Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.2120 | 0.2120 | 0.2101 | 0.2120 | 688,282 | +0.00(+0.00%) |
Mar 27, 2024 | 0.2110 | 0.2120 | 0.2100 | 0.2120 | 107,000 | +0.00(+0.95%) |
Mar 26, 2024 | 0.2120 | 0.2140 | 0.2075 | 0.2100 | 323,475 | +0.00(+1.20%) |
Mar 25, 2024 | 0.2120 | 0.2120 | 0.2073 | 0.2075 | 22,926 | -0.00(-2.12%) |
Mar 22, 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 4,000 | +0.00(+0.95%) |
Mar 21, 2024 | 0.2120 | 0.2120 | 0.2100 | 0.2100 | 1,810 | -0.00(-0.94%) |
Mar 20, 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 4,118 | -0.00(-0.24%) |
Mar 19, 2024 | 0.2143 | 0.2263 | 0.2125 | 0.2125 | 56,840 | -0.00(-1.62%) |
Mar 18, 2024 | 0.2095 | 0.2200 | 0.2040 | 0.2160 | 285,150 | +0.01(+6.67%) |
Mar 15, 2024 | 0.2058 | 0.2100 | 0.2025 | 0.2025 | 1,115 | -0.00(-2.17%) |
Mar 14, 2024 | 0.2148 | 0.2148 | 0.2051 | 0.2070 | 75,305 | -0.01(-3.68%) |
Mar 13, 2024 | 0.2160 | 0.2160 | 0.2133 | 0.2149 | 174,714 | -0.00(-0.46%) |
Mar 12, 2024 | 0.2161 | 0.2161 | 0.2120 | 0.2159 | 412,828 | -0.00(-0.09%) |
Mar 11, 2024 | 0.2170 | 0.2200 | 0.2160 | 0.2161 | 1,043,250 | -0.00(-0.87%) |
Mar 08, 2024 | 0.2179 | 0.2180 | 0.2151 | 0.2180 | 116,340 | +0.01(+2.68%) |
Mar 07, 2024 | 0.2144 | 0.2151 | 0.2123 | 0.2123 | 3,850 | -0.01(-2.57%) |
Mar 06, 2024 | 0.2150 | 0.2179 | 0.2150 | 0.2179 | 2,600 | +0.01(+2.78%) |
Mar 05, 2024 | 0.2179 | 0.2179 | 0.2120 | 0.2120 | 5,611 | -0.01(-2.71%) |
Mar 04, 2024 | 0.2180 | 0.2180 | 0.2060 | 0.2179 | 113,152 | +0.00(+1.30%) |
Mar 01, 2024 | 0.2151 | 0.2151 | 0.2050 | 0.2151 | 50,531 | +0.00(+0.05%) |
Feb 29, 2024 | 0.2116 | 0.2175 | 0.1901 | 0.2150 | 181,371 | -0.00(-1.38%) |
Feb 28, 2024 | 0.1850 | 0.2180 | 0.1700 | 0.2180 | 185,250 | +0.03(+14.14%) |
Feb 27, 2024 | 0.2094 | 0.2190 | 0.1900 | 0.1910 | 212,290 | +0.00(+1.60%) |
Feb 26, 2024 | 0.1850 | 0.2175 | 0.1800 | 0.1880 | 327,972 | -0.03(-14.04%) |
Feb 23, 2024 | 0.2190 | 0.2190 | 0.2000 | 0.2187 | 188,317 | +0.00(+1.02%) |
Feb 22, 2024 | 0.2160 | 0.2200 | 0.2160 | 0.2165 | 287,963 | -0.00(-1.59%) |
Feb 21, 2024 | 0.2222 | 0.2222 | 0.2180 | 0.2200 | 669,458 | +0.00(+0.46%) |
Feb 20, 2024 | 0.2480 | 0.2500 | 0.2160 | 0.2190 | 1,292,629 | +0.01(+6.83%) |
Feb 16, 2024 | 0.2400 | 0.2700 | 0.2050 | 0.2050 | 2,878,072 | -0.03(-12.77%) |
Feb 15, 2024 | 0.2050 | 0.4000 | 0.1990 | 0.2350 | 866,905 | +0.07(+46.87%) |
Feb 14, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 4,710 | +0.01(+5.12%) |
Feb 08, 2024 | 0.1522 | 0 | -0.01(-6.11%) | |||
Feb 02, 2024 | 0.1621 | 0 | +0.00(+1.31%) | |||
Feb 01, 2024 | 0.1713 | 0.1713 | 0.1600 | 0.1600 | 2,103 | +0.01(+5.12%) |
Jan 30, 2024 | 0.1522 | 0 | +0.00(+0.00%) | |||
Jan 29, 2024 | 0.1573 | 0.1900 | 0.1522 | 0.1522 | 30,522 | -0.04(-19.89%) |
Jan 25, 2024 | 0.1900 | 0 | +0.00(+0.00%) | |||
Jan 24, 2024 | 0.1711 | 0.1900 | 0.1711 | 0.1900 | 3,109 | +0.04(+24.92%) |
Jan 23, 2024 | 0.1520 | 0.1521 | 0.1520 | 0.1521 | 1,901 | +0.00(+0.66%) |
Jan 22, 2024 | 0.1875 | 0.1875 | 0.1511 | 0.1511 | 34,060 | -0.04(-21.59%) |
Jan 19, 2024 | 0.1819 | 0.1980 | 0.1819 | 0.1927 | 13,021 | +0.02(+13.35%) |
Jan 18, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 667 | -0.01(-5.71%) |
Jan 17, 2024 | 0.1803 | 0.1803 | 0.1803 | 0.1803 | 1,050 | -0.01(-5.11%) |
Jan 16, 2024 | 0.1700 | 0.2000 | 0.1500 | 0.1900 | 63,095 | +0.02(+11.76%) |
Jan 09, 2024 | 0.1700 | 0 | -0.02(-12.37%) | |||
Jan 08, 2024 | 0.1940 | 0.2000 | 0.1940 | 0.1940 | 5,301 | -0.01(-3.00%) |
Jan 05, 2024 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 5,660 | +0.04(+25.00%) |
Jan 04, 2024 | 0.1773 | 0.1773 | 0.1550 | 0.1600 | 1,565 | +0.01(+7.89%) |
Jan 02, 2024 | 0.1483 | 0 | -0.00(-1.13%) | |||
Dec 29, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,200 | +0.00(+0.00%) |
Dec 28, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 187 | -0.01(-6.95%) |
Dec 27, 2023 | 0.1612 | 0.1612 | 0.1612 | 0.1612 | 5,050 | +0.01(+7.47%) |
Dec 26, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 12,652 | +0.00(+0.00%) |
Dec 22, 2023 | 0.1450 | 0.1599 | 0.1203 | 0.1500 | 40,000 | -0.01(-6.25%) |
Dec 20, 2023 | 0.1600 | 0 | -0.01(-5.88%) | |||
Dec 19, 2023 | 0.1450 | 0.1700 | 0.1450 | 0.1700 | 4,523 | -0.01(-5.56%) |
Dec 15, 2023 | 0.1800 | 0 | -0.00(-0.28%) | |||
Dec 12, 2023 | 0.1805 | 0 | -0.08(-30.58%) | |||
Dec 11, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 27,050 | +0.01(+4.00%) |
Dec 08, 2023 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 73,040 | +0.05(+25.00%) |
Dec 07, 2023 | 0.2369 | 0.2600 | 0.2000 | 0.2000 | 31,500 | +0.02(+8.11%) |
Dec 04, 2023 | 0.1850 | 0 | +0.03(+16.50%) | |||
Dec 01, 2023 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | 5,075 | +0.01(+4.82%) |
Nov 30, 2023 | 0.1250 | 0.1515 | 0.1250 | 0.1515 | 13,306 | +0.03(+26.14%) |
Nov 29, 2023 | 0.1376 | 0.1376 | 0.1201 | 0.1201 | 666 | -0.04(-24.47%) |
Nov 28, 2023 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | 5,000 | -0.01(-3.64%) |
Nov 27, 2023 | 0.1515 | 0.1650 | 0.1480 | 0.1650 | 8,300 | +0.02(+16.20%) |
Nov 20, 2023 | 0.1420 | 75 | +0.04(+42.00%) | |||
Nov 17, 2023 | 0.1000 | 0.1221 | 0.1000 | 0.1000 | 2,000 | -0.04(-28.57%) |
Nov 15, 2023 | 0.1400 | 124 | -0.02(-12.50%) | |||
Nov 13, 2023 | 0.1600 | 0 | +0.02(+14.29%) | |||
Nov 10, 2023 | 0.1590 | 0.1590 | 0.1400 | 0.1400 | 5,100 | +0.00(+0.00%) |
Nov 09, 2023 | 0.1590 | 0.1590 | 0.1400 | 0.1400 | 4,000 | +0.02(+14.66%) |
Nov 08, 2023 | 0.1221 | 0.1221 | 0.1221 | 0.1221 | 115 | +0.01(+6.17%) |
Nov 07, 2023 | 0.1400 | 0.1400 | 0.1150 | 0.1150 | 751 | -0.02(-14.81%) |
Nov 03, 2023 | 0.1350 | 0 | -0.01(-3.57%) | |||
Nov 02, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 876 | +0.02(+13.09%) |
Nov 01, 2023 | 0.1350 | 0.1413 | 0.1238 | 0.1238 | 94,042 | -0.01(-8.30%) |
Oct 31, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 5,000 | -0.03(-15.68%) |
Oct 30, 2023 | 0.1601 | 0.1601 | 0.1601 | 0.1601 | 626 | +0.01(+3.62%) |
Oct 27, 2023 | 0.1448 | 0.1545 | 0.1448 | 0.1545 | 5,126 | +0.02(+14.44%) |
Oct 24, 2023 | 0.1350 | 74 | +0.00(+0.00%) | |||
Oct 19, 2023 | 0.1350 | 24 | -0.01(-6.90%) | |||
Oct 17, 2023 | 0.1450 | 0 | +0.00(+3.20%) | |||
Oct 12, 2023 | 0.1405 | 0 | -0.01(-6.33%) | |||
Oct 10, 2023 | 0.1500 | 0 | +0.00(+0.00%) | |||
Oct 09, 2023 | 0.1600 | 0.1600 | 0.1455 | 0.1500 | 99,730 | -0.02(-11.76%) |
Oct 04, 2023 | 0.1700 | 72 | +0.04(+25.93%) | |||
Sep 29, 2023 | 0.1350 | 97 | -0.00(-0.74%) | |||
Sep 28, 2023 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 3,200 | -0.00(-2.86%) |
Sep 27, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 19,000 | +0.00(+0.00%) |
Sep 25, 2023 | 0.1400 | 19 | -0.01(-6.67%) | |||
Sep 22, 2023 | 0.1600 | 0.1800 | 0.1500 | 0.1500 | 141,721 | +0.00(+0.00%) |
Sep 20, 2023 | 0.1500 | 0 | +0.00(+0.00%) | |||
Sep 19, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 150 | +0.01(+4.90%) |
Sep 18, 2023 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 134 | +0.01(+5.93%) |
Sep 14, 2023 | 0.1350 | 50 | +0.00(+0.00%) | |||
Sep 13, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 100 | -0.01(-10.00%) |
Sep 08, 2023 | 0.1500 | 13 | +0.01(+7.14%) | |||
Sep 07, 2023 | 0.1350 | 0.1500 | 0.1350 | 0.1400 | 20,500 | +0.01(+3.70%) |
Sep 06, 2023 | 0.1475 | 0.1475 | 0.1350 | 0.1350 | 385 | +0.00(+0.00%) |
Sep 05, 2023 | 0.1350 | 0.1365 | 0.1350 | 0.1350 | 74,758 | -0.02(-14.56%) |
Sep 01, 2023 | 0.1430 | 0.1580 | 0.1360 | 0.1580 | 22,853 | +0.02(+16.18%) |
Aug 31, 2023 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 100 | +0.00(+0.74%) |
Aug 29, 2023 | 0.1350 | 0 | +0.00(+0.00%) | |||
Aug 28, 2023 | 0.1425 | 0.1500 | 0.1350 | 0.1350 | 7,592 | -0.02(-12.90%) |
Aug 25, 2023 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 128,450 | +0.01(+6.90%) |
Aug 24, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,500 | +0.00(+3.57%) |
Aug 23, 2023 | 0.1398 | 0.1400 | 0.1398 | 0.1400 | 155,310 | +0.02(+16.67%) |
Aug 22, 2023 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 37,116 | -0.00(-1.56%) |
Aug 21, 2023 | 0.1219 | 0.1219 | 0.1219 | 0.1219 | 262 | +0.01(+6.46%) |
Aug 09, 2023 | 0.1145 | 0 | -0.01(-4.58%) | |||
Aug 08, 2023 | 0.1263 | 0.1263 | 0.1200 | 0.1200 | 5,100 | +0.00(+0.00%) |
Aug 07, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,000 | -0.00(-0.83%) |
Aug 02, 2023 | 0.1210 | 0 | +0.00(+0.83%) | |||
Aug 01, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 700 | -0.00(-1.23%) |
Jul 31, 2023 | 0.1200 | 0.1300 | 0.1200 | 0.1215 | 24,222 | -0.02(-13.21%) |
Jul 28, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 82,315 | +0.00(+0.00%) |
Jul 26, 2023 | 0.1400 | 0 | +0.00(+0.00%) | |||
Jul 25, 2023 | 0.1396 | 0.1400 | 0.1396 | 0.1400 | 53,600 | +0.03(+23.89%) |
Jul 20, 2023 | 0.1130 | 30 | -0.04(-24.67%) | |||
Jul 18, 2023 | 0.1500 | 0 | +0.01(+7.14%) | |||
Jul 14, 2023 | 0.1400 | 20 | +0.01(+3.70%) | |||
Jul 12, 2023 | 0.1350 | 0 | -0.01(-3.57%) | |||
Jul 11, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 5,100 | -0.01(-6.54%) |
Jul 10, 2023 | 0.1498 | 0.1498 | 0.1498 | 0.1498 | 1,325 | +0.00(+3.31%) |
Jul 07, 2023 | 0.1500 | 0.1500 | 0.1425 | 0.1450 | 4,066 | +0.00(+0.00%) |
Jul 05, 2023 | 0.1450 | 0 | +0.00(+0.00%) | |||
Jul 03, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 510 | +0.02(+13.73%) |
Jun 30, 2023 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 200 | +0.01(+5.37%) |
Jun 29, 2023 | 0.1350 | 0.1350 | 0.1210 | 0.1210 | 5,200 | -0.03(-19.33%) |
Jun 27, 2023 | 0.1500 | 48 | -0.01(-3.23%) | |||
Jun 26, 2023 | 0.1485 | 0.1550 | 0.1485 | 0.1550 | 10,000 | +0.02(+14.81%) |
Jun 23, 2023 | 0.1405 | 0.1406 | 0.1275 | 0.1350 | 212,600 | -0.01(-10.00%) |
Jun 22, 2023 | 0.1540 | 0.1540 | 0.1500 | 0.1500 | 33,000 | +0.01(+7.14%) |
Jun 21, 2023 | 0.1400 | 0.1550 | 0.1400 | 0.1400 | 9,486 | +0.00(+0.00%) |
Jun 20, 2023 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 18,582 | -0.01(-6.67%) |
Jun 16, 2023 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | 5,578 | +0.02(+15.38%) |
Jun 15, 2023 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 16,436 | +0.02(+18.18%) |
May 08, 2023 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 15,860 | +0.02(+23.46%) |
May 05, 2023 | 0.0900 | 0.0900 | 0.0710 | 0.0891 | 60,035 | -0.00(-1.00%) |
May 04, 2023 | 0.0825 | 0.0900 | 0.0825 | 0.0900 | 32,827 | +0.00(+0.00%) |
May 03, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 32,525 | +0.00(+0.00%) |
May 02, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 23,593 | +0.00(+0.00%) |
May 01, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,015 | +0.00(+0.00%) |
Apr 28, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 63,044 | -0.01(-6.25%) |
Apr 27, 2023 | 0.0988 | 0.0988 | 0.0960 | 0.0960 | 456 | +0.00(+0.00%) |
Apr 26, 2023 | 0.1005 | 0.1060 | 0.0950 | 0.0960 | 12,503 | +0.00(+1.05%) |
Apr 20, 2023 | 0.0950 | 0 | +0.00(+0.00%) | |||
Apr 18, 2023 | 0.0950 | 0 | +0.00(+0.00%) | |||
Apr 17, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,500 | -0.01(-13.64%) |
Apr 14, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 334 | +0.01(+7.32%) |
Apr 12, 2023 | 0.1025 | 0 | +0.00(+1.49%) | |||
Apr 11, 2023 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 5,000 | +0.00(+0.00%) |
Apr 05, 2023 | 0.1010 | 0 | +0.00(+0.00%) |