Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1660 | 61,570 | +0.00(+0.61%) |
May 23, 2024 | 0.1684 | 0.1810 | 0.1600 | 0.1650 | 176,615 | -0.01(-5.71%) |
May 22, 2024 | 0.1710 | 0.1750 | 0.1710 | 0.1750 | 26,000 | +0.00(+2.34%) |
May 21, 2024 | 0.1979 | 0.1979 | 0.1600 | 0.1710 | 737,001 | -0.01(-6.30%) |
May 20, 2024 | 0.1550 | 0.1831 | 0.1550 | 0.1825 | 343,504 | +0.00(+1.39%) |
May 17, 2024 | 0.1805 | 0.1900 | 0.1720 | 0.1800 | 396,423 | +0.00(+0.00%) |
May 16, 2024 | 0.1790 | 0.1900 | 0.1701 | 0.1800 | 339,047 | +0.01(+5.88%) |
May 15, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 422,524 | -0.01(-3.35%) |
May 14, 2024 | 0.1790 | 0.1800 | 0.1704 | 0.1759 | 117,345 | -0.00(-0.06%) |
May 13, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1760 | 66,100 | +0.00(+1.85%) |
May 10, 2024 | 0.1715 | 0.1728 | 0.1706 | 0.1728 | 16,700 | -0.00(-1.26%) |
May 09, 2024 | 0.1771 | 0.1850 | 0.1650 | 0.1750 | 428,057 | -0.01(-5.61%) |
May 08, 2024 | 0.1900 | 0.1900 | 0.1814 | 0.1854 | 90,305 | +0.00(+0.22%) |
May 07, 2024 | 0.1845 | 0.1950 | 0.1800 | 0.1850 | 231,336 | -0.00(-2.12%) |
May 06, 2024 | 0.1870 | 0.2050 | 0.1870 | 0.1890 | 403,206 | -0.00(-0.53%) |
May 03, 2024 | 0.2040 | 0.2040 | 0.1871 | 0.1900 | 327,573 | -0.00(-1.04%) |
May 02, 2024 | 0.1825 | 0.1990 | 0.1810 | 0.1920 | 196,551 | -0.01(-4.00%) |
May 01, 2024 | 0.2126 | 0.2250 | 0.1740 | 0.2000 | 467,674 | -0.02(-8.26%) |
Apr 30, 2024 | 0.1814 | 0.2250 | 0.1650 | 0.2180 | 1,342,105 | +0.06(+34.15%) |
Apr 29, 2024 | 0.1700 | 0.1700 | 0.1450 | 0.1625 | 314,185 | +0.00(+1.44%) |
Apr 26, 2024 | 0.1750 | 0.1830 | 0.1601 | 0.1602 | 235,406 | -0.00(-2.91%) |
Apr 25, 2024 | 0.1601 | 0.1830 | 0.1601 | 0.1650 | 65,804 | -0.02(-9.84%) |
Apr 24, 2024 | 0.1700 | 0.1840 | 0.1580 | 0.1830 | 89,752 | +0.01(+4.63%) |
Apr 23, 2024 | 0.1850 | 0.1870 | 0.1700 | 0.1749 | 240,540 | -0.01(-6.72%) |
Apr 22, 2024 | 0.1876 | 0.1900 | 0.1800 | 0.1875 | 72,528 | -0.00(-1.32%) |
Apr 19, 2024 | 0.1810 | 0.1920 | 0.1810 | 0.1900 | 102,321 | +0.00(+0.00%) |
Apr 18, 2024 | 0.1940 | 0.1980 | 0.1800 | 0.1900 | 667,478 | -0.01(-5.00%) |
Apr 17, 2024 | 0.1900 | 0.2000 | 0.1846 | 0.2000 | 120,000 | +0.02(+8.11%) |
Apr 16, 2024 | 0.1900 | 0.1900 | 0.1795 | 0.1850 | 322,628 | +0.00(+0.00%) |
Apr 15, 2024 | 0.2100 | 0.2100 | 0.1850 | 0.1850 | 387,486 | -0.01(-7.45%) |
Apr 12, 2024 | 0.2099 | 0.2200 | 0.1936 | 0.1999 | 199,556 | -0.01(-4.35%) |
Apr 11, 2024 | 0.2155 | 0.2200 | 0.1928 | 0.2090 | 417,863 | -0.00(-1.42%) |
Apr 10, 2024 | 0.2200 | 0.2210 | 0.2120 | 0.2120 | 211,167 | -0.01(-5.78%) |
Apr 09, 2024 | 0.2265 | 0.2500 | 0.2150 | 0.2250 | 859,993 | -0.01(-4.26%) |
Apr 08, 2024 | 0.2264 | 0.2400 | 0.2249 | 0.2350 | 249,335 | +0.01(+3.30%) |
Apr 05, 2024 | 0.2400 | 0.2450 | 0.2252 | 0.2275 | 286,107 | -0.01(-5.21%) |
Apr 04, 2024 | 0.2499 | 0.2500 | 0.2150 | 0.2400 | 849,272 | -0.01(-3.61%) |
Apr 03, 2024 | 0.2491 | 0.2500 | 0.2300 | 0.2490 | 1,100,945 | +0.01(+3.75%) |
Apr 02, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 1,168,669 | +0.01(+4.35%) |
Apr 01, 2024 | 0.2100 | 0.2500 | 0.2024 | 0.2300 | 861,008 | +0.02(+9.52%) |
Mar 28, 2024 | 0.2125 | 0.2158 | 0.2075 | 0.2100 | 297,770 | +0.00(+0.96%) |
Mar 27, 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2080 | 478,350 | -0.00(-1.89%) |
Mar 26, 2024 | 0.2050 | 0.2185 | 0.2050 | 0.2120 | 95,228 | -0.01(-3.64%) |
Mar 25, 2024 | 0.2200 | 0.2200 | 0.2020 | 0.2200 | 29,749 | +0.01(+4.76%) |
Mar 22, 2024 | 0.2140 | 0.2150 | 0.2000 | 0.2100 | 214,776 | -0.01(-2.33%) |
Mar 21, 2024 | 0.1850 | 0.2150 | 0.1850 | 0.2150 | 99,485 | +0.01(+4.88%) |
Mar 20, 2024 | 0.2299 | 0.2440 | 0.2009 | 0.2050 | 378,229 | -0.01(-3.30%) |
Mar 19, 2024 | 0.2299 | 0.2299 | 0.2050 | 0.2120 | 48,600 | -0.00(-1.85%) |
Mar 18, 2024 | 0.2200 | 0.2310 | 0.1950 | 0.2160 | 583,579 | +0.02(+12.79%) |
Mar 15, 2024 | 0.1900 | 0.2000 | 0.1839 | 0.1915 | 201,332 | +0.01(+4.25%) |
Mar 14, 2024 | 0.1785 | 0.1900 | 0.1780 | 0.1837 | 149,820 | +0.01(+3.79%) |
Mar 13, 2024 | 0.1771 | 0.1870 | 0.1750 | 0.1770 | 55,650 | -0.00(-1.94%) |
Mar 12, 2024 | 0.1760 | 0.1850 | 0.1760 | 0.1805 | 23,175 | +0.00(+0.28%) |
Mar 11, 2024 | 0.1850 | 0.1850 | 0.1790 | 0.1800 | 71,272 | -0.01(-2.70%) |
Mar 08, 2024 | 0.1807 | 0.1942 | 0.1752 | 0.1850 | 157,881 | +0.01(+3.35%) |
Mar 07, 2024 | 0.1810 | 0.1957 | 0.1685 | 0.1790 | 540,935 | -0.00(-0.56%) |
Mar 06, 2024 | 0.1900 | 0.1918 | 0.1800 | 0.1800 | 151,958 | -0.02(-7.79%) |
Mar 05, 2024 | 0.1900 | 0.1952 | 0.1800 | 0.1952 | 152,536 | -0.00(-2.40%) |
Mar 04, 2024 | 0.1940 | 0.2000 | 0.1850 | 0.2000 | 41,410 | +0.00(+0.00%) |
Mar 01, 2024 | 0.1975 | 0.2100 | 0.1895 | 0.2000 | 308,315 | +0.01(+3.09%) |
Feb 29, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1940 | 52,801 | -0.01(-3.00%) |
Feb 28, 2024 | 0.1900 | 0.2100 | 0.1850 | 0.2000 | 108,782 | +0.02(+9.89%) |
Feb 27, 2024 | 0.1920 | 0.1920 | 0.1811 | 0.1820 | 82,890 | -0.01(-5.21%) |
Feb 26, 2024 | 0.2000 | 0.2099 | 0.1810 | 0.1920 | 62,750 | +0.00(+1.05%) |
Feb 23, 2024 | 0.1950 | 0.2000 | 0.1778 | 0.1900 | 285,685 | +0.00(+0.00%) |
Feb 22, 2024 | 0.1900 | 0.2000 | 0.1752 | 0.1900 | 56,957 | +0.01(+5.56%) |
Feb 21, 2024 | 0.1654 | 0.1800 | 0.1652 | 0.1800 | 559,953 | +0.01(+8.04%) |
Feb 20, 2024 | 0.1673 | 0.1720 | 0.1551 | 0.1666 | 174,757 | -0.00(-0.42%) |
Feb 16, 2024 | 0.1690 | 0.1770 | 0.1600 | 0.1673 | 252,025 | -0.00(-1.59%) |
Feb 15, 2024 | 0.1680 | 0.1700 | 0.1665 | 0.1700 | 319,360 | +0.01(+5.26%) |
Feb 14, 2024 | 0.1645 | 0.1770 | 0.1500 | 0.1615 | 308,513 | -0.01(-4.44%) |
Feb 13, 2024 | 0.1700 | 0.1770 | 0.1550 | 0.1690 | 349,176 | -0.01(-6.11%) |
Feb 12, 2024 | 0.1878 | 0.2200 | 0.1700 | 0.1800 | 844,674 | -0.02(-10.00%) |
Feb 09, 2024 | 0.2050 | 0.2100 | 0.1850 | 0.2000 | 665,692 | -0.01(-4.76%) |
Feb 08, 2024 | 0.2399 | 0.2400 | 0.1900 | 0.2100 | 765,389 | +0.00(+0.00%) |
Feb 07, 2024 | 0.2300 | 0.2400 | 0.1100 | 0.2100 | 411,087 | -0.03(-12.13%) |
Feb 06, 2024 | 0.2000 | 0.2450 | 0.1910 | 0.2390 | 584,988 | +0.02(+8.64%) |
Feb 05, 2024 | 0.2580 | 0.2900 | 0.1800 | 0.2200 | 1,840,640 | -0.02(-10.20%) |
Feb 02, 2024 | 0.1980 | 0.2530 | 0.1080 | 0.2450 | 1,335,919 | +0.05(+23.74%) |
Feb 01, 2024 | 0.1700 | 0.1980 | 0.1500 | 0.1980 | 805,208 | +0.03(+16.47%) |
Jan 31, 2024 | 0.1640 | 0.1720 | 0.1525 | 0.1700 | 413,789 | +0.02(+11.48%) |
Jan 30, 2024 | 0.1500 | 0.1700 | 0.1300 | 0.1525 | 362,472 | +0.00(+1.67%) |
Jan 29, 2024 | 0.1538 | 0.1550 | 0.1340 | 0.1500 | 695,380 | +0.01(+6.53%) |
Jan 26, 2024 | 0.1375 | 0.1570 | 0.1276 | 0.1408 | 277,774 | +0.00(+2.40%) |
Jan 25, 2024 | 0.1300 | 0.1400 | 0.1220 | 0.1375 | 560,950 | -0.00(-1.22%) |
Jan 24, 2024 | 0.1400 | 0.1500 | 0.1280 | 0.1392 | 469,294 | +0.01(+8.75%) |
Jan 23, 2024 | 0.1305 | 0.1500 | 0.1200 | 0.1280 | 490,518 | -0.01(-8.57%) |
Jan 22, 2024 | 0.1150 | 0.1400 | 0.1076 | 0.1400 | 434,346 | +0.03(+27.27%) |
Jan 19, 2024 | 0.1098 | 0.1150 | 0.0870 | 0.1100 | 285,650 | -0.01(-4.35%) |
Jan 18, 2024 | 0.1100 | 0.1150 | 0.1075 | 0.1150 | 130,911 | +0.01(+4.55%) |
Jan 17, 2024 | 0.1140 | 0.1149 | 0.1075 | 0.1100 | 151,938 | -0.00(-0.45%) |
Jan 16, 2024 | 0.1004 | 0.1150 | 0.1004 | 0.1105 | 230,837 | +0.01(+13.33%) |
Jan 12, 2024 | 0.0945 | 0.1000 | 0.0916 | 0.0975 | 288,661 | +0.00(+3.50%) |
Jan 11, 2024 | 0.0915 | 0.0960 | 0.0915 | 0.0942 | 109,559 | -0.00(-0.32%) |
Jan 10, 2024 | 0.0998 | 0.0998 | 0.0880 | 0.0945 | 140,977 | -0.00(-1.56%) |
Jan 09, 2024 | 0.0900 | 0.0960 | 0.0900 | 0.0960 | 164,335 | +0.00(+1.05%) |
Jan 08, 2024 | 0.0950 | 0.0950 | 0.0880 | 0.0950 | 147,070 | +0.00(+4.63%) |
Jan 05, 2024 | 0.0950 | 0.0950 | 0.0880 | 0.0908 | 191,220 | +0.00(+0.89%) |
Jan 04, 2024 | 0.0947 | 0.0947 | 0.0890 | 0.0900 | 3,500 | +0.00(+0.00%) |
Jan 03, 2024 | 0.0880 | 0.0908 | 0.0872 | 0.0900 | 45,559 | +0.00(+2.27%) |
Jan 02, 2024 | 0.0870 | 0.0885 | 0.0820 | 0.0880 | 219,545 | -0.00(-1.12%) |
Dec 29, 2023 | 0.0860 | 0.0896 | 0.0860 | 0.0890 | 79,008 | +0.00(+1.14%) |
Dec 28, 2023 | 0.0830 | 0.0950 | 0.0800 | 0.0880 | 579,084 | -0.00(-2.22%) |
Dec 27, 2023 | 0.0886 | 0.0900 | 0.0800 | 0.0900 | 425,200 | +0.00(+0.00%) |
Dec 26, 2023 | 0.0900 | 0.0900 | 0.0860 | 0.0900 | 107,743 | +0.00(+2.86%) |
Dec 22, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0875 | 107,472 | -0.00(-2.78%) |
Dec 21, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 144,051 | +0.00(+0.00%) |
Dec 20, 2023 | 0.0891 | 0.0900 | 0.0878 | 0.0900 | 11,700 | +0.00(+2.51%) |
Dec 19, 2023 | 0.0888 | 0.0888 | 0.0866 | 0.0878 | 79,604 | -0.00(-2.44%) |
Dec 18, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 132,966 | -0.00(-3.54%) |
Dec 15, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0933 | 111,505 | +0.00(+4.25%) |
Dec 14, 2023 | 0.0920 | 0.0942 | 0.0846 | 0.0895 | 147,921 | -0.01(-5.79%) |
Dec 13, 2023 | 0.0873 | 0.1000 | 0.0873 | 0.0950 | 248,336 | +0.01(+5.56%) |
Dec 12, 2023 | 0.1006 | 0.1050 | 0.0900 | 0.0900 | 301,068 | -0.01(-10.00%) |
Dec 11, 2023 | 0.1058 | 0.1107 | 0.1000 | 0.1000 | 83,211 | +0.00(+0.00%) |
Dec 08, 2023 | 0.1070 | 0.1085 | 0.1000 | 0.1000 | 75,955 | -0.01(-9.09%) |
Dec 07, 2023 | 0.1053 | 0.1105 | 0.1042 | 0.1100 | 19,627 | +0.00(+3.77%) |
Dec 06, 2023 | 0.1030 | 0.1130 | 0.1030 | 0.1060 | 71,310 | +0.00(+3.92%) |
Dec 05, 2023 | 0.1150 | 0.1150 | 0.0950 | 0.1020 | 166,350 | -0.01(-11.30%) |
Dec 04, 2023 | 0.1050 | 0.1150 | 0.1000 | 0.1150 | 223,230 | +0.02(+16.75%) |
Dec 01, 2023 | 0.1070 | 0.1110 | 0.0920 | 0.0985 | 146,847 | -0.00(-1.50%) |
Nov 30, 2023 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 276,288 | +0.00(+3.09%) |
Nov 29, 2023 | 0.0970 | 0.0982 | 0.0970 | 0.0970 | 20,400 | -0.00(-1.02%) |
Nov 28, 2023 | 0.0910 | 0.0980 | 0.0910 | 0.0980 | 26,426 | -0.00(-2.00%) |
Nov 27, 2023 | 0.0975 | 0.1000 | 0.0900 | 0.1000 | 134,842 | +0.00(+0.00%) |
Nov 24, 2023 | 0.1040 | 0.1100 | 0.0950 | 0.1000 | 83,275 | -0.01(-7.41%) |
Nov 22, 2023 | 0.1000 | 0.1080 | 0.1000 | 0.1080 | 20,900 | +0.01(+8.00%) |
Nov 21, 2023 | 0.1060 | 0.1083 | 0.1000 | 0.1000 | 71,544 | +0.00(+0.00%) |
Nov 20, 2023 | 0.1065 | 0.1065 | 0.1000 | 0.1000 | 3,275 | -0.01(-9.09%) |
Nov 17, 2023 | 0.1100 | 0.1105 | 0.1100 | 0.1100 | 58,590 | -0.01(-4.35%) |
Nov 16, 2023 | 0.1018 | 0.1150 | 0.0960 | 0.1150 | 192,753 | +0.01(+9.52%) |
Nov 15, 2023 | 0.1000 | 0.1100 | 0.0968 | 0.1050 | 104,815 | +0.01(+6.06%) |
Nov 14, 2023 | 0.0900 | 0.1030 | 0.0900 | 0.0990 | 122,471 | +0.00(+2.06%) |
Nov 13, 2023 | 0.0980 | 0.0980 | 0.0880 | 0.0970 | 120,668 | +0.00(+1.04%) |
Nov 10, 2023 | 0.0940 | 0.0980 | 0.0870 | 0.0960 | 187,210 | +0.00(+1.05%) |
Nov 09, 2023 | 0.0949 | 0.0960 | 0.0880 | 0.0950 | 123,086 | +0.00(+4.17%) |
Nov 08, 2023 | 0.0950 | 0.1000 | 0.0912 | 0.0912 | 70,139 | -0.00(-2.15%) |
Nov 07, 2023 | 0.0905 | 0.0950 | 0.0851 | 0.0932 | 56,702 | +0.01(+9.65%) |
Nov 06, 2023 | 0.0944 | 0.1000 | 0.0850 | 0.0850 | 192,508 | -0.02(-19.05%) |
Nov 03, 2023 | 0.0926 | 0.1050 | 0.0900 | 0.1050 | 122,046 | +0.02(+20.69%) |
Nov 02, 2023 | 0.0900 | 0.0950 | 0.0825 | 0.0870 | 143,368 | +0.00(+1.40%) |
Nov 01, 2023 | 0.1050 | 0.1050 | 0.0830 | 0.0858 | 96,889 | +0.00(+4.63%) |
Oct 31, 2023 | 0.0820 | 0.0950 | 0.0820 | 0.0820 | 219,968 | -0.00(-2.15%) |
Oct 30, 2023 | 0.0975 | 0.1050 | 0.0810 | 0.0838 | 859,005 | -0.01(-6.89%) |
Oct 27, 2023 | 0.0990 | 0.1000 | 0.0900 | 0.0900 | 74,470 | -0.01(-7.69%) |
Oct 26, 2023 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 12,330 | -0.00(-3.47%) |
Oct 25, 2023 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 223 | +0.00(+3.06%) |
Oct 24, 2023 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 103,422 | -0.01(-6.67%) |
Oct 23, 2023 | 0.1070 | 0.1070 | 0.1040 | 0.1050 | 102,910 | -0.00(-1.87%) |
Oct 20, 2023 | 0.1100 | 0.1100 | 0.1070 | 0.1070 | 21,000 | +0.01(+7.00%) |
Oct 19, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.00(-4.76%) |
Oct 18, 2023 | 0.1100 | 0.1200 | 0.0900 | 0.1050 | 1,497,742 | +0.00(+3.75%) |
Oct 17, 2023 | 0.0970 | 0.1100 | 0.0960 | 0.1012 | 129,800 | +0.01(+6.53%) |
Oct 16, 2023 | 0.1000 | 0.0950 | 0.0900 | 0.0950 | 85,905 | +0.01(+5.56%) |
Oct 13, 2023 | 0.0900 | 0.0960 | 0.0900 | 0.0900 | 341,801 | -0.01(-5.26%) |
Oct 12, 2023 | 0.1050 | 0.1050 | 0.0905 | 0.0950 | 228,232 | +0.00(+2.15%) |
Oct 11, 2023 | 0.1000 | 0.1000 | 0.0921 | 0.0930 | 125,400 | -0.00(-1.06%) |
Oct 10, 2023 | 0.0940 | 0.1000 | 0.0890 | 0.0940 | 273,640 | +0.00(+4.44%) |
Oct 09, 2023 | 0.0910 | 0.0910 | 0.0880 | 0.0900 | 58,590 | +0.00(+2.27%) |
Oct 06, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0880 | 44,849 | +0.00(+1.15%) |
Oct 05, 2023 | 0.0870 | 0.0900 | 0.0870 | 0.0870 | 13,145 | -0.00(-3.33%) |
Oct 04, 2023 | 0.0898 | 0.0925 | 0.0870 | 0.0900 | 59,077 | +0.00(+3.45%) |
Oct 03, 2023 | 0.0940 | 0.0950 | 0.0870 | 0.0870 | 54,027 | -0.01(-8.42%) |