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%) |
Dec 01, 2023 | 0.4393 | 0.4400 | 0.4300 | 0.4400 | 10,257 | +0.01(+2.90%) |
Nov 30, 2023 | 0.4400 | 0.4570 | 0.4276 | 0.4276 | 70,039 | -0.01(-2.33%) |
Nov 29, 2023 | 0.4401 | 0.4401 | 0.4344 | 0.4378 | 7,650 | +0.00(+0.64%) |
Nov 28, 2023 | 0.4350 | 0.4685 | 0.4350 | 0.4350 | 84,800 | +0.00(+0.18%) |
Nov 27, 2023 | 0.4550 | 0.4550 | 0.4171 | 0.4342 | 131,179 | +0.00(+0.84%) |
Nov 24, 2023 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 1,000 | +0.02(+4.16%) |
Nov 21, 2023 | 0.4134 | 0 | -0.01(-2.68%) | |||
Nov 20, 2023 | 0.4248 | 0.4248 | 0.4248 | 0.4248 | 100 | +0.01(+1.89%) |
Nov 17, 2023 | 0.4169 | 0.4169 | 0.4169 | 0.4169 | 870 | -0.01(-1.19%) |
Nov 16, 2023 | 0.3970 | 0.4219 | 0.3970 | 0.4219 | 9,000 | +0.01(+1.91%) |
Nov 15, 2023 | 0.4198 | 0.4198 | 0.4140 | 0.4140 | 2,870 | +0.01(+2.27%) |
Nov 13, 2023 | 0.4048 | 5,000 | -0.03(-7.47%) | |||
Nov 08, 2023 | 0.4375 | 10,500 | +0.01(+1.74%) | |||
Nov 07, 2023 | 0.4234 | 0.4300 | 0.4234 | 0.4300 | 2,530 | +0.00(+0.47%) |
Nov 06, 2023 | 0.4483 | 0.4500 | 0.4280 | 0.4280 | 22,000 | -0.01(-2.15%) |
Nov 03, 2023 | 0.4320 | 0.4430 | 0.4244 | 0.4374 | 11,500 | +0.02(+3.90%) |
Nov 02, 2023 | 0.4130 | 0.4304 | 0.4130 | 0.4210 | 6,700 | -0.00(-0.12%) |
Nov 01, 2023 | 0.4323 | 0.4323 | 0.4215 | 0.4215 | 9,606 | +0.01(+2.06%) |
Oct 31, 2023 | 0.4281 | 0.4317 | 0.4130 | 0.4130 | 46,690 | -0.00(-0.96%) |
Oct 30, 2023 | 0.3760 | 0.4300 | 0.3760 | 0.4170 | 74,000 | +0.05(+12.76%) |
Oct 27, 2023 | 0.3700 | 0.3748 | 0.3665 | 0.3698 | 26,190 | +0.01(+1.43%) |
Oct 26, 2023 | 0.3600 | 0.3646 | 0.3600 | 0.3646 | 1,380 | +0.01(+1.50%) |
Oct 25, 2023 | 0.3692 | 0.3695 | 0.3592 | 0.3592 | 16,550 | -0.01(-2.05%) |
Oct 24, 2023 | 0.3545 | 0.3689 | 0.3545 | 0.3667 | 21,000 | +0.01(+2.09%) |
Oct 23, 2023 | 0.3695 | 0.3700 | 0.3244 | 0.3592 | 45,250 | -0.03(-7.90%) |
Oct 20, 2023 | 0.3975 | 0.3975 | 0.3800 | 0.3900 | 39,800 | +0.01(+1.30%) |
Oct 19, 2023 | 0.4020 | 0.4200 | 0.3658 | 0.3850 | 74,500 | -0.05(-11.43%) |
Oct 18, 2023 | 0.4347 | 0.4347 | 0.4347 | 0.4347 | 2,016 | -0.01(-1.36%) |
Oct 17, 2023 | 0.4266 | 0.4424 | 0.4266 | 0.4407 | 27,500 | +0.02(+4.93%) |
Oct 16, 2023 | 0.4306 | 0.4200 | 0.4200 | 0.4200 | 4,000 | -0.01(-2.26%) |
Oct 13, 2023 | 0.4319 | 0.4319 | 0.4199 | 0.4297 | 10,800 | +0.01(+1.97%) |
Oct 12, 2023 | 0.4300 | 0.4300 | 0.4214 | 0.4214 | 4,800 | -0.01(-3.13%) |
Oct 11, 2023 | 0.4308 | 0.4350 | 0.4306 | 0.4350 | 26,256 | -0.00(-0.46%) |
Oct 09, 2023 | 0.4370 | 3,002 | +0.01(+3.21%) | |||
Oct 06, 2023 | 0.4120 | 0.4258 | 0.4020 | 0.4234 | 24,552 | +0.01(+1.22%) |
Oct 05, 2023 | 0.4072 | 0.4183 | 0.4051 | 0.4183 | 21,000 | +0.01(+2.02%) |
Oct 04, 2023 | 0.4160 | 0.4460 | 0.4100 | 0.4100 | 34,750 | -0.01(-1.44%) |
Oct 03, 2023 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 24,000 | +0.01(+1.94%) |
Oct 02, 2023 | 0.4081 | 0.4081 | 0.4081 | 0.4081 | 15,000 | -0.03(-7.42%) |
Sep 29, 2023 | 0.4510 | 0.4540 | 0.4408 | 0.4408 | 18,100 | +0.03(+7.51%) |
Sep 28, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,200 | -0.02(-4.54%) |
Sep 27, 2023 | 0.4178 | 0.4310 | 0.4136 | 0.4295 | 64,080 | -0.02(-5.19%) |
Sep 26, 2023 | 0.4496 | 0.4556 | 0.4400 | 0.4530 | 74,500 | +0.00(+0.67%) |
Sep 25, 2023 | 0.4576 | 0.4500 | 0.4500 | 0.4500 | 57,700 | +0.03(+5.98%) |
Sep 22, 2023 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | 40,000 | -0.01(-1.85%) |
Sep 21, 2023 | 0.4310 | 0.4460 | 0.4310 | 0.4326 | 13,010 | -0.01(-1.64%) |
Sep 20, 2023 | 0.4398 | 0.4398 | 0.4398 | 0.4398 | 7,500 | -0.02(-3.55%) |
Sep 19, 2023 | 0.4361 | 0.4560 | 0.4361 | 0.4560 | 43,800 | +0.01(+2.52%) |
Sep 18, 2023 | 0.4567 | 0.4567 | 0.4448 | 0.4448 | 18,260 | -0.02(-4.34%) |
Sep 15, 2023 | 0.4686 | 0.4686 | 0.4600 | 0.4650 | 29,110 | +0.02(+3.61%) |
Sep 14, 2023 | 0.4488 | 0.4488 | 0.4488 | 0.4488 | 4,150 | -0.01(-1.36%) |
Sep 13, 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 4,800 | -0.00(-0.11%) |
Sep 12, 2023 | 0.4450 | 0.4555 | 0.4450 | 0.4555 | 5,456 | +0.01(+1.67%) |
Sep 11, 2023 | 0.4710 | 0.4860 | 0.4480 | 0.4480 | 43,234 | -0.03(-6.08%) |
Sep 08, 2023 | 0.4764 | 0.5070 | 0.4550 | 0.4770 | 86,925 | +0.02(+4.08%) |
Sep 07, 2023 | 0.4800 | 0.4800 | 0.4583 | 0.4583 | 11,104 | -0.01(-2.09%) |
Sep 06, 2023 | 0.5200 | 0.5500 | 0.4681 | 0.4681 | 46,850 | +0.02(+4.60%) |
Sep 05, 2023 | 0.4743 | 0.4743 | 0.4475 | 0.4475 | 2,900 | -0.05(-9.91%) |
Aug 29, 2023 | 0.4967 | 0 | +0.06(+14.45%) | |||
Aug 28, 2023 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 300 | -0.03(-5.98%) |
Aug 25, 2023 | 0.4616 | 0.4616 | 0.4616 | 0.4616 | 100 | -0.00(-0.32%) |
Aug 21, 2023 | 0.4631 | 0 | +0.03(+7.70%) | |||
Aug 18, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 97,484 | +0.03(+8.45%) |
Aug 15, 2023 | 0.3965 | 5,000 | -0.04(-9.08%) | |||
Aug 11, 2023 | 0.4361 | 0 | +0.02(+5.24%) | |||
Aug 10, 2023 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | 2,000 | -0.01(-1.29%) |
Aug 08, 2023 | 0.4198 | 0 | -0.01(-2.37%) | |||
Aug 07, 2023 | 0.4415 | 0.4415 | 0.4300 | 0.4300 | 62,500 | -0.00(-0.23%) |
Aug 04, 2023 | 0.4205 | 0.4310 | 0.4205 | 0.4310 | 10,000 | +0.01(+2.84%) |
Aug 03, 2023 | 0.4191 | 0.4191 | 0.4191 | 0.4191 | 4,500 | -0.01(-2.67%) |
Aug 02, 2023 | 0.4345 | 0.4355 | 0.4288 | 0.4306 | 20,000 | +0.01(+1.89%) |