Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0500 | 0.0540 | 0.0450 | 0.0500 | 40,939 | -0.00(-5.66%) |
May 30, 2024 | 0.0450 | 0.0530 | 0.0450 | 0.0530 | 39,820 | +0.00(+6.00%) |
May 29, 2024 | 0.0500 | 0.0508 | 0.0500 | 0.0500 | 2,825 | +0.00(+0.00%) |
May 28, 2024 | 0.0480 | 0.0520 | 0.0472 | 0.0500 | 489,519 | +0.00(+4.17%) |
May 24, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 112,651 | -0.00(-6.98%) |
May 23, 2024 | 0.0478 | 0.0570 | 0.0478 | 0.0516 | 22,110 | -0.00(-1.71%) |
May 22, 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0525 | 29,828 | +0.00(+7.36%) |
May 21, 2024 | 0.0484 | 0.0493 | 0.0440 | 0.0489 | 205,282 | +0.00(+4.04%) |
May 20, 2024 | 0.0439 | 0.0478 | 0.0439 | 0.0470 | 3,653 | -0.00(-5.05%) |
May 17, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0495 | 11,673 | +0.00(+5.32%) |
May 16, 2024 | 0.0500 | 0.0513 | 0.0450 | 0.0470 | 52,351 | -0.00(-6.00%) |
May 15, 2024 | 0.0488 | 0.0500 | 0.0488 | 0.0500 | 14,793 | +0.00(+2.67%) |
May 14, 2024 | 0.0432 | 0.0500 | 0.0432 | 0.0487 | 85,440 | -0.00(-0.20%) |
May 13, 2024 | 0.0480 | 0.0510 | 0.0479 | 0.0488 | 37,407 | -0.00(-2.40%) |
May 10, 2024 | 0.0498 | 0.0520 | 0.0479 | 0.0500 | 172,011 | -0.00(-3.10%) |
May 09, 2024 | 0.0478 | 0.0520 | 0.0478 | 0.0516 | 60,719 | +0.00(+7.95%) |
May 08, 2024 | 0.0539 | 0.0539 | 0.0478 | 0.0478 | 24,565 | -0.00(-5.72%) |
May 07, 2024 | 0.0477 | 0.0507 | 0.0470 | 0.0507 | 14,490 | +0.00(+1.40%) |
May 06, 2024 | 0.0489 | 0.0520 | 0.0476 | 0.0500 | 69,681 | -0.00(-2.34%) |
May 03, 2024 | 0.0498 | 0.0528 | 0.0498 | 0.0512 | 12,606 | +0.00(+2.40%) |
May 02, 2024 | 0.0515 | 0.0518 | 0.0483 | 0.0500 | 323,528 | -0.00(-2.15%) |
May 01, 2024 | 0.0480 | 0.0511 | 0.0462 | 0.0511 | 209,545 | -0.00(-1.92%) |
Apr 30, 2024 | 0.0541 | 0.0550 | 0.0500 | 0.0521 | 60,986 | -0.00(-4.40%) |
Apr 29, 2024 | 0.0543 | 0.0583 | 0.0529 | 0.0545 | 87,988 | -0.01(-9.02%) |
Apr 26, 2024 | 0.0630 | 0.0630 | 0.0570 | 0.0599 | 18,408 | +0.00(+3.81%) |
Apr 25, 2024 | 0.0526 | 0.0625 | 0.0526 | 0.0577 | 59,308 | -0.00(-4.79%) |
Apr 24, 2024 | 0.0606 | 0.0710 | 0.0579 | 0.0606 | 12,167 | -0.00(-5.31%) |
Apr 23, 2024 | 0.0611 | 0.0640 | 0.0611 | 0.0640 | 15,931 | +0.00(+0.47%) |
Apr 22, 2024 | 0.0550 | 0.0637 | 0.0550 | 0.0637 | 259,552 | +0.01(+15.82%) |
Apr 19, 2024 | 0.0586 | 0.0586 | 0.0550 | 0.0550 | 54,325 | +0.00(+3.00%) |
Apr 18, 2024 | 0.0521 | 0.0572 | 0.0521 | 0.0534 | 33,620 | -0.00(-2.91%) |
Apr 17, 2024 | 0.0541 | 0.0571 | 0.0530 | 0.0550 | 199,706 | +0.00(+1.29%) |
Apr 16, 2024 | 0.0622 | 0.0622 | 0.0538 | 0.0543 | 98,791 | -0.00(-7.18%) |
Apr 15, 2024 | 0.0610 | 0.0610 | 0.0573 | 0.0585 | 216,301 | -0.00(-4.10%) |
Apr 12, 2024 | 0.0615 | 0.0630 | 0.0610 | 0.0610 | 33,332 | -0.00(-2.40%) |
Apr 11, 2024 | 0.0600 | 0.0643 | 0.0600 | 0.0625 | 450 | -0.00(-2.34%) |
Apr 10, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 350 | -0.00(-1.69%) |
Apr 09, 2024 | 0.0658 | 0.0666 | 0.0610 | 0.0651 | 248,153 | -0.00(-1.06%) |
Apr 08, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0658 | 354,743 | -0.00(-6.00%) |
Apr 05, 2024 | 0.0715 | 0.0753 | 0.0688 | 0.0700 | 123,578 | +0.00(+0.14%) |
Apr 04, 2024 | 0.0690 | 0.0754 | 0.0663 | 0.0699 | 170,651 | -0.00(-0.99%) |
Apr 03, 2024 | 0.0800 | 0.0808 | 0.0658 | 0.0706 | 83,825 | -0.01(-8.79%) |
Apr 02, 2024 | 0.0767 | 0.0800 | 0.0726 | 0.0774 | 74,862 | +0.00(+2.11%) |
Apr 01, 2024 | 0.0688 | 0.0787 | 0.0673 | 0.0758 | 25,423 | +0.00(+4.55%) |
Mar 28, 2024 | 0.0673 | 0.0737 | 0.0673 | 0.0725 | 78,885 | -0.00(-3.07%) |
Mar 27, 2024 | 0.0673 | 0.0783 | 0.0673 | 0.0748 | 90,976 | +0.01(+9.20%) |
Mar 26, 2024 | 0.0713 | 0.0720 | 0.0663 | 0.0685 | 197,948 | -0.00(-4.20%) |
Mar 25, 2024 | 0.0630 | 0.0777 | 0.0630 | 0.0715 | 169,767 | +0.01(+23.28%) |
Mar 22, 2024 | 0.0550 | 0.0587 | 0.0550 | 0.0580 | 18,440 | +0.00(+4.50%) |
Mar 21, 2024 | 0.0579 | 0.0579 | 0.0540 | 0.0555 | 46,400 | -0.00(-2.80%) |
Mar 20, 2024 | 0.0563 | 0.0594 | 0.0512 | 0.0571 | 45,279 | -0.00(-4.67%) |
Mar 19, 2024 | 0.0555 | 0.0599 | 0.0510 | 0.0599 | 193,062 | +0.00(+8.91%) |
Mar 18, 2024 | 0.0559 | 0.0559 | 0.0550 | 0.0550 | 109,257 | -0.00(-0.18%) |
Mar 15, 2024 | 0.0598 | 0.0598 | 0.0551 | 0.0551 | 79,381 | +0.00(+0.18%) |
Mar 14, 2024 | 0.0578 | 0.0600 | 0.0550 | 0.0550 | 80,875 | -0.00(-4.18%) |
Mar 13, 2024 | 0.0557 | 0.0593 | 0.0557 | 0.0574 | 52,694 | +0.00(+4.36%) |
Mar 12, 2024 | 0.0593 | 0.0630 | 0.0550 | 0.0550 | 114,500 | -0.00(-7.25%) |
Mar 11, 2024 | 0.0704 | 0.0730 | 0.0593 | 0.0593 | 279,215 | -0.01(-15.29%) |
Mar 08, 2024 | 0.0644 | 0.0710 | 0.0589 | 0.0700 | 272,714 | +0.01(+16.67%) |
Mar 07, 2024 | 0.0525 | 0.0622 | 0.0520 | 0.0600 | 267,116 | +0.00(+8.30%) |
Mar 06, 2024 | 0.0517 | 0.0554 | 0.0517 | 0.0554 | 52,301 | -0.00(-1.42%) |
Mar 05, 2024 | 0.0479 | 0.0600 | 0.0427 | 0.0562 | 106,904 | +0.00(+6.64%) |
Mar 04, 2024 | 0.0552 | 0.0562 | 0.0475 | 0.0527 | 60,701 | +0.00(+5.40%) |
Mar 01, 2024 | 0.0479 | 0.0530 | 0.0450 | 0.0500 | 170,708 | -0.00(-3.85%) |
Feb 29, 2024 | 0.0472 | 0.0520 | 0.0446 | 0.0520 | 471,381 | +0.00(+0.58%) |
Feb 28, 2024 | 0.0564 | 0.0564 | 0.0516 | 0.0517 | 20,375 | +0.00(+2.17%) |
Feb 27, 2024 | 0.0481 | 0.0534 | 0.0472 | 0.0506 | 52,234 | +0.00(+4.98%) |
Feb 26, 2024 | 0.0510 | 0.0544 | 0.0482 | 0.0482 | 63,560 | -0.01(-14.08%) |
Feb 23, 2024 | 0.0454 | 0.0562 | 0.0454 | 0.0561 | 46,724 | +0.00(+1.63%) |
Feb 22, 2024 | 0.0450 | 0.0560 | 0.0450 | 0.0552 | 97,056 | -0.00(-0.54%) |
Feb 21, 2024 | 0.0469 | 0.0555 | 0.0469 | 0.0555 | 205,104 | +0.01(+11.00%) |
Feb 20, 2024 | 0.0500 | 0.0562 | 0.0481 | 0.0500 | 144,377 | -0.01(-10.71%) |
Feb 16, 2024 | 0.0568 | 0.0600 | 0.0545 | 0.0560 | 188,096 | +0.00(+2.38%) |
Feb 15, 2024 | 0.0558 | 0.0571 | 0.0547 | 0.0547 | 42,602 | -0.00(-4.54%) |
Feb 14, 2024 | 0.0535 | 0.0590 | 0.0535 | 0.0573 | 119,198 | +0.00(+0.35%) |
Feb 13, 2024 | 0.0628 | 0.0628 | 0.0550 | 0.0571 | 207,578 | +0.00(+0.18%) |
Feb 12, 2024 | 0.0621 | 0.0637 | 0.0570 | 0.0570 | 409,628 | -0.00(-7.77%) |
Feb 09, 2024 | 0.0632 | 0.0677 | 0.0553 | 0.0618 | 100,925 | -0.00(-2.22%) |
Feb 08, 2024 | 0.0643 | 0.0668 | 0.0632 | 0.0632 | 87,670 | -0.00(-7.06%) |
Feb 07, 2024 | 0.0631 | 0.0680 | 0.0627 | 0.0680 | 92,295 | +0.00(+1.49%) |
Feb 06, 2024 | 0.0640 | 0.0670 | 0.0629 | 0.0670 | 283,255 | +0.00(+6.69%) |
Feb 05, 2024 | 0.0600 | 0.0689 | 0.0600 | 0.0628 | 45,351 | -0.00(-0.32%) |
Feb 02, 2024 | 0.0625 | 0.0670 | 0.0625 | 0.0630 | 53,745 | +0.00(+2.77%) |
Feb 01, 2024 | 0.0620 | 0.0620 | 0.0613 | 0.0613 | 12,225 | -0.00(-1.13%) |
Jan 31, 2024 | 0.0680 | 0.0687 | 0.0604 | 0.0620 | 203,903 | -0.01(-10.53%) |
Jan 30, 2024 | 0.0632 | 0.0693 | 0.0623 | 0.0693 | 70,187 | +0.01(+19.48%) |
Jan 29, 2024 | 0.0596 | 0.0632 | 0.0520 | 0.0580 | 17,774 | -0.01(-8.81%) |
Jan 26, 2024 | 0.0480 | 0.0636 | 0.0480 | 0.0636 | 28,669 | +0.00(+3.25%) |
Jan 25, 2024 | 0.0580 | 0.0635 | 0.0580 | 0.0616 | 121,204 | -0.00(-0.32%) |
Jan 24, 2024 | 0.0617 | 0.0644 | 0.0578 | 0.0618 | 41,285 | -0.00(-2.98%) |
Jan 23, 2024 | 0.0672 | 0.0672 | 0.0635 | 0.0637 | 86,606 | +0.00(+1.11%) |
Jan 22, 2024 | 0.0570 | 0.0658 | 0.0570 | 0.0630 | 151,809 | -0.00(-0.32%) |
Jan 19, 2024 | 0.0620 | 0.0683 | 0.0619 | 0.0632 | 249,836 | +0.00(+6.22%) |
Jan 18, 2024 | 0.0655 | 0.0655 | 0.0537 | 0.0595 | 249,450 | -0.00(-2.46%) |
Jan 17, 2024 | 0.0660 | 0.0716 | 0.0610 | 0.0610 | 343,075 | -0.01(-12.61%) |
Jan 16, 2024 | 0.0693 | 0.0701 | 0.0622 | 0.0698 | 249,047 | -0.00(-1.55%) |
Jan 12, 2024 | 0.0786 | 0.0810 | 0.0700 | 0.0709 | 65,100 | -0.01(-7.68%) |
Jan 11, 2024 | 0.0871 | 0.0871 | 0.0768 | 0.0768 | 52,975 | -0.01(-8.57%) |
Jan 10, 2024 | 0.0820 | 0.0880 | 0.0820 | 0.0840 | 27,457 | -0.00(-4.55%) |
Jan 09, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0880 | 28,460 | +0.00(+2.21%) |
Jan 08, 2024 | 0.0884 | 0.0899 | 0.0850 | 0.0861 | 47,823 | -0.00(-4.76%) |
Jan 05, 2024 | 0.0730 | 0.0921 | 0.0730 | 0.0904 | 8,540 | +0.01(+7.24%) |
Jan 04, 2024 | 0.0824 | 0.0859 | 0.0824 | 0.0843 | 1,183 | +0.00(+2.31%) |
Jan 03, 2024 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | 10,050 | -0.00(-2.14%) |