, 2023 | 0.0923 | 0.0971 | 0.0917 | 0.0964 | 3,553,607 | +0.00(+1.58%) |
Sep 21, 2023 | 0.1053 | 0.1053 | 0.0920 | 0.0949 | 5,380,929 | -0.01(-5.01%) |
Sep 20, 2023 | 0.1060 | 0.1130 | 0.0950 | 0.0999 | 10,503,032 | +0.00(+1.01%) |
Sep 19, 2023 | 0.1065 | 0.1205 | 0.0968 | 0.0989 | 27,493,944 | +0.01(+7.15%) |
Sep 18, 2023 | 0.1050 | 0.1084 | 0.0900 | 0.0923 | 6,214,976 | -0.02(-18.25%) |
Sep 15, 2023 | 0.1140 | 0.1260 | 0.1021 | 0.1129 | 11,099,167 | -0.01(-5.92%) |
Sep 14, 2023 | 0.1385 | 0.1450 | 0.1125 | 0.1200 | 22,068,964 | +0.00(+3.45%) |
Sep 13, 2023 | 0.0910 | 0.1200 | 0.0910 | 0.1160 | 15,693,855 | +0.02(+25.13%) |
Sep 12, 2023 | 0.0973 | 0.0973 | 0.0896 | 0.0927 | 901,006 | +0.00(+0.11%) |
Sep 11, 2023 | 0.0920 | 0.0988 | 0.0870 | 0.0926 | 1,447,967 | +0.00(+1.09%) |
Sep 08, 2023 | 0.0935 | 0.0950 | 0.0863 | 0.0916 | 1,207,475 | -0.00(-0.43%) |
Sep 07, 2023 | 0.1003 | 0.1023 | 0.0829 | 0.0920 | 2,628,511 | -0.02(-14.34%) |
Sep 06, 2023 | 0.1000 | 0.1100 | 0.0960 | 0.1074 | 2,714,586 | +0.01(+5.40%) |
Sep 05, 2023 | 0.0800 | 0.1090 | 0.0825 | 0.1019 | 5,587,700 | +0.02(+24.27%) |
Sep 01, 2023 | 0.0790 | 0.0830 | 0.0765 | 0.0820 | 1,228,507 | +0.01(+7.89%) |
Aug 31, 2023 | 0.0845 | 0.0845 | 0.0750 | 0.0760 | 1,769,285 | -0.01(-8.65%) |
Aug 30, 2023 | 0.0772 | 0.0849 | 0.0771 | 0.0832 | 2,335,241 | +0.00(+4.65%) |
Aug 29, 2023 | 0.0800 | 0.0819 | 0.0756 | 0.0795 | 1,386,351 | +0.00(+0.51%) |
Aug 28, 2023 | 0.0752 | 0.0800 | 0.0752 | 0.0791 | 1,216,574 | +0.00(+2.06%) |
Aug 25, 2023 | 0.0789 | 0.0795 | 0.0733 | 0.0775 | 1,767,628 | -0.00(-1.90%) |
Aug 24, 2023 | 0.0800 | 0.0900 | 0.0736 | 0.0790 | 8,379,603 | -0.00(-3.30%) |
Aug 23, 2023 | 0.0900 | 0.0900 | 0.0781 | 0.0817 | 3,372,803 | -0.01(-8.82%) |
Aug 22, 2023 | 0.0815 | 0.0896 | 0.0815 | 0.0896 | 1,353,785 | +0.01(+6.67%) |
Aug 21, 2023 | 0.0890 | 0.0900 | 0.0828 | 0.0840 | 1,995,449 | -0.00(-3.45%) |
Aug 18, 2023 | 0.0805 | 0.0940 | 0.0805 | 0.0870 | 2,462,615 | +0.00(+0.00%) |
Aug 17, 2023 | 0.0900 | 0.0912 | 0.0775 | 0.0870 | 4,517,451 | -0.01(-9.38%) |
Aug 16, 2023 | 0.0790 | 0.1088 | 0.0759 | 0.0960 | 20,764,068 | +0.02(+32.78%) |
Aug 15, 2023 | 0.0720 | 0.0742 | 0.0680 | 0.0723 | 1,963,334 | +0.00(+3.29%) |
Aug 14, 2023 | 0.0749 | 0.0752 | 0.0700 | 0.0700 | 1,239,881 | -0.00(-6.67%) |
Aug 11, 2023 | 0.0766 | 0.0767 | 0.0726 | 0.0750 | 1,206,440 | -0.00(-6.13%) |
Aug 10, 2023 | 0.0670 | 0.0799 | 0.0670 | 0.0799 | 1,654,023 | +0.01(+17.50%) |
Aug 09, 2023 | 0.0702 | 0.0702 | 0.0662 | 0.0680 | 1,492,393 | -0.00(-2.86%) |
Aug 08, 2023 | 0.0660 | 0.0721 | 0.0660 | 0.0700 | 1,927,696 | +0.00(+6.06%) |
Aug 07, 2023 | 0.0700 | 0.0732 | 0.0626 | 0.0660 | 3,325,165 | -0.01(-8.08%) |
Aug 04, 2023 | 0.0790 | 0.0790 | 0.0700 | 0.0718 | 2,680,797 | -0.00(-4.77%) |
Aug 03, 2023 | 0.0810 | 0.0818 | 0.0706 | 0.0754 | 3,307,153 | -0.00(-4.68%) |
Aug 02, 2023 | 0.0900 | 0.0850 | 0.0760 | 0.0791 | 2,310,692 | -0.00(-3.54%) |
Aug 01, 2023 | 0.0800 | 0.0851 | 0.0800 | 0.0820 | 1,636,129 | -0.00(-1.09%) |
Jul 31, 2023 | 0.0820 | 0.0890 | 0.0736 | 0.0829 | 5,819,238 | -0.01(-12.74%) |
Jul 28, 2023 | 0.1018 | 0.1018 | 0.0900 | 0.0950 | 7,050,401 | +0.00(+2.15%) |
Jul 27, 2023 | 0.0905 | 0.0960 | 0.0905 | 0.0930 | 2,032,475 | +0.00(+3.68%) |
Jul 26, 2023 | 0.0900 | 0.0950 | 0.0870 | 0.0897 | 3,501,523 | -0.00(-0.11%) |
Jul 25, 2023 | 0.0981 | 0.1000 | 0.0865 | 0.0898 | 5,494,520 | -0.01(-9.84%) |
Jul 24, 2023 | 0.1078 | 0.1081 | 0.0980 | 0.0996 | 3,347,473 | -0.01(-7.00%) |
Jul 21, 2023 | 0.1101 | 0.1110 | 0.1059 | 0.1071 | 1,124,613 | -0.00(-2.64%) |
Jul 20, 2023 | 0.1200 | 0.1199 | 0.1058 | 0.1100 | 3,488,621 | -0.01(-6.78%) |
Jul 19, 2023 | 0.1200 | 0.1260 | 0.1130 | 0.1180 | 4,997,809 | -0.00(-1.67%) |
Jul 18, 2023 | 0.1090 | 0.1238 | 0.1084 | 0.1200 | 6,874,960 | +0.01(+9.09%) |
Jul 17, 2023 | 0.1096 | 0.1150 | 0.1035 | 0.1100 | 4,333,962 | +0.00(+0.00%) |
Jul 14, 2023 | 0.1175 | 0.1175 | 0.1067 | 0.1100 | 6,635,975 | -0.00(-1.43%) |
Jul 13, 2023 | 0.1096 | 0.1189 | 0.0980 | 0.1116 | 12,358,206 | +0.00(+4.20%) |
Jul 12, 2023 | 0.1000 | 0.1130 | 0.1050 | 0.1071 | 4,460,797 | -0.01(-9.47%) |
Jul 11, 2023 | 0.1195 | 0.1250 | 0.1152 | 0.1183 | 6,640,422 | +0.00(+1.11%) |
Jul 10, 2023 | 0.1060 | 0.1189 | 0.1023 | 0.1170 | 10,195,816 | +0.02(+15.84%) |
Jul 07, 2023 | 0.1024 | 0.1080 | 0.0968 | 0.1010 | 6,269,505 | +0.00(+1.00%) |
Jul 06, 2023 | 0.1000 | 0.1059 | 0.0940 | 0.1000 | 5,290,694 | -0.00(-2.91%) |
Jul 05, 2023 | 0.0990 | 0.1050 | 0.0969 | 0.1030 | 5,639,734 | +0.00(+5.10%) |
Jul 03, 2023 | 0.0950 | 0.1023 | 0.0909 | 0.0980 | 4,720,372 | +0.01(+6.52%) |
Jun 30, 2023 | 0.0926 | 0.0955 | 0.0881 | 0.0920 | 4,489,386 | -0.00(-0.54%) |
Jun 29, 2023 | 0.0882 | 0.0925 | 0.0843 | 0.0925 | 3,295,404 | +0.00(+4.64%) |
Jun 28, 2023 | 0.0938 | 0.0952 | 0.0868 | 0.0884 | 4,101,721 | -0.01(-6.95%) |
Jun 27, 2023 | 0.0955 | 0.0993 | 0.0910 | 0.0950 | 3,660,234 | +0.00(+0.00%) |
Jun 26, 2023 | 0.0980 | 0.1048 | 0.0880 | 0.0950 | 7,392,873 | +0.00(+0.00%) |
Jun 23, 2023 | 0.1000 | 0.1000 | 0.0910 | 0.0950 | 8,437,783 | -0.00(-3.75%) |
Jun 22, 2023 | 0.1100 | 0.1256 | 0.0950 | 0.0987 | 30,387,652 | +0.01(+6.36%) |
Jun 21, 2023 | 0.0927 | 0.0970 | 0.0855 | 0.0928 | 7,946,012 | -0.02(-14.94%) |
Jun 20, 2023 | 0.1038 | 0.1129 | 0.0937 | 0.1091 | 26,112,878 | +0.02(+23.28%) |
Jun 16, 2023 | 0.0948 | 0.1720 | 0.0800 | 0.0885 | 127,763,624 | +0.01(+7.93%) |
Jun 15, 2023 | 0.0900 | 0.0900 | 0.0810 | 0.0820 | 1,449,217 | +0.00(+0.86%) |
Jun 14, 2023 | 0.0855 | 0.0860 | 0.0812 | 0.0813 | 639,214 | -0.00(-4.35%) |
Jun 13, 2023 | 0.0865 | 0.0880 | 0.0800 | 0.0850 | 842,311 | -0.00(-1.51%) |
Jun 12, 2023 | 0.0884 | 0.0899 | 0.0803 | 0.0863 | 1,385,546 | -0.00(-4.11%) |
Jun 09, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 758,020 | -0.00(-2.81%) |
Jun 08, 2023 | 0.0840 | 0.0955 | 0.0808 | 0.0926 | 4,143,325 | +0.01(+15.75%) |
Jun 07, 2023 | 0.0800 | 0.0877 | 0.0711 | 0.0800 | 2,522,947 | -0.01(-5.88%) |
Jun 06, 2023 | 0.0848 | 0.0888 | 0.0833 | 0.0850 | 1,354,476 | -0.00(-5.56%) |
Jun 05, 2023 | 0.0980 | 0.1000 | 0.0845 | 0.0900 | 4,375,944 | -0.01(-13.79%) |
Jun 02, 2023 | 0.0939 | 0.1201 | 0.0901 | 0.1044 | 6,112,475 | +0.01(+14.47%) |
Jun 01, 2023 | 0.0939 | 0.0969 | 0.0910 | 0.0912 | 2,018,743 | -0.00(-0.87%) |
May 31, 2023 | 0.0900 | 0.0934 | 0.0862 | 0.0920 | 3,120,781 | +0.00(+2.00%) |
May 30, 2023 | 0.0900 | 0.0927 | 0.0855 | 0.0902 | 3,643,561 | -0.00(-3.01%) |
May 26, 2023 | 0.0977 | 0.0980 | 0.0825 | 0.0930 | 9,712,509 | -0.01(-7.00%) |
May 25, 2023 | 0.1263 | 0.1268 | 0.1000 | 0.1000 | 16,613,779 | -0.03(-23.08%) |
May 24, 2023 | 0.1140 | 0.1465 | 0.1001 | 0.1300 | 43,290,488 | +0.01(+8.33%) |
May 23, 2023 | 0.1250 | 0.1250 | 0.1130 | 0.1200 | 15,105,800 | +0.01(+7.33%) |
May 22, 2023 | 0.1050 | 0.1200 | 0.1050 | 0.1118 | 1,855,143 | +0.01(+7.50%) |
May 19, 2023 | 0.1043 | 0.1140 | 0.1011 | 0.1040 | 2,819,283 | +0.00(+0.29%) |
May 18, 2023 | 0.1150 | 0.1150 | 0.1000 | 0.1037 | 1,389,931 | -0.01(-9.04%) |
May 17, 2023 | 0.1200 | 0.1200 | 0.1050 | 0.1140 | 1,044,385 | -0.00(-2.98%) |
May 16, 2023 | 0.1216 | 0.1350 | 0.1131 | 0.1175 | 1,774,267 | -0.00(-1.26%) |
May 15, 2023 | 0.1300 | 0.1330 | 0.1170 | 0.1190 | 2,514,674 | -0.01(-8.46%) |
May 12, 2023 | 0.1338 | 0.1349 | 0.1200 | 0.1300 | 1,130,901 | +0.00(+0.78%) |
May 11, 2023 | 0.1450 | 0.1450 | 0.1250 | 0.1290 | 1,890,282 | -0.01(-7.86%) |
May 10, 2023 | 0.1620 | 0.1750 | 0.1390 | 0.1400 | 3,681,726 | -0.02(-13.85%) |
May 09, 2023 | 0.1805 | 0.1805 | 0.1610 | 0.1625 | 581,318 | -0.02(-9.32%) |
May 08, 2023 | 0.1700 | 0.1941 | 0.1700 | 0.1792 | 266,868 | +0.00(+2.75%) |
May 05, 2023 | 0.1850 | 0.1850 | 0.1741 | 0.1744 | 167,809 | -0.01(-3.11%) |
May 04, 2023 | 0.1818 | 0.1999 | 0.1750 | 0.1800 | 381,519 | -0.02(-7.98%) |
May 03, 2023 | 0.2000 | 0.2099 | 0.1956 | 0.1956 | 121,173 | -0.01(-3.17%) |
May 02, 2023 | 0.2200 | 0.2210 | 0.2000 | 0.2020 | 354,621 | -0.03(-12.17%) |
May 01, 2023 | 0.2700 | 0.2720 | 0.2200 | 0.2300 | 299,115 | -0.03(-12.25%) |
Apr 28, 2023 | 0.2760 | 0.2760 | 0.2500 | 0.2621 | 109,468 | +0.01(+5.30%) |
Apr 27, 2023 | 0.2300 | 0.2490 | 0.2287 | 0.2489 | 225,793 | +0.01(+3.71%) |
Apr 26, 2023 | 0.2425 | 0.2500 | 0.2352 | 0.2400 | 28,806 | -0.01(-4.00%) |
Apr 25, 2023 | 0.2521 | 0.2529 | 0.2200 | 0.2500 | 289,414 | +0.00(+0.00%) |
Apr 24, 2023 | 0.2500 | 0.2639 | 0.2500 | 0.2500 | 41,760 | -0.01(-2.15%) |
Apr 21, 2023 | 0.2550 | 0.2730 | 0.2500 | 0.2555 | 47,955 | -0.00(-1.73%) |
Apr 20, 2023 | 0.2500 | 0.2734 | 0.2500 | 0.2600 | 132,109 | +0.00(+0.00%) |
Apr 19, 2023 | 0.2500 | 0.2697 | 0.2500 | 0.2600 | 33,791 | -0.00(-1.52%) |
Apr 18, 2023 | 0.2700 | 0.2800 | 0.2550 | 0.2640 | 76,227 | -0.01(-2.15%) |
Apr 17, 2023 | 0.3000 | 0.3045 | 0.2675 | 0.2698 | 159,535 | -0.02(-6.58%) |
Apr 14, 2023 | 0.3000 | 0.3095 | 0.2604 | 0.2888 | 564,556 | +0.03(+10.91%) |
Apr 13, 2023 | 0.2700 | 0.2748 | 0.2586 | 0.2604 | 409,821 | +0.01(+2.12%) |
Apr 12, 2023 | 0.2605 | 0.2605 | 0.2500 | 0.2550 | 26,449 | -0.01(-4.21%) |
Apr 11, 2023 | 0.2600 | 0.2735 | 0.2580 | 0.2662 | 20,098 | +0.01(+2.38%) |
Apr 10, 2023 | 0.2500 | 0.2749 | 0.2500 | 0.2600 | 55,849 | -0.02(-5.45%) |
Apr 06, 2023 | 0.2707 | 0.2750 | 0.2305 | 0.2750 | 78,500 | +0.02(+6.63%) |
Apr 05, 2023 | 0.2620 | 0.2770 | 0.2501 | 0.2579 | 38,693 | -0.02(-6.90%) |
Apr 04, 2023 | 0.2676 | 0.2795 | 0.2549 | 0.2770 | 62,212 | +0.03(+10.76%) |
Apr 03, 2023 | 0.2690 | 0.2690 | 0.2301 | 0.2501 | 86,811 | -0.01(-3.81%) |
Mar 31, 2023 | 0.2600 | 0.2700 | 0.2418 | 0.2600 | 564,057 | -0.06(-18.75%) |
Mar 30, 2023 | 0.2800 | 0.3296 | 0.2800 | 0.3200 | 260,065 | +0.04(+14.29%) |
Mar 29, 2023 | 0.2846 | 0.2897 | 0.2800 | 0.2800 | 37,336 | +0.00(+0.00%) |
Mar 28, 2023 | 0.2900 | 0.3000 | 0.2760 | 0.2800 | 19,789 | -0.01(-3.41%) |
Mar 27, 2023 | 0.2800 | 0.2899 | 0.2800 | 0.2899 | 27,706 | -0.00(-0.03%) |
Mar 24, 2023 | 0.2720 | 0.2979 | 0.2600 | 0.2900 | 110,419 | -0.01(-2.88%) |
Mar 23, 2023 | 0.3140 | 0.3140 | 0.2920 | 0.2986 | 39,020 | -0.02(-5.21%) |
Mar 22, 2023 | 0.3364 | 0.3400 | 0.3150 | 0.3150 | 41,296 | -0.02(-7.33%) |
Mar 21, 2023 | 0.3300 | 0.3400 | 0.3177 | 0.3399 | 83,918 | +0.04(+12.18%) |
Mar 20, 2023 | 0.3118 | 0.3400 | 0.3000 | 0.3030 | 81,203 | -0.03(-8.18%) |
Mar 17, 2023 | 0.3300 | 0.3300 | 0.2960 | 0.3300 | 211,400 | +0.00(+0.61%) |
Mar 16, 2023 | 0.2900 | 0.3299 | 0.2806 | 0.3280 | 90,809 | +0.02(+6.77%) |
Mar 15, 2023 | 0.3200 | 0.3245 | 0.3072 | 0.3072 | 73,016 | +0.00(+0.07%) |
Mar 14, 2023 | 0.3199 | 0.3199 | 0.2821 | 0.3070 | 53,039 | +0.04(+13.49%) |
Mar 13, 2023 | 0.3150 | 0.3150 | 0.2701 | 0.2705 | 104,036 | -0.05(-15.44%) |
Mar 10, 2023 | 0.3270 | 0.3276 | 0.3100 | 0.3199 | 42,198 | -0.01(-2.35%) |
Mar 09, 2023 | 0.3020 | 0.3278 | 0.3020 | 0.3276 | 24,899 | +0.02(+7.94%) |
Mar 08, 2023 | 0.2930 | 0.3219 | 0.2911 | 0.3035 | 53,149 | -0.02(-5.72%) |
Mar 07, 2023 | 0.3300 | 0.3333 | 0.3100 | 0.3219 | 34,577 | -0.01(-2.45%) |
Mar 06, 2023 | 0.3300 | 0.3428 | 0.3100 | 0.3300 | 49,698 | -0.01(-3.73%) |
Mar 03, 2023 | 0.3295 | 0.3428 | 0.3132 | 0.3428 | 48,539 | +0.03(+8.86%) |
Mar 02, 2023 | 0.3200 | 0.3295 | 0.2940 | 0.3149 | 53,670 | +0.01(+4.97%) |
Mar 01, 2023 | 0.3119 | 0.3300 | 0.2706 | 0.3000 | 78,994 | +0.01(+3.09%) |
Feb 28, 2023 | 0.3153 | 0.3200 | 0.2910 | 0.2910 | 48,043 | -0.03(-8.32%) |
Feb 27, 2023 | 0.3200 | 0.3200 | 0.3106 | 0.3174 | 79,964 | +0.00(+1.21%) |
Feb 24, 2023 | 0.3300 | 0.3300 | 0.2832 | 0.3136 | 190,175 | +0.02(+7.95%) |
Feb 23, 2023 | 0.2700 | 0.2964 | 0.2700 | 0.2905 | 38,575 | +0.02(+5.83%) |
Feb 22, 2023 | 0.2650 | 0.2899 | 0.2650 | 0.2745 | 137,912 | +0.01(+2.81%) |
Feb 21, 2023 | 0.2984 | 0.2995 | 0.2650 | 0.2670 | 131,978 | -0.02(-7.93%) |
Feb 17, 2023 | 0.3300 | 0.3300 | 0.2701 | 0.2900 | 241,939 | +0.00(+1.72%) |
Feb 16, 2023 | 0.3000 | 0.3000 | 0.2801 | 0.2851 | 49,691 | -0.01(-4.97%) |
Feb 15, 2023 | 0.2900 | 0.3180 | 0.2706 | 0.3000 | 97,495 | +0.02(+5.34%) |
Feb 14, 2023 | 0.3086 | 0.3269 | 0.2650 | 0.2848 | 172,358 | -0.03(-10.02%) |
Feb 13, 2023 | 0.3300 | 0.3300 | 0.3105 | 0.3165 | 148,332 | -0.01(-2.16%) |
Feb 10, 2023 | 0.3200 | 0.3294 | 0.3054 | 0.3235 | 35,387 | +0.00(+1.09%) |
Feb 09, 2023 | 0.3400 | 0.3424 | 0.2890 | 0.3200 | 366,016 | -0.01(-1.54%) |
Feb 08, 2023 | 0.3245 | 0.3500 | 0.3010 | 0.3250 | 572,315 | +0.01(+1.56%) |
Feb 07, 2023 | 0.3120 | 0.3249 | 0.3022 | 0.3200 | 99,132 | +0.02(+5.68%) |
Feb 06, 2023 | 0.3100 | 0.3191 | 0.3000 | 0.3028 | 120,173 | -0.01(-2.32%) |
Feb 03, 2023 | 0.2943 | 0.3150 | 0.2943 | 0.3100 | 110,968 | +0.01(+3.68%) |
Feb 02, 2023 | 0.3000 | 0.3100 | 0.2840 | 0.2990 | 127,084 | +0.02(+5.28%) |