Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 26, 2023 | 0.2630 | 0 | -0.04(-14.30%) | |||
Dec 22, 2023 | 0.2806 | 0.3200 | 0.2806 | 0.3069 | 363,322 | +0.01(+3.82%) |
Dec 21, 2023 | 0.2726 | 0.2980 | 0.2690 | 0.2956 | 216,907 | +0.02(+8.44%) |
Dec 20, 2023 | 0.2560 | 0.3100 | 0.2452 | 0.2726 | 676,502 | -0.00(-0.69%) |
Dec 19, 2023 | 0.2443 | 0.2750 | 0.2155 | 0.2745 | 606,839 | +0.04(+17.91%) |
Dec 18, 2023 | 0.2200 | 0.2387 | 0.2101 | 0.2328 | 703,456 | +0.03(+16.57%) |
Dec 15, 2023 | 0.1751 | 0.2187 | 0.1719 | 0.1997 | 1,240,546 | +0.02(+13.47%) |
Dec 14, 2023 | 0.1851 | 0.1875 | 0.1690 | 0.1760 | 197,700 | -0.00(-2.22%) |
Dec 13, 2023 | 0.1695 | 0.1875 | 0.1600 | 0.1800 | 305,524 | +0.00(+0.17%) |
Dec 12, 2023 | 0.1792 | 0.1881 | 0.1700 | 0.1797 | 65,216 | -0.01(-4.41%) |
Dec 11, 2023 | 0.2076 | 0.2076 | 0.1796 | 0.1880 | 98,871 | -0.01(-3.19%) |
Dec 08, 2023 | 0.1972 | 0.2000 | 0.1761 | 0.1942 | 92,367 | -0.01(-4.33%) |
Dec 07, 2023 | 0.1946 | 0.2030 | 0.1801 | 0.2030 | 37,976 | +0.01(+4.16%) |
Dec 06, 2023 | 0.1960 | 0.2025 | 0.1810 | 0.1949 | 136,446 | -0.00(-1.12%) |
Dec 05, 2023 | 0.2050 | 0.2050 | 0.1940 | 0.1971 | 41,109 | -0.00(-0.95%) |
Dec 04, 2023 | 0.2000 | 0.2100 | 0.1910 | 0.1990 | 137,344 | -0.01(-3.26%) |
Dec 01, 2023 | 0.1951 | 0.2059 | 0.1850 | 0.2057 | 167,272 | +0.01(+5.54%) |
Nov 30, 2023 | 0.1900 | 0.1990 | 0.1851 | 0.1949 | 272,898 | +0.00(+2.04%) |
Nov 29, 2023 | 0.1850 | 0.1981 | 0.1700 | 0.1910 | 296,113 | +0.01(+6.53%) |
Nov 28, 2023 | 0.1642 | 0.1998 | 0.1600 | 0.1793 | 416,962 | +0.01(+7.04%) |
Nov 27, 2023 | 0.1625 | 0.1720 | 0.1602 | 0.1675 | 80,172 | +0.00(+1.89%) |
Nov 24, 2023 | 0.1537 | 0.1650 | 0.1537 | 0.1644 | 99,409 | +0.01(+3.72%) |
Nov 22, 2023 | 0.1800 | 0.1860 | 0.1510 | 0.1585 | 1,156,548 | -0.02(-12.43%) |
Nov 21, 2023 | 0.1849 | 0.1900 | 0.1775 | 0.1810 | 173,824 | -0.00(-0.88%) |
Nov 20, 2023 | 0.1700 | 0.1838 | 0.1700 | 0.1826 | 338,084 | +0.01(+7.60%) |
Nov 17, 2023 | 0.1690 | 0.1749 | 0.1600 | 0.1697 | 125,578 | +0.00(+0.41%) |
Nov 16, 2023 | 0.1600 | 0.1748 | 0.1600 | 0.1690 | 48,441 | +0.00(+2.86%) |
Nov 15, 2023 | 0.1500 | 0.1749 | 0.1500 | 0.1643 | 228,872 | -0.01(-3.35%) |
Nov 14, 2023 | 0.1721 | 0.1750 | 0.1650 | 0.1700 | 43,866 | +0.00(+1.67%) |
Nov 13, 2023 | 0.1690 | 0.1744 | 0.1656 | 0.1672 | 86,406 | +0.00(+1.33%) |
Nov 10, 2023 | 0.1715 | 0.1749 | 0.1650 | 0.1650 | 91,612 | -0.01(-4.62%) |
Nov 09, 2023 | 0.1850 | 0.1850 | 0.1610 | 0.1730 | 204,146 | -0.01(-6.49%) |
Nov 08, 2023 | 0.1700 | 0.1920 | 0.1600 | 0.1850 | 651,505 | +0.01(+8.70%) |
Nov 07, 2023 | 0.1660 | 0.1733 | 0.1600 | 0.1702 | 209,338 | +0.01(+5.71%) |
Nov 06, 2023 | 0.1520 | 0.1677 | 0.1473 | 0.1610 | 306,878 | +0.00(+0.63%) |
Nov 03, 2023 | 0.1500 | 0.1680 | 0.1420 | 0.1600 | 778,352 | +0.02(+10.88%) |
Nov 02, 2023 | 0.1460 | 0.1499 | 0.1401 | 0.1443 | 302,555 | +0.01(+3.89%) |
Nov 01, 2023 | 0.1410 | 0.1469 | 0.1343 | 0.1389 | 604,844 | -0.00(-2.87%) |
Oct 31, 2023 | 0.1463 | 0.1536 | 0.1421 | 0.1430 | 378,882 | -0.00(-0.21%) |
Oct 30, 2023 | 0.1461 | 0.1500 | 0.1400 | 0.1433 | 95,476 | +0.00(+0.21%) |
Oct 27, 2023 | 0.1488 | 0.1490 | 0.1351 | 0.1430 | 599,733 | +0.00(+0.14%) |
Oct 26, 2023 | 0.1401 | 0.1475 | 0.1401 | 0.1428 | 205,400 | +0.00(+0.56%) |
Oct 25, 2023 | 0.1517 | 0.1610 | 0.1401 | 0.1420 | 557,465 | +0.00(+1.28%) |
Oct 24, 2023 | 0.1467 | 0.1600 | 0.1401 | 0.1402 | 373,631 | -0.00(-2.71%) |
Oct 23, 2023 | 0.1435 | 0.1550 | 0.1411 | 0.1441 | 356,454 | +0.00(+1.48%) |
Oct 20, 2023 | 0.1534 | 0.1547 | 0.1376 | 0.1420 | 765,440 | -0.00(-2.47%) |
Oct 19, 2023 | 0.1500 | 0.1529 | 0.1433 | 0.1456 | 972,919 | -0.01(-4.84%) |
Oct 18, 2023 | 0.1651 | 0.1651 | 0.1530 | 0.1530 | 182,207 | -0.01(-6.13%) |
Oct 17, 2023 | 0.1786 | 0.1786 | 0.1574 | 0.1630 | 235,322 | +0.00(+1.88%) |
Oct 16, 2023 | 0.1526 | 0.1644 | 0.1526 | 0.1600 | 347,113 | +0.00(+1.14%) |
Oct 13, 2023 | 0.1603 | 0.1670 | 0.1545 | 0.1582 | 120,785 | +0.00(+1.41%) |
Oct 12, 2023 | 0.1651 | 0.1651 | 0.1529 | 0.1560 | 533,885 | -0.00(-1.89%) |
Oct 11, 2023 | 0.1670 | 0.1716 | 0.1576 | 0.1590 | 482,600 | -0.00(-1.85%) |
Oct 10, 2023 | 0.1601 | 0.1679 | 0.1593 | 0.1620 | 136,831 | +0.00(+1.25%) |
Oct 09, 2023 | 0.1632 | 0.1722 | 0.1600 | 0.1600 | 133,570 | -0.01(-4.88%) |
Oct 06, 2023 | 0.1712 | 0.1750 | 0.1553 | 0.1682 | 863,799 | -0.01(-3.67%) |
Oct 05, 2023 | 0.1715 | 0.1755 | 0.1711 | 0.1746 | 192,776 | -0.00(-0.51%) |
Oct 04, 2023 | 0.1726 | 0.1823 | 0.1725 | 0.1755 | 388,153 | +0.00(+2.63%) |
Oct 03, 2023 | 0.1805 | 0.1806 | 0.1710 | 0.1710 | 224,384 | -0.01(-4.47%) |
Oct 02, 2023 | 0.1771 | 0.1844 | 0.1700 | 0.1790 | 906,834 | +0.02(+14.01%) |
Sep 29, 2023 | 0.1646 | 0.1698 | 0.1531 | 0.1570 | 744,587 | -0.01(-5.02%) |
Sep 28, 2023 | 0.1800 | 0.1840 | 0.1653 | 0.1653 | 620,398 | -0.01(-6.24%) |
Sep 27, 2023 | 0.1800 | 0.1850 | 0.1666 | 0.1763 | 991,398 | +0.00(+0.17%) |
Sep 26, 2023 | 0.1778 | 0.1798 | 0.1701 | 0.1760 | 858,976 | -0.01(-6.83%) |
Sep 25, 2023 | 0.1730 | 0.1900 | 0.1703 | 0.1889 | 1,453,297 | +0.01(+8.07%) |
Sep 22, 2023 | 0.1911 | 0.1912 | 0.1620 | 0.1748 | 3,368,148 | -0.03(-14.31%) |
Sep 21, 2023 | 0.2800 | 0.2847 | 0.1955 | 0.2040 | 23,970,844 | -0.00(-1.92%) |
Sep 20, 2023 | 0.2100 | 0.2100 | 0.1912 | 0.2080 | 264,421 | +0.01(+5.32%) |
Sep 19, 2023 | 0.2200 | 0.2200 | 0.1943 | 0.1975 | 384,617 | -0.02(-7.54%) |
Sep 18, 2023 | 0.2163 | 0.2599 | 0.1932 | 0.2136 | 1,052,528 | +0.01(+5.22%) |
Sep 15, 2023 | 0.1933 | 0.2190 | 0.1933 | 0.2030 | 171,867 | -0.01(-6.80%) |
Sep 14, 2023 | 0.2000 | 0.2246 | 0.1930 | 0.2178 | 169,091 | +0.00(+2.25%) |
Sep 13, 2023 | 0.2095 | 0.2150 | 0.2000 | 0.2130 | 111,058 | +0.01(+4.93%) |
Sep 12, 2023 | 0.1969 | 0.2130 | 0.1961 | 0.2030 | 209,280 | +0.00(+0.00%) |
Sep 11, 2023 | 0.2000 | 0.2112 | 0.1901 | 0.2030 | 287,019 | +0.01(+4.32%) |
Sep 08, 2023 | 0.2170 | 0.2170 | 0.1850 | 0.1946 | 359,185 | -0.01(-5.53%) |
Sep 07, 2023 | 0.2047 | 0.2400 | 0.1850 | 0.2060 | 1,309,443 | -0.01(-2.37%) |
Sep 06, 2023 | 0.2120 | 0.2220 | 0.1923 | 0.2110 | 1,743,807 | -0.03(-10.74%) |
Sep 05, 2023 | 0.2048 | 0.4100 | 0.1820 | 0.2364 | 21,994,224 | +0.05(+30.18%) |
Sep 01, 2023 | 0.2059 | 0.2747 | 0.1808 | 0.1816 | 2,808,702 | -0.04(-16.74%) |
Aug 31, 2023 | 0.2214 | 0.2537 | 0.2111 | 0.2181 | 179,597 | -0.01(-6.39%) |
Aug 30, 2023 | 0.2500 | 0.2539 | 0.2320 | 0.2330 | 284,865 | -0.02(-6.80%) |
Aug 29, 2023 | 0.2800 | 0.3048 | 0.2320 | 0.2500 | 292,223 | -0.02(-7.78%) |
Aug 28, 2023 | 0.2900 | 0.2930 | 0.2710 | 0.2711 | 52,586 | -0.02(-6.52%) |
Aug 25, 2023 | 0.3000 | 0.3000 | 0.2790 | 0.2900 | 60,847 | -0.01(-3.20%) |
Aug 24, 2023 | 0.2757 | 0.2996 | 0.2650 | 0.2996 | 47,009 | +0.01(+3.31%) |
Aug 23, 2023 | 0.2736 | 0.3029 | 0.2680 | 0.2900 | 59,807 | +0.01(+2.33%) |
Aug 22, 2023 | 0.2802 | 0.2900 | 0.2600 | 0.2834 | 21,283 | +0.00(+1.21%) |
Aug 21, 2023 | 0.2810 | 0.2880 | 0.2700 | 0.2800 | 18,459 | +0.00(+0.00%) |
Aug 18, 2023 | 0.2629 | 0.2800 | 0.2629 | 0.2800 | 43,978 | +0.03(+11.82%) |
Aug 17, 2023 | 0.2704 | 0.2760 | 0.2500 | 0.2504 | 28,555 | -0.02(-6.74%) |
Aug 16, 2023 | 0.2745 | 0.2842 | 0.2600 | 0.2685 | 375,727 | +0.01(+2.76%) |
Aug 15, 2023 | 0.2600 | 0.2900 | 0.2578 | 0.2613 | 61,758 | -0.03(-10.82%) |
Aug 14, 2023 | 0.2900 | 0.3167 | 0.2908 | 0.2930 | 26,088 | +0.01(+5.40%) |
Aug 11, 2023 | 0.2900 | 0.3100 | 0.2750 | 0.2780 | 50,865 | -0.01(-4.34%) |
Aug 10, 2023 | 0.2860 | 0.3060 | 0.2700 | 0.2906 | 44,226 | +0.02(+8.43%) |
Aug 09, 2023 | 0.3000 | 0.3167 | 0.2530 | 0.2680 | 127,706 | -0.04(-13.55%) |
Aug 08, 2023 | 0.2900 | 0.3153 | 0.2900 | 0.3100 | 13,421 | +0.01(+3.33%) |
Aug 07, 2023 | 0.3150 | 0.3239 | 0.3000 | 0.3000 | 29,206 | +0.00(+0.00%) |
Aug 04, 2023 | 0.3069 | 0.3240 | 0.3000 | 0.3000 | 42,171 | -0.01(-2.53%) |
Aug 03, 2023 | 0.3220 | 0.3220 | 0.3010 | 0.3078 | 45,995 | -0.01(-3.21%) |
Aug 02, 2023 | 0.3217 | 0.3217 | 0.3045 | 0.3180 | 19,394 | +0.01(+3.65%) |
Aug 01, 2023 | 0.3201 | 0.3220 | 0.3060 | 0.3068 | 21,504 | -0.01(-3.31%) |
Jul 31, 2023 | 0.3300 | 0.3300 | 0.3043 | 0.3173 | 14,406 | +0.00(+1.37%) |
Jul 28, 2023 | 0.3000 | 0.3196 | 0.3000 | 0.3130 | 33,905 | +0.00(+0.97%) |
Jul 27, 2023 | 0.3220 | 0.3290 | 0.3005 | 0.3100 | 25,196 | -0.01(-1.90%) |
Jul 26, 2023 | 0.3100 | 0.3205 | 0.3100 | 0.3160 | 28,291 | +0.01(+1.74%) |
Jul 25, 2023 | 0.3225 | 0.3333 | 0.3106 | 0.3106 | 17,646 | -0.02(-4.67%) |
Jul 24, 2023 | 0.3271 | 0.3300 | 0.3106 | 0.3258 | 34,681 | -0.00(-1.00%) |
Jul 21, 2023 | 0.3270 | 0.3355 | 0.3210 | 0.3291 | 14,857 | -0.00(-0.57%) |
Jul 20, 2023 | 0.3125 | 0.3399 | 0.3125 | 0.3310 | 44,281 | -0.01(-2.93%) |
Jul 19, 2023 | 0.3300 | 0.3410 | 0.3198 | 0.3410 | 59,064 | +0.01(+2.40%) |
Jul 18, 2023 | 0.3280 | 0.3498 | 0.3050 | 0.3330 | 221,114 | +0.00(+1.34%) |
Jul 17, 2023 | 0.2992 | 0.3286 | 0.2951 | 0.3286 | 83,412 | +0.02(+6.00%) |
Jul 14, 2023 | 0.3383 | 0.3490 | 0.3100 | 0.3100 | 302,567 | -0.03(-8.82%) |
Jul 13, 2023 | 0.3210 | 0.3400 | 0.3201 | 0.3400 | 115,397 | +0.02(+6.25%) |
Jul 12, 2023 | 0.3308 | 0.3339 | 0.3076 | 0.3200 | 58,248 | -0.02(-6.16%) |
Jul 11, 2023 | 0.3210 | 0.3500 | 0.2425 | 0.3410 | 185,820 | +0.01(+3.33%) |
Jul 10, 2023 | 0.3136 | 0.3400 | 0.2913 | 0.3300 | 181,156 | +0.00(+0.00%) |
Jul 07, 2023 | 0.3011 | 0.3300 | 0.2901 | 0.3300 | 126,598 | +0.03(+10.00%) |
Jul 06, 2023 | 0.2800 | 0.3040 | 0.2701 | 0.3000 | 523,993 | +0.02(+9.09%) |
Jul 05, 2023 | 0.2799 | 0.2901 | 0.2611 | 0.2750 | 174,199 | +0.01(+1.85%) |
Jul 03, 2023 | 0.2600 | 0.2846 | 0.2600 | 0.2700 | 105,930 | +0.01(+4.65%) |
Jun 30, 2023 | 0.2700 | 0.2878 | 0.2530 | 0.2580 | 487,752 | -0.02(-8.48%) |
Jun 29, 2023 | 0.2793 | 0.2858 | 0.2600 | 0.2819 | 175,334 | +0.01(+2.58%) |
Jun 28, 2023 | 0.2700 | 0.2843 | 0.2620 | 0.2748 | 33,923 | -0.00(-0.11%) |
Jun 27, 2023 | 0.2870 | 0.2949 | 0.2669 | 0.2751 | 112,332 | -0.02(-6.75%) |
Jun 26, 2023 | 0.2873 | 0.2950 | 0.2600 | 0.2950 | 349,694 | +0.03(+13.46%) |
Jun 23, 2023 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 583,577 | -0.01(-2.99%) |
Jun 22, 2023 | 0.2640 | 0.2836 | 0.2550 | 0.2680 | 148,954 | -0.01(-1.83%) |
Jun 21, 2023 | 0.2764 | 0.2845 | 0.2700 | 0.2730 | 46,705 | -0.00(-1.23%) |
Jun 20, 2023 | 0.3000 | 0.3059 | 0.2764 | 0.2764 | 117,007 | -0.01(-2.44%) |
Jun 16, 2023 | 0.3000 | 0.3230 | 0.2833 | 0.2833 | 98,029 | -0.03(-8.91%) |
Jun 15, 2023 | 0.2900 | 0.3271 | 0.2898 | 0.3110 | 136,165 | +0.00(+0.32%) |
May 08, 2023 | 0.2781 | 0.3100 | 0.2500 | 0.3100 | 396,833 | +0.04(+14.81%) |
May 05, 2023 | 0.2600 | 0.2750 | 0.2506 | 0.2700 | 59,704 | +0.01(+3.85%) |
May 04, 2023 | 0.2686 | 0.2686 | 0.2508 | 0.2600 | 57,279 | +0.01(+3.67%) |
May 03, 2023 | 0.2822 | 0.2822 | 0.2400 | 0.2508 | 56,173 | +0.01(+3.21%) |
May 02, 2023 | 0.2242 | 0.2627 | 0.2105 | 0.2430 | 314,006 | -0.02(-7.99%) |
May 01, 2023 | 0.2716 | 0.2959 | 0.2630 | 0.2641 | 213,881 | -0.03(-10.32%) |
Apr 28, 2023 | 0.2930 | 0.3000 | 0.2713 | 0.2945 | 137,510 | -0.00(-0.51%) |
Apr 27, 2023 | 0.3089 | 0.3089 | 0.2601 | 0.2960 | 158,834 | +0.02(+8.03%) |
Apr 26, 2023 | 0.2632 | 0.2740 | 0.2507 | 0.2740 | 57,426 | +0.00(+1.48%) |
Apr 25, 2023 | 0.2843 | 0.2950 | 0.2700 | 0.2700 | 101,218 | -0.02(-5.53%) |
Apr 24, 2023 | 0.3300 | 0.3300 | 0.2800 | 0.2858 | 47,715 | +0.00(+0.28%) |
Apr 21, 2023 | 0.3000 | 0.3141 | 0.2850 | 0.2850 | 78,665 | -0.03(-9.52%) |
Apr 20, 2023 | 0.3343 | 0.3343 | 0.2837 | 0.3150 | 93,229 | -0.03(-7.35%) |
Apr 19, 2023 | 0.2600 | 0.3468 | 0.2550 | 0.3400 | 356,203 | +0.08(+30.77%) |
Apr 18, 2023 | 0.2439 | 0.2891 | 0.2439 | 0.2600 | 87,513 | +0.01(+2.40%) |
Apr 17, 2023 | 0.2480 | 0.2728 | 0.2451 | 0.2539 | 118,106 | -0.00(-0.82%) |
Apr 14, 2023 | 0.2962 | 0.3098 | 0.2560 | 0.2560 | 72,528 | -0.03(-10.58%) |
Apr 13, 2023 | 0.3000 | 0.3045 | 0.2863 | 0.2863 | 58,388 | -0.02(-5.51%) |
Apr 12, 2023 | 0.3100 | 0.3150 | 0.2920 | 0.3030 | 84,932 | -0.01(-2.26%) |
Apr 11, 2023 | 0.2735 | 0.3362 | 0.2735 | 0.3100 | 84,401 | +0.03(+9.93%) |
Apr 10, 2023 | 0.2700 | 0.3099 | 0.2700 | 0.2820 | 363,564 | +0.01(+4.48%) |
Apr 06, 2023 | 0.2800 | 0.2941 | 0.2522 | 0.2699 | 181,937 | -0.02(-6.28%) |
Apr 05, 2023 | 0.3500 | 0.3500 | 0.2606 | 0.2880 | 164,314 | -0.02(-5.73%) |
Apr 04, 2023 | 0.3299 | 0.3299 | 0.3003 | 0.3055 | 121,963 | -0.00(-0.20%) |