Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0 | +0.00(+0.00%) | ||||
May 30, 2024 | 0.1897 | 0.1950 | 0.1650 | 0.1800 | 51,939 | +0.00(+0.00%) |
May 29, 2024 | 0.1834 | 0.1834 | 0.1800 | 0.1800 | 4,025 | -0.00(-1.96%) |
May 28, 2024 | 0.1836 | 0.1836 | 0.1836 | 0.1836 | 216 | +0.01(+4.20%) |
May 24, 2024 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 10,283 | -0.00(-2.11%) |
May 23, 2024 | 0.1817 | 0.1817 | 0.1762 | 0.1800 | 14,860 | -0.01(-3.74%) |
May 22, 2024 | 0.1899 | 0.1900 | 0.1817 | 0.1870 | 34,222 | -0.00(-1.58%) |
May 21, 2024 | 0.1900 | 0.1900 | 0.1831 | 0.1900 | 1,791 | -0.01(-5.00%) |
May 20, 2024 | 0.1756 | 0.2000 | 0.1756 | 0.2000 | 25,997 | +0.01(+2.67%) |
May 17, 2024 | 0.2000 | 0.2000 | 0.1757 | 0.1948 | 259,943 | +0.01(+5.07%) |
May 16, 2024 | 0.1758 | 0.1854 | 0.1758 | 0.1854 | 168,364 | +0.01(+5.46%) |
May 15, 2024 | 0.1702 | 0.1758 | 0.1695 | 0.1758 | 17,700 | +0.00(+0.00%) |
May 14, 2024 | 0.1773 | 0.1800 | 0.1750 | 0.1758 | 38,200 | +0.00(+0.46%) |
May 13, 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 33,777 | -0.01(-2.78%) |
May 10, 2024 | 0.1829 | 0.1829 | 0.1750 | 0.1800 | 45,559 | +0.01(+2.92%) |
May 09, 2024 | 0.1674 | 0.1749 | 0.1674 | 0.1749 | 27,477 | -0.00(-1.19%) |
May 08, 2024 | 0.1748 | 0.1800 | 0.1700 | 0.1770 | 51,565 | +0.00(+0.74%) |
May 07, 2024 | 0.1700 | 0.1770 | 0.1650 | 0.1757 | 28,353 | -0.00(-1.84%) |
May 06, 2024 | 0.1875 | 0.1920 | 0.1700 | 0.1790 | 153,928 | -0.01(-5.79%) |
May 03, 2024 | 0.1831 | 0.1950 | 0.1831 | 0.1900 | 80,670 | -0.00(-0.16%) |
May 02, 2024 | 0.1750 | 0.1918 | 0.1708 | 0.1903 | 100,050 | +0.01(+5.14%) |
May 01, 2024 | 0.1805 | 0.1810 | 0.1700 | 0.1810 | 36,648 | +0.01(+6.47%) |
Apr 30, 2024 | 0.1825 | 0.1889 | 0.1600 | 0.1700 | 263,040 | -0.02(-9.96%) |
Apr 29, 2024 | 0.1800 | 0.1888 | 0.1767 | 0.1888 | 53,650 | +0.00(+2.05%) |
Apr 26, 2024 | 0.1898 | 0.1900 | 0.1850 | 0.1850 | 38,659 | +0.00(+0.00%) |
Apr 25, 2024 | 0.1890 | 0.1950 | 0.1850 | 0.1850 | 63,805 | -0.00(-2.32%) |
Apr 24, 2024 | 0.1900 | 0.1910 | 0.1851 | 0.1894 | 32,910 | -0.00(-0.05%) |
Apr 23, 2024 | 0.1895 | 0.1895 | 0.1895 | 0.1895 | 11,100 | -0.00(-0.26%) |
Apr 22, 2024 | 0.1825 | 0.1919 | 0.1825 | 0.1900 | 20,370 | +0.00(+0.00%) |
Apr 19, 2024 | 0.1800 | 0.1970 | 0.1800 | 0.1900 | 48,545 | -0.01(-5.00%) |
Apr 18, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,525 | +0.02(+10.99%) |
Apr 16, 2024 | 0.1802 | 0 | -0.01(-3.53%) | |||
Apr 15, 2024 | 0.2040 | 0.2040 | 0.1800 | 0.1868 | 30,500 | -0.01(-3.31%) |
Apr 12, 2024 | 0.1865 | 0.1944 | 0.1850 | 0.1932 | 39,999 | -0.00(-2.42%) |
Apr 11, 2024 | 0.1800 | 0.1980 | 0.1800 | 0.1980 | 19,500 | +0.01(+4.21%) |
Apr 10, 2024 | 0.1950 | 0.1996 | 0.1850 | 0.1900 | 49,596 | -0.00(-1.86%) |
Apr 09, 2024 | 0.1900 | 0.1950 | 0.1900 | 0.1936 | 70,607 | -0.00(-0.92%) |
Apr 08, 2024 | 0.1990 | 0.2015 | 0.1900 | 0.1954 | 43,885 | -0.00(-1.81%) |
Apr 05, 2024 | 0.1882 | 0.1990 | 0.1800 | 0.1990 | 18,850 | +0.01(+5.63%) |
Apr 04, 2024 | 0.2010 | 0.2010 | 0.1849 | 0.1884 | 65,626 | -0.00(-1.41%) |
Apr 03, 2024 | 0.1743 | 0.1990 | 0.1743 | 0.1911 | 51,837 | +0.00(+1.65%) |
Apr 02, 2024 | 0.1900 | 0.2000 | 0.1880 | 0.1880 | 25,595 | +0.00(+1.62%) |
Apr 01, 2024 | 0.1990 | 0.2070 | 0.1850 | 0.1850 | 89,055 | -0.02(-8.33%) |
Mar 28, 2024 | 0.2102 | 0.2102 | 0.2018 | 0.2018 | 29,557 | +0.00(+1.41%) |
Mar 27, 2024 | 0.1900 | 0.1990 | 0.1900 | 0.1990 | 90,524 | -0.00(-2.40%) |
Mar 26, 2024 | 0.1840 | 0.2057 | 0.1840 | 0.2039 | 27,379 | +0.00(+1.95%) |
Mar 25, 2024 | 0.2104 | 0.2166 | 0.1964 | 0.2000 | 38,690 | -0.01(-4.76%) |
Mar 22, 2024 | 0.2094 | 0.2180 | 0.2094 | 0.2100 | 132,040 | -0.00(-0.33%) |
Mar 21, 2024 | 0.2198 | 0.2200 | 0.2083 | 0.2107 | 34,044 | -0.01(-4.18%) |
Mar 20, 2024 | 0.2126 | 0.2199 | 0.2069 | 0.2199 | 110,366 | +0.01(+2.76%) |
Mar 19, 2024 | 0.1870 | 0.2140 | 0.1870 | 0.2140 | 118,000 | +0.00(+1.57%) |
Mar 18, 2024 | 0.2082 | 0.2107 | 0.2026 | 0.2107 | 52,291 | +0.00(+0.05%) |
Mar 15, 2024 | 0.1891 | 0.2106 | 0.1891 | 0.2106 | 75,231 | +0.02(+10.84%) |
Mar 14, 2024 | 0.1645 | 0.1984 | 0.1600 | 0.1900 | 139,776 | +0.02(+13.77%) |
Mar 13, 2024 | 0.1576 | 0.1670 | 0.1560 | 0.1670 | 260,844 | +0.00(+2.45%) |
Mar 12, 2024 | 0.1600 | 0.1630 | 0.1600 | 0.1630 | 67,000 | +0.00(+2.26%) |
Mar 11, 2024 | 0.1569 | 0.1594 | 0.1540 | 0.1594 | 19,355 | +0.00(+1.59%) |
Mar 08, 2024 | 0.1588 | 0.1600 | 0.1539 | 0.1569 | 60,470 | +0.00(+1.29%) |
Mar 07, 2024 | 0.1690 | 0.1690 | 0.1548 | 0.1549 | 315,793 | -0.01(-7.25%) |
Mar 06, 2024 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 20,500 | +0.00(+1.83%) |
Mar 05, 2024 | 0.1640 | 0.1679 | 0.1640 | 0.1640 | 54,500 | -0.00(-2.73%) |
Mar 04, 2024 | 0.1700 | 0.1720 | 0.1642 | 0.1686 | 166,050 | -0.00(-1.40%) |
Mar 01, 2024 | 0.1584 | 0.1710 | 0.1584 | 0.1710 | 52,045 | +0.00(+1.36%) |
Feb 29, 2024 | 0.1660 | 0.1770 | 0.1600 | 0.1687 | 134,178 | +0.00(+2.24%) |
Feb 28, 2024 | 0.1739 | 0.1740 | 0.1650 | 0.1650 | 186,966 | -0.01(-5.12%) |
Feb 27, 2024 | 0.1723 | 0.1739 | 0.1720 | 0.1739 | 39,025 | +0.00(+2.11%) |
Feb 26, 2024 | 0.1587 | 0.1740 | 0.1587 | 0.1703 | 201,218 | +0.01(+3.21%) |
Feb 23, 2024 | 0.1588 | 0.1650 | 0.1588 | 0.1650 | 128,436 | +0.00(+1.41%) |
Feb 22, 2024 | 0.1705 | 0.1705 | 0.1620 | 0.1627 | 265,165 | -0.01(-3.73%) |
Feb 21, 2024 | 0.1677 | 0.1726 | 0.1677 | 0.1690 | 36,250 | -0.00(-1.74%) |
Feb 20, 2024 | 0.1680 | 0.1738 | 0.1654 | 0.1720 | 74,377 | +0.00(+0.17%) |
Feb 16, 2024 | 0.1703 | 0.1717 | 0.1702 | 0.1717 | 25,980 | +0.00(+1.60%) |
Feb 15, 2024 | 0.1690 | 0.1750 | 0.1660 | 0.1690 | 39,900 | +0.00(+0.00%) |
Feb 14, 2024 | 0.1660 | 0.1690 | 0.1660 | 0.1690 | 59,045 | +0.00(+1.93%) |
Feb 13, 2024 | 0.1655 | 0.1677 | 0.1655 | 0.1658 | 68,857 | -0.00(-1.89%) |
Feb 12, 2024 | 0.1666 | 0.1690 | 0.1660 | 0.1690 | 36,873 | +0.00(+1.44%) |
Feb 09, 2024 | 0.1666 | 0.1666 | 0.1666 | 0.1666 | 12,517 | +0.00(+0.18%) |
Feb 08, 2024 | 0.1611 | 0.1663 | 0.1611 | 0.1663 | 28,500 | +0.00(+0.48%) |
Feb 07, 2024 | 0.1666 | 0.1712 | 0.1655 | 0.1655 | 29,050 | -0.00(-1.31%) |
Feb 06, 2024 | 0.1664 | 0.1677 | 0.1663 | 0.1677 | 34,500 | +0.00(+0.78%) |
Feb 05, 2024 | 0.1648 | 0.1664 | 0.1642 | 0.1664 | 39,990 | +0.00(+1.59%) |
Feb 02, 2024 | 0.1570 | 0.1650 | 0.1570 | 0.1638 | 109,412 | -0.00(-1.33%) |
Feb 01, 2024 | 0.1650 | 0.1660 | 0.1596 | 0.1660 | 1,800 | -0.00(-0.95%) |
Jan 31, 2024 | 0.1661 | 0.1676 | 0.1661 | 0.1676 | 5,765 | -0.00(-0.06%) |
Jan 30, 2024 | 0.1655 | 0.1677 | 0.1634 | 0.1677 | 160,863 | +0.00(+1.33%) |
Jan 29, 2024 | 0.1662 | 0.1662 | 0.1600 | 0.1655 | 118,505 | +0.00(+2.16%) |
Jan 26, 2024 | 0.1627 | 0.1663 | 0.1620 | 0.1620 | 119,297 | -0.00(-2.06%) |
Jan 25, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1654 | 191,420 | -0.00(-0.96%) |
Jan 24, 2024 | 0.1640 | 0.1677 | 0.1631 | 0.1670 | 49,500 | +0.00(+0.00%) |
Jan 23, 2024 | 0.1662 | 0.1677 | 0.1640 | 0.1670 | 9,040 | +0.00(+1.21%) |
Jan 22, 2024 | 0.1625 | 0.1666 | 0.1600 | 0.1650 | 164,541 | +0.00(+3.06%) |
Jan 19, 2024 | 0.1621 | 0.1649 | 0.1601 | 0.1601 | 152,645 | -0.00(-1.17%) |
Jan 18, 2024 | 0.1659 | 0.1659 | 0.1620 | 0.1620 | 2,400 | -0.00(-1.82%) |
Jan 17, 2024 | 0.1593 | 0.1677 | 0.1591 | 0.1650 | 134,200 | -0.00(-1.61%) |
Jan 16, 2024 | 0.1650 | 0.1677 | 0.1600 | 0.1677 | 37,017 | +0.01(+4.81%) |
Jan 12, 2024 | 0.1551 | 0.1600 | 0.1551 | 0.1600 | 110,500 | -0.00(-0.62%) |
Jan 11, 2024 | 0.1676 | 0.1676 | 0.1600 | 0.1610 | 6,156 | -0.01(-4.00%) |
Jan 10, 2024 | 0.1673 | 0.1677 | 0.1673 | 0.1677 | 8,000 | +0.00(+2.38%) |
Jan 09, 2024 | 0.1650 | 0.1650 | 0.1610 | 0.1638 | 153,175 | -0.00(-0.73%) |
Jan 08, 2024 | 0.1550 | 0.1677 | 0.1550 | 0.1650 | 25,818 | +0.00(+0.24%) |
Jan 05, 2024 | 0.1646 | 0.1646 | 0.1646 | 0.1646 | 1,794 | +0.00(+2.87%) |
Jan 04, 2024 | 0.1650 | 0.1700 | 0.1557 | 0.1600 | 142,011 | -0.01(-3.03%) |
Jan 03, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 65,500 | +0.01(+3.13%) |
Jan 02, 2024 | 0.1600 | 0.1600 | 0.1554 | 0.1600 | 96,293 | +0.00(+1.07%) |
Dec 29, 2023 | 0.1595 | 0.1650 | 0.1583 | 0.1583 | 64,116 | +0.00(+0.00%) |
Dec 28, 2023 | 0.1598 | 0.1598 | 0.1568 | 0.1583 | 51,308 | -0.00(-0.06%) |
Dec 27, 2023 | 0.1567 | 0.1598 | 0.1564 | 0.1584 | 148,172 | -0.00(-0.88%) |
Dec 26, 2023 | 0.1471 | 0.1598 | 0.1471 | 0.1598 | 72,750 | +0.01(+6.53%) |
Dec 22, 2023 | 0.1673 | 0.1673 | 0.1475 | 0.1500 | 93,893 | -0.01(-5.42%) |
Dec 21, 2023 | 0.1610 | 0.1626 | 0.1531 | 0.1586 | 228,315 | -0.00(-1.49%) |
Dec 20, 2023 | 0.1580 | 0.1650 | 0.1580 | 0.1610 | 138,884 | -0.00(-2.13%) |
Dec 19, 2023 | 0.1618 | 0.1645 | 0.1618 | 0.1645 | 246,560 | +0.00(+2.81%) |
Dec 18, 2023 | 0.1598 | 0.1660 | 0.1550 | 0.1600 | 228,766 | +0.00(+0.13%) |
Dec 15, 2023 | 0.1580 | 0.1602 | 0.1476 | 0.1598 | 564,840 | +0.01(+4.17%) |
Dec 14, 2023 | 0.1600 | 0.1600 | 0.1534 | 0.1534 | 262,537 | -0.01(-7.59%) |
Dec 13, 2023 | 0.1495 | 0.1660 | 0.1440 | 0.1660 | 198,797 | +0.02(+11.04%) |
Dec 12, 2023 | 0.1400 | 0.1496 | 0.1400 | 0.1495 | 188,000 | +0.00(+1.01%) |
Dec 11, 2023 | 0.1450 | 0.1660 | 0.1450 | 0.1480 | 36,618 | +0.00(+0.00%) |
Dec 08, 2023 | 0.1600 | 0.1600 | 0.1475 | 0.1480 | 26,812 | +0.00(+1.23%) |
Dec 07, 2023 | 0.1499 | 0.1500 | 0.1410 | 0.1462 | 121,075 | -0.00(-2.34%) |
Dec 06, 2023 | 0.1497 | 0.1497 | 0.1440 | 0.1497 | 11,200 | +0.00(+2.32%) |
Dec 05, 2023 | 0.1443 | 0.1504 | 0.1424 | 0.1463 | 197,540 | -0.00(-2.73%) |
Dec 04, 2023 | 0.1540 | 0.1540 | 0.1328 | 0.1504 | 61,841 | +0.01(+8.75%) |