Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.1251 | 0.1251 | 0.1251 | 0.1251 | 3,600 | +0.00(+0.00%) |
May 21, 2024 | 0.1347 | 0.1347 | 0.1251 | 0.1251 | 22,000 | -0.01(-7.13%) |
May 20, 2024 | 0.1299 | 0.1347 | 0.1299 | 0.1347 | 1,300 | +0.01(+8.28%) |
May 17, 2024 | 0.1260 | 0.1260 | 0.1228 | 0.1244 | 47,000 | +0.01(+5.96%) |
May 15, 2024 | 0.1174 | 0 | +0.01(+4.92%) | |||
May 14, 2024 | 0.1119 | 0.1371 | 0.1119 | 0.1119 | 27,000 | -0.04(-28.04%) |
May 09, 2024 | 0.1555 | 0 | +0.00(+1.63%) | |||
May 07, 2024 | 0.1530 | 0 | +0.01(+4.08%) | |||
May 06, 2024 | 0.1371 | 0.1479 | 0.1371 | 0.1470 | 76,821 | +0.00(+1.38%) |
May 03, 2024 | 0.1540 | 0.1540 | 0.1450 | 0.1450 | 8,000 | -0.02(-9.49%) |
May 02, 2024 | 0.1590 | 0.1690 | 0.1590 | 0.1602 | 1,864 | -0.02(-11.00%) |
Apr 30, 2024 | 0.1800 | 0 | -0.00(-1.96%) | |||
Apr 29, 2024 | 0.1665 | 0.1836 | 0.1665 | 0.1836 | 4,000 | +0.02(+11.81%) |
Apr 26, 2024 | 0.1642 | 0.1642 | 0.1642 | 0.1642 | 5,500 | -0.00(-2.61%) |
Apr 25, 2024 | 0.1590 | 0.1730 | 0.1590 | 0.1686 | 9,325 | +0.03(+21.29%) |
Apr 24, 2024 | 0.1372 | 0.1390 | 0.1372 | 0.1390 | 9,000 | +0.00(+0.00%) |
Apr 23, 2024 | 0.1230 | 0.1390 | 0.1230 | 0.1390 | 9,034 | +0.03(+28.70%) |
Apr 22, 2024 | 0.1070 | 0.1080 | 0.1070 | 0.1080 | 60,000 | -0.01(-6.90%) |
Apr 19, 2024 | 0.1160 | 0.1160 | 0.1020 | 0.1160 | 73,000 | +0.02(+16.00%) |
Apr 18, 2024 | 0.1036 | 0.1036 | 0.0950 | 0.1000 | 16,505 | -0.02(-13.79%) |
Apr 17, 2024 | 0.1039 | 0.1160 | 0.1000 | 0.1160 | 34,310 | +0.02(+20.21%) |
Apr 16, 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 4,000 | -0.00(-1.73%) |
Apr 12, 2024 | 0.0982 | 0 | -0.00(-0.51%) | |||
Apr 11, 2024 | 0.1010 | 0.1010 | 0.0987 | 0.0987 | 7,025 | -0.00(-0.50%) |
Apr 10, 2024 | 0.0850 | 0.1015 | 0.0850 | 0.0992 | 46,000 | +0.01(+11.71%) |
Apr 09, 2024 | 0.0931 | 0.0931 | 0.0888 | 0.0888 | 7,672 | -0.01(-10.93%) |
Apr 08, 2024 | 0.1014 | 0.1100 | 0.0932 | 0.0997 | 7,880 | +0.01(+9.08%) |
Apr 05, 2024 | 0.0874 | 0.1000 | 0.0730 | 0.0914 | 64,718 | -0.00(-3.28%) |
Apr 04, 2024 | 0.0970 | 0.1000 | 0.0945 | 0.0945 | 95,700 | -0.00(-0.84%) |
Apr 03, 2024 | 0.0979 | 0.1000 | 0.0953 | 0.0953 | 9,500 | -0.01(-7.02%) |
Apr 02, 2024 | 0.0976 | 0.1025 | 0.0952 | 0.1025 | 21,366 | +0.00(+1.38%) |
Apr 01, 2024 | 0.0984 | 0.1050 | 0.0984 | 0.1011 | 23,220 | +0.00(+4.12%) |
Mar 28, 2024 | 0.1000 | 0.1000 | 0.0971 | 0.0971 | 28,700 | +0.00(+3.30%) |
Mar 27, 2024 | 0.0963 | 0.0992 | 0.0940 | 0.0940 | 94,200 | -0.01(-6.00%) |
Mar 25, 2024 | 0.1000 | 10,005 | -0.00(-3.85%) | |||
Mar 22, 2024 | 0.1050 | 0.1080 | 0.1040 | 0.1040 | 52,330 | +0.01(+7.00%) |
Mar 21, 2024 | 0.1108 | 0.1110 | 0.0969 | 0.0972 | 94,814 | -0.01(-11.64%) |
Mar 20, 2024 | 0.1250 | 0.1316 | 0.1100 | 0.1100 | 329,212 | -0.02(-13.39%) |
Mar 19, 2024 | 0.1520 | 0.1650 | 0.1062 | 0.1270 | 344,544 | -0.04(-25.73%) |
Mar 18, 2024 | 0.1786 | 0.1786 | 0.1710 | 0.1710 | 28,100 | -0.01(-4.89%) |
Mar 15, 2024 | 0.1798 | 0.1798 | 0.1798 | 0.1798 | 42,000 | +0.01(+5.76%) |
Mar 14, 2024 | 0.1700 | 0.1824 | 0.1700 | 0.1700 | 12,556 | -0.01(-5.82%) |
Mar 12, 2024 | 0.1805 | 0 | +0.00(+0.84%) | |||
Mar 11, 2024 | 0.1705 | 0.1790 | 0.1634 | 0.1790 | 35,760 | +0.01(+4.31%) |
Mar 08, 2024 | 0.1711 | 0.1740 | 0.1650 | 0.1716 | 25,500 | +0.00(+0.76%) |
Mar 07, 2024 | 0.1720 | 0.1720 | 0.1703 | 0.1703 | 30,600 | -0.01(-5.49%) |
Mar 06, 2024 | 0.1808 | 0.1808 | 0.1756 | 0.1802 | 33,350 | +0.01(+5.20%) |
Mar 05, 2024 | 0.1727 | 0.1727 | 0.1713 | 0.1713 | 6,500 | -0.00(-1.55%) |
Mar 04, 2024 | 0.1985 | 0.1985 | 0.1740 | 0.1740 | 108,416 | -0.01(-3.33%) |
Mar 01, 2024 | 0.1675 | 0.1840 | 0.1675 | 0.1800 | 25,170 | +0.01(+7.46%) |
Feb 29, 2024 | 0.1718 | 0.1718 | 0.1650 | 0.1675 | 8,830 | -0.00(-0.59%) |
Feb 28, 2024 | 0.1700 | 0.1756 | 0.1560 | 0.1685 | 55,250 | -0.01(-3.49%) |
Feb 27, 2024 | 0.1700 | 0.1746 | 0.1700 | 0.1746 | 28,600 | +0.00(+2.71%) |
Feb 26, 2024 | 0.1778 | 0.1870 | 0.1700 | 0.1700 | 83,630 | +0.01(+3.60%) |
Feb 23, 2024 | 0.1800 | 0.1820 | 0.1434 | 0.1641 | 225,825 | -0.03(-14.26%) |
Feb 22, 2024 | 0.1967 | 0.1967 | 0.1830 | 0.1914 | 23,060 | +0.01(+5.16%) |
Feb 21, 2024 | 0.1849 | 0.1870 | 0.1820 | 0.1820 | 76,815 | -0.00(-1.52%) |
Feb 20, 2024 | 0.2000 | 0.2000 | 0.1810 | 0.1848 | 275,089 | +0.01(+8.13%) |
Feb 16, 2024 | 0.1780 | 0.1900 | 0.1709 | 0.1709 | 20,987 | -0.02(-11.50%) |
Feb 15, 2024 | 0.1910 | 0.1931 | 0.1821 | 0.1931 | 25,001 | +0.02(+11.62%) |
Feb 14, 2024 | 0.1869 | 0.1869 | 0.1646 | 0.1730 | 228,580 | -0.03(-15.82%) |
Feb 13, 2024 | 0.2251 | 0.2251 | 0.2055 | 0.2055 | 76,641 | -0.03(-14.38%) |
Feb 12, 2024 | 0.2411 | 0.2426 | 0.2400 | 0.2400 | 8,807 | -0.02(-5.88%) |
Feb 09, 2024 | 0.2415 | 0.2550 | 0.2330 | 0.2550 | 84,061 | -0.01(-1.92%) |
Feb 08, 2024 | 0.2547 | 0.2600 | 0.2434 | 0.2600 | 20,763 | +0.01(+3.75%) |
Feb 07, 2024 | 0.2434 | 0.2506 | 0.2434 | 0.2506 | 5,000 | +0.00(+0.04%) |
Feb 06, 2024 | 0.2398 | 0.2505 | 0.2398 | 0.2505 | 27,000 | +0.01(+5.03%) |
Feb 02, 2024 | 0.2385 | 0 | -0.00(-1.45%) | |||
Feb 01, 2024 | 0.2555 | 0.2555 | 0.2420 | 0.2420 | 30,058 | -0.03(-10.04%) |
Jan 31, 2024 | 0.2694 | 0.2694 | 0.2613 | 0.2690 | 69,469 | -0.00(-0.15%) |
Jan 30, 2024 | 0.2300 | 0.2694 | 0.2300 | 0.2694 | 59,500 | +0.03(+11.32%) |
Jan 29, 2024 | 0.2402 | 0.2440 | 0.2257 | 0.2420 | 226,411 | -0.02(-6.92%) |
Jan 26, 2024 | 0.2440 | 0.2613 | 0.2440 | 0.2600 | 66,299 | -0.02(-6.51%) |
Jan 25, 2024 | 0.2781 | 0.2781 | 0.2781 | 0.2781 | 3,971 | -0.00(-1.17%) |
Jan 24, 2024 | 0.2858 | 0.2945 | 0.2800 | 0.2814 | 29,500 | -0.01(-2.16%) |
Jan 23, 2024 | 0.2685 | 0.2876 | 0.2685 | 0.2876 | 42,700 | +0.04(+14.58%) |
Jan 22, 2024 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 200 | -0.00(-1.10%) |
Jan 19, 2024 | 0.2536 | 0.2538 | 0.2500 | 0.2538 | 27,000 | +0.01(+3.68%) |
Jan 18, 2024 | 0.2567 | 0.2605 | 0.2448 | 0.2448 | 131,001 | -0.02(-6.21%) |
Jan 17, 2024 | 0.2691 | 0.2691 | 0.2610 | 0.2610 | 92,030 | -0.02(-6.12%) |
Jan 16, 2024 | 0.2910 | 0.2910 | 0.2773 | 0.2780 | 8,300 | +0.00(+1.13%) |
Jan 12, 2024 | 0.2749 | 0.2749 | 0.2749 | 0.2749 | 5,000 | +0.00(+1.74%) |
Jan 11, 2024 | 0.2859 | 0.2880 | 0.2668 | 0.2702 | 74,863 | -0.02(-5.62%) |
Jan 10, 2024 | 0.2869 | 0.2900 | 0.2850 | 0.2863 | 21,518 | -0.01(-4.25%) |
Jan 09, 2024 | 0.3047 | 0.3047 | 0.2990 | 0.2990 | 10,429 | -0.01(-1.84%) |
Jan 08, 2024 | 0.3070 | 0.3210 | 0.2950 | 0.3046 | 27,000 | -0.00(-0.56%) |
Jan 05, 2024 | 0.3053 | 0.3066 | 0.3053 | 0.3063 | 5,600 | +0.01(+2.00%) |
Jan 04, 2024 | 0.2887 | 0.3003 | 0.2887 | 0.3003 | 69,800 | -0.00(-0.89%) |
Jan 03, 2024 | 0.3000 | 0.3059 | 0.3000 | 0.3030 | 24,868 | +0.00(+1.00%) |
Jan 02, 2024 | 0.3070 | 0.3155 | 0.3000 | 0.3000 | 92,200 | -0.01(-3.23%) |
Dec 29, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 54,685 | +0.01(+1.67%) |
Dec 28, 2023 | 0.3138 | 0.3270 | 0.3049 | 0.3049 | 35,600 | -0.03(-7.80%) |
Dec 27, 2023 | 0.3100 | 0.3480 | 0.3020 | 0.3307 | 17,074 | +0.02(+7.09%) |
Dec 26, 2023 | 0.3238 | 0.3425 | 0.3050 | 0.3088 | 39,886 | -0.01(-1.91%) |
Dec 22, 2023 | 0.3100 | 0.3340 | 0.2913 | 0.3148 | 156,748 | +0.01(+4.58%) |
Dec 21, 2023 | 0.3210 | 0.3300 | 0.2938 | 0.3010 | 153,679 | -0.05(-14.61%) |
Dec 19, 2023 | 0.3525 | 13,000 | -0.04(-10.74%) | |||
Dec 15, 2023 | 0.3949 | 50 | +0.02(+5.08%) | |||
Dec 14, 2023 | 0.3735 | 0.3995 | 0.3677 | 0.3758 | 29,600 | -0.00(-0.84%) |
Dec 13, 2023 | 0.4050 | 0.4050 | 0.3670 | 0.3790 | 79,988 | -0.03(-6.28%) |
Dec 12, 2023 | 0.3942 | 0.4108 | 0.3942 | 0.4044 | 12,310 | +0.01(+1.81%) |
Dec 08, 2023 | 0.3972 | 2,560 | -0.00(-0.20%) | |||
Dec 07, 2023 | 0.4040 | 0.4050 | 0.3980 | 0.3980 | 78,000 | -0.01(-1.39%) |
Dec 06, 2023 | 0.4100 | 0.4174 | 0.4000 | 0.4036 | 36,610 | +0.00(+0.65%) |
Dec 05, 2023 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 500 | -0.01(-3.26%) |
Dec 04, 2023 | 0.4189 | 0.4217 | 0.4100 | 0.4145 | 23,539 | -0.03(-5.80%) |