Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.1028 | 0.1042 | 0.0982 | 0.1038 | 340,855 | +0.00(+0.97%) |
May 30, 2024 | 0.1010 | 0.1037 | 0.1008 | 0.1028 | 282,596 | -0.00(-0.19%) |
May 29, 2024 | 0.1050 | 0.1075 | 0.1030 | 0.1030 | 183,497 | -0.00(-4.28%) |
May 28, 2024 | 0.1085 | 0.1085 | 0.1030 | 0.1076 | 348,213 | +0.00(+2.97%) |
May 24, 2024 | 0.0921 | 0.1045 | 0.0921 | 0.1045 | 445,743 | +0.01(+7.51%) |
May 23, 2024 | 0.0977 | 0.1053 | 0.0943 | 0.0972 | 308,661 | -0.00(-2.31%) |
May 22, 2024 | 0.1050 | 0.1060 | 0.0934 | 0.0995 | 1,310,668 | -0.01(-5.69%) |
May 21, 2024 | 0.1100 | 0.1103 | 0.1050 | 0.1055 | 529,908 | -0.00(-2.41%) |
May 20, 2024 | 0.1149 | 0.1149 | 0.1065 | 0.1081 | 741,021 | +0.00(+1.03%) |
May 17, 2024 | 0.1040 | 0.1153 | 0.1040 | 0.1070 | 1,274,539 | +0.00(+0.00%) |
May 16, 2024 | 0.1085 | 0.1100 | 0.1040 | 0.1070 | 535,468 | -0.00(-2.01%) |
May 15, 2024 | 0.1150 | 0.1154 | 0.1071 | 0.1092 | 530,685 | -0.00(-1.44%) |
May 14, 2024 | 0.1109 | 0.1153 | 0.1070 | 0.1108 | 256,293 | +0.00(+0.09%) |
May 13, 2024 | 0.1110 | 0.1110 | 0.1070 | 0.1107 | 202,533 | +0.00(+0.73%) |
May 10, 2024 | 0.1113 | 0.1191 | 0.1087 | 0.1099 | 1,306,956 | +0.00(+4.37%) |
May 09, 2024 | 0.1035 | 0.1113 | 0.1035 | 0.1053 | 329,732 | -0.00(-1.03%) |
May 08, 2024 | 0.1100 | 0.1100 | 0.1051 | 0.1064 | 361,853 | -0.00(-3.45%) |
May 07, 2024 | 0.1158 | 0.1158 | 0.1100 | 0.1102 | 130,573 | -0.00(-4.17%) |
May 06, 2024 | 0.1195 | 0.1195 | 0.1083 | 0.1150 | 985,103 | +0.00(+1.32%) |
May 03, 2024 | 0.1150 | 0.1156 | 0.1101 | 0.1135 | 349,176 | +0.00(+2.25%) |
May 02, 2024 | 0.1101 | 0.1145 | 0.1101 | 0.1110 | 63,278 | -0.00(-3.31%) |
May 01, 2024 | 0.1181 | 0.1181 | 0.1087 | 0.1148 | 201,776 | +0.00(+3.14%) |
Apr 30, 2024 | 0.1147 | 0.1200 | 0.1113 | 0.1113 | 331,356 | -0.00(-4.05%) |
Apr 29, 2024 | 0.1027 | 0.1190 | 0.1009 | 0.1160 | 476,470 | +0.01(+10.48%) |
Apr 26, 2024 | 0.1079 | 0.1079 | 0.1025 | 0.1050 | 362,021 | -0.00(-1.04%) |
Apr 25, 2024 | 0.1030 | 0.1061 | 0.0980 | 0.1061 | 316,004 | +0.01(+6.10%) |
Apr 24, 2024 | 0.1022 | 0.1057 | 0.0980 | 0.1000 | 289,251 | -0.00(-2.91%) |
Apr 23, 2024 | 0.1073 | 0.1084 | 0.1023 | 0.1030 | 221,374 | -0.00(-4.10%) |
Apr 22, 2024 | 0.1212 | 0.1254 | 0.1045 | 0.1074 | 336,061 | -0.01(-4.53%) |
Apr 19, 2024 | 0.1128 | 0.1180 | 0.1090 | 0.1125 | 664,670 | +0.00(+4.17%) |
Apr 18, 2024 | 0.1151 | 0.1240 | 0.1080 | 0.1080 | 513,178 | -0.00(-0.37%) |
Apr 17, 2024 | 0.1123 | 0.1173 | 0.1084 | 0.1084 | 236,211 | -0.00(-3.73%) |
Apr 16, 2024 | 0.1200 | 0.1253 | 0.1106 | 0.1126 | 868,318 | -0.01(-9.92%) |
Apr 15, 2024 | 0.1200 | 0.1262 | 0.1175 | 0.1250 | 510,218 | +0.01(+4.17%) |
Apr 12, 2024 | 0.1270 | 0.1307 | 0.1180 | 0.1200 | 1,503,149 | -0.00(-3.23%) |
Apr 11, 2024 | 0.1330 | 0.1330 | 0.1133 | 0.1240 | 1,054,583 | -0.00(-0.80%) |
Apr 10, 2024 | 0.1317 | 0.1317 | 0.1200 | 0.1250 | 759,213 | -0.01(-6.72%) |
Apr 09, 2024 | 0.1322 | 0.1400 | 0.1249 | 0.1340 | 807,811 | -0.00(-0.67%) |
Apr 08, 2024 | 0.1283 | 0.1361 | 0.1200 | 0.1349 | 1,780,756 | +0.01(+5.80%) |
Apr 05, 2024 | 0.1300 | 0.1300 | 0.1219 | 0.1275 | 1,657,887 | +0.00(+1.84%) |
Apr 04, 2024 | 0.1200 | 0.1340 | 0.1161 | 0.1252 | 1,305,972 | +0.00(+3.90%) |
Apr 03, 2024 | 0.0984 | 0.1205 | 0.0921 | 0.1205 | 1,595,369 | +0.02(+25.39%) |
Apr 02, 2024 | 0.0902 | 0.1058 | 0.0902 | 0.0961 | 1,093,274 | +0.00(+1.16%) |
Apr 01, 2024 | 0.0919 | 0.0973 | 0.0898 | 0.0950 | 545,882 | +0.00(+3.49%) |
Mar 28, 2024 | 0.0900 | 0.1000 | 0.0882 | 0.0918 | 554,247 | +0.00(+4.91%) |
Mar 27, 2024 | 0.0907 | 0.0910 | 0.0860 | 0.0875 | 514,796 | -0.00(-4.58%) |
Mar 26, 2024 | 0.0923 | 0.0929 | 0.0886 | 0.0917 | 186,910 | +0.00(+3.27%) |
Mar 25, 2024 | 0.0934 | 0.0934 | 0.0877 | 0.0888 | 366,749 | -0.00(-3.16%) |
Mar 22, 2024 | 0.1000 | 0.1000 | 0.0872 | 0.0917 | 1,008,874 | -0.01(-5.46%) |
Mar 21, 2024 | 0.0923 | 0.0982 | 0.0851 | 0.0970 | 1,713,477 | +0.01(+9.36%) |
Mar 20, 2024 | 0.0918 | 0.0922 | 0.0880 | 0.0887 | 802,771 | -0.00(-3.27%) |
Mar 19, 2024 | 0.0895 | 0.0926 | 0.0872 | 0.0917 | 138,528 | +0.00(+3.85%) |
Mar 18, 2024 | 0.0958 | 0.0996 | 0.0872 | 0.0883 | 914,785 | -0.01(-7.44%) |
Mar 15, 2024 | 0.0890 | 0.0962 | 0.0881 | 0.0954 | 433,121 | +0.01(+5.65%) |
Mar 14, 2024 | 0.0880 | 0.0932 | 0.0880 | 0.0903 | 300,274 | +0.00(+1.92%) |
Mar 13, 2024 | 0.0850 | 0.0943 | 0.0800 | 0.0886 | 1,104,737 | +0.01(+5.98%) |
Mar 12, 2024 | 0.0806 | 0.0866 | 0.0806 | 0.0836 | 317,011 | +0.00(+1.46%) |
Mar 11, 2024 | 0.0835 | 0.0904 | 0.0810 | 0.0824 | 943,422 | -0.00(-2.60%) |
Mar 08, 2024 | 0.0860 | 0.0860 | 0.0816 | 0.0846 | 598,244 | +0.00(+5.22%) |
Mar 07, 2024 | 0.0893 | 0.0893 | 0.0800 | 0.0804 | 870,525 | -0.00(-5.19%) |
Mar 06, 2024 | 0.0791 | 0.0848 | 0.0791 | 0.0848 | 852,650 | +0.00(+1.80%) |
Mar 05, 2024 | 0.0875 | 0.0883 | 0.0800 | 0.0833 | 1,440,116 | +0.00(+0.97%) |
Mar 04, 2024 | 0.0850 | 0.0857 | 0.0800 | 0.0825 | 1,486,381 | +0.00(+3.13%) |
Mar 01, 2024 | 0.0757 | 0.0800 | 0.0730 | 0.0800 | 498,073 | +0.01(+9.59%) |
Feb 29, 2024 | 0.0754 | 0.0778 | 0.0727 | 0.0730 | 549,823 | -0.00(-5.44%) |
Feb 28, 2024 | 0.0777 | 0.0812 | 0.0727 | 0.0772 | 622,717 | -0.00(-0.39%) |
Feb 27, 2024 | 0.0795 | 0.0800 | 0.0750 | 0.0775 | 968,993 | -0.00(-4.67%) |
Feb 26, 2024 | 0.0820 | 0.0865 | 0.0810 | 0.0813 | 663,692 | -0.01(-6.01%) |
Feb 23, 2024 | 0.0866 | 0.0866 | 0.0820 | 0.0865 | 326,008 | +0.00(+4.22%) |
Feb 22, 2024 | 0.0850 | 0.0863 | 0.0830 | 0.0830 | 590,779 | -0.00(-2.35%) |
Feb 21, 2024 | 0.0868 | 0.0939 | 0.0842 | 0.0850 | 863,396 | -0.00(-0.70%) |
Feb 20, 2024 | 0.0851 | 0.0929 | 0.0850 | 0.0856 | 85,163 | -0.00(-2.95%) |
Feb 16, 2024 | 0.0860 | 0.0900 | 0.0856 | 0.0882 | 132,216 | -0.00(-0.34%) |
Feb 15, 2024 | 0.0810 | 0.0903 | 0.0800 | 0.0885 | 495,742 | +0.00(+3.39%) |
Feb 14, 2024 | 0.0853 | 0.0905 | 0.0853 | 0.0856 | 512,457 | -0.00(-1.83%) |
Feb 13, 2024 | 0.0890 | 0.0913 | 0.0853 | 0.0872 | 359,835 | -0.00(-3.11%) |
Feb 12, 2024 | 0.0889 | 0.0927 | 0.0853 | 0.0900 | 248,648 | +0.00(+4.65%) |
Feb 09, 2024 | 0.0870 | 0.0936 | 0.0860 | 0.0860 | 418,091 | -0.01(-7.23%) |
Feb 08, 2024 | 0.0900 | 0.0935 | 0.0889 | 0.0927 | 220,020 | +0.00(+3.00%) |
Feb 07, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 196,492 | -0.00(-2.70%) |
Feb 06, 2024 | 0.0870 | 0.0939 | 0.0870 | 0.0925 | 334,372 | +0.01(+6.32%) |
Feb 05, 2024 | 0.0895 | 0.0946 | 0.0867 | 0.0870 | 916,891 | -0.00(-3.12%) |
Feb 02, 2024 | 0.0900 | 0.0950 | 0.0875 | 0.0898 | 365,116 | -0.00(-1.97%) |
Feb 01, 2024 | 0.0898 | 0.0950 | 0.0875 | 0.0916 | 576,144 | +0.00(+2.00%) |
Jan 31, 2024 | 0.0900 | 0.0939 | 0.0879 | 0.0898 | 265,529 | -0.00(-0.22%) |
Jan 30, 2024 | 0.0883 | 0.0935 | 0.0875 | 0.0900 | 392,842 | +0.00(+2.27%) |
Jan 29, 2024 | 0.0900 | 0.0904 | 0.0848 | 0.0880 | 401,368 | -0.00(-2.00%) |
Jan 26, 2024 | 0.0837 | 0.0900 | 0.0837 | 0.0898 | 307,596 | +0.00(+2.05%) |
Jan 25, 2024 | 0.0904 | 0.0965 | 0.0856 | 0.0880 | 287,862 | -0.00(-2.98%) |
Jan 24, 2024 | 0.0920 | 0.0931 | 0.0880 | 0.0907 | 163,172 | -0.00(-3.10%) |
Jan 23, 2024 | 0.0891 | 0.0936 | 0.0880 | 0.0936 | 203,315 | +0.01(+6.36%) |
Jan 22, 2024 | 0.0945 | 0.0945 | 0.0842 | 0.0880 | 371,936 | -0.00(-1.12%) |
Jan 19, 2024 | 0.0851 | 0.0901 | 0.0851 | 0.0890 | 541,467 | +0.00(+0.79%) |
Jan 18, 2024 | 0.0845 | 0.0893 | 0.0845 | 0.0883 | 459,497 | -0.00(-4.33%) |
Jan 17, 2024 | 0.0900 | 0.0923 | 0.0876 | 0.0923 | 279,573 | -0.00(-0.32%) |
Jan 16, 2024 | 0.0920 | 0.0950 | 0.0900 | 0.0926 | 917,106 | -0.00(-1.07%) |
Jan 12, 2024 | 0.0977 | 0.0977 | 0.0900 | 0.0936 | 259,705 | +0.00(+1.96%) |
Jan 11, 2024 | 0.0955 | 0.1000 | 0.0900 | 0.0918 | 303,991 | +0.00(+0.44%) |
Jan 10, 2024 | 0.0896 | 0.0937 | 0.0890 | 0.0914 | 578,177 | +0.00(+1.11%) |
Jan 09, 2024 | 0.0900 | 0.0972 | 0.0896 | 0.0904 | 297,095 | -0.00(-1.85%) |
Jan 08, 2024 | 0.0936 | 0.0945 | 0.0895 | 0.0921 | 1,048,807 | -0.00(-1.60%) |
Jan 05, 2024 | 0.0917 | 0.0950 | 0.0901 | 0.0936 | 220,363 | -0.00(-0.43%) |
Jan 04, 2024 | 0.0962 | 0.0999 | 0.0913 | 0.0940 | 219,221 | +0.00(+0.43%) |
Jan 03, 2024 | 0.0960 | 0.0971 | 0.0936 | 0.0936 | 221,027 | +0.00(+0.32%) |
Jan 02, 2024 | 0.1000 | 0.1019 | 0.0933 | 0.0933 | 537,329 | -0.01(-5.47%) |
Dec 29, 2023 | 0.0998 | 0.1000 | 0.0945 | 0.0987 | 482,130 | -0.00(-1.30%) |
Dec 28, 2023 | 0.1000 | 0.1050 | 0.0962 | 0.1000 | 587,532 | -0.00(-2.44%) |
Dec 27, 2023 | 0.1032 | 0.1040 | 0.1000 | 0.1025 | 472,716 | -0.00(-1.44%) |
Dec 26, 2023 | 0.0920 | 0.1040 | 0.0920 | 0.1040 | 289,438 | +0.00(+1.96%) |
Dec 22, 2023 | 0.1036 | 0.1050 | 0.0986 | 0.1020 | 940,541 | -0.00(-1.07%) |
Dec 21, 2023 | 0.1029 | 0.1055 | 0.1000 | 0.1031 | 253,433 | +0.00(+1.68%) |
Dec 20, 2023 | 0.0990 | 0.1040 | 0.0959 | 0.1014 | 806,459 | -0.00(-2.50%) |
Dec 19, 2023 | 0.1042 | 0.1042 | 0.1004 | 0.1040 | 482,949 | +0.00(+1.96%) |
Dec 18, 2023 | 0.1008 | 0.1060 | 0.1000 | 0.1020 | 788,080 | -0.00(-4.14%) |
Dec 15, 2023 | 0.0959 | 0.1064 | 0.0950 | 0.1064 | 565,240 | +0.01(+7.58%) |
Dec 14, 2023 | 0.1000 | 0.1011 | 0.0960 | 0.0989 | 247,933 | +0.00(+3.02%) |
Dec 13, 2023 | 0.0957 | 0.0960 | 0.0920 | 0.0960 | 253,431 | +0.00(+0.84%) |
Dec 12, 2023 | 0.0995 | 0.1000 | 0.0949 | 0.0952 | 255,192 | -0.00(-2.86%) |
Dec 11, 2023 | 0.0995 | 0.1000 | 0.0942 | 0.0980 | 268,270 | -0.00(-1.80%) |
Dec 08, 2023 | 0.0950 | 0.0998 | 0.0920 | 0.0998 | 436,510 | +0.00(+5.05%) |
Dec 07, 2023 | 0.0943 | 0.0970 | 0.0921 | 0.0950 | 284,782 | -0.00(-4.71%) |
Dec 06, 2023 | 0.0977 | 0.1000 | 0.0935 | 0.0997 | 678,855 | +0.00(+2.15%) |
Dec 05, 2023 | 0.0960 | 0.1000 | 0.0953 | 0.0976 | 393,747 | -0.00(-2.40%) |
Dec 04, 2023 | 0.0955 | 0.1100 | 0.0955 | 0.1000 | 791,542 | -0.00(-0.70%) |
Dec 01, 2023 | 0.1010 | 0.1045 | 0.0950 | 0.1007 | 675,560 | +0.00(+3.71%) |
Nov 30, 2023 | 0.1100 | 0.1100 | 0.0971 | 0.0971 | 256,399 | -0.00(-2.90%) |
Nov 29, 2023 | 0.1000 | 0.1000 | 0.0949 | 0.1000 | 605,989 | +0.00(+1.32%) |
Nov 28, 2023 | 0.0930 | 0.0996 | 0.0930 | 0.0987 | 764,356 | +0.00(+1.44%) |
Nov 27, 2023 | 0.0873 | 0.0994 | 0.0873 | 0.0973 | 638,300 | +0.01(+8.11%) |
Nov 24, 2023 | 0.0825 | 0.0933 | 0.0825 | 0.0900 | 339,207 | -0.00(-1.96%) |
Nov 22, 2023 | 0.0925 | 0.0925 | 0.0873 | 0.0918 | 41,900 | -0.00(-0.22%) |
Nov 21, 2023 | 0.0920 | 0.0922 | 0.0870 | 0.0920 | 835,956 | +0.01(+6.11%) |
Nov 20, 2023 | 0.0902 | 0.0916 | 0.0865 | 0.0867 | 520,079 | -0.01(-5.76%) |
Nov 17, 2023 | 0.0887 | 0.0920 | 0.0820 | 0.0920 | 283,362 | +0.00(+2.22%) |
Nov 16, 2023 | 0.0900 | 0.0919 | 0.0863 | 0.0900 | 378,331 | -0.00(-2.17%) |
Nov 15, 2023 | 0.0897 | 0.0924 | 0.0850 | 0.0920 | 214,725 | +0.00(+3.25%) |
Nov 14, 2023 | 0.0896 | 0.0970 | 0.0850 | 0.0891 | 267,494 | +0.00(+3.12%) |
Nov 13, 2023 | 0.0894 | 0.0912 | 0.0825 | 0.0864 | 473,985 | -0.00(-4.00%) |
Nov 10, 2023 | 0.0900 | 0.0910 | 0.0850 | 0.0900 | 667,910 | -0.00(-1.10%) |
Nov 09, 2023 | 0.0900 | 0.0920 | 0.0850 | 0.0910 | 467,221 | +0.00(+0.44%) |
Nov 08, 2023 | 0.0932 | 0.0970 | 0.0897 | 0.0906 | 376,699 | -0.00(-4.63%) |
Nov 07, 2023 | 0.0908 | 0.0950 | 0.0908 | 0.0950 | 260,449 | +0.00(+0.64%) |
Nov 06, 2023 | 0.0994 | 0.0994 | 0.0944 | 0.0944 | 152,678 | -0.00(-0.84%) |
Nov 03, 2023 | 0.0940 | 0.0962 | 0.0940 | 0.0952 | 316,083 | -0.00(-0.83%) |
Nov 02, 2023 | 0.0984 | 0.0984 | 0.0919 | 0.0960 | 366,653 | +0.00(+2.56%) |