Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.1200 | 0.1258 | 0.1162 | 0.1202 | 311,423 | +0.00(+0.17%) |
May 16, 2024 | 0.1241 | 0.1260 | 0.1200 | 0.1200 | 373,314 | +0.00(+0.00%) |
May 15, 2024 | 0.1105 | 0.1284 | 0.1100 | 0.1200 | 65,856 | +0.00(+3.99%) |
May 14, 2024 | 0.1060 | 0.1200 | 0.1060 | 0.1154 | 92,330 | -0.00(-1.37%) |
May 13, 2024 | 0.1197 | 0.1197 | 0.1105 | 0.1170 | 66,612 | +0.00(+1.47%) |
May 10, 2024 | 0.1130 | 0.1161 | 0.1130 | 0.1153 | 17,966 | -0.00(-0.26%) |
May 09, 2024 | 0.1156 | 0.1200 | 0.1108 | 0.1156 | 221,300 | -0.00(-0.60%) |
May 08, 2024 | 0.1131 | 0.1185 | 0.1127 | 0.1163 | 39,651 | -0.00(-1.86%) |
May 07, 2024 | 0.1160 | 0.1185 | 0.1130 | 0.1185 | 79,057 | +0.00(+1.72%) |
May 06, 2024 | 0.1204 | 0.1204 | 0.1130 | 0.1165 | 153,771 | -0.00(-0.09%) |
May 03, 2024 | 0.1139 | 0.1184 | 0.1100 | 0.1166 | 176,648 | +0.01(+4.57%) |
May 02, 2024 | 0.1050 | 0.1143 | 0.1050 | 0.1115 | 346,710 | +0.00(+0.45%) |
May 01, 2024 | 0.1142 | 0.1177 | 0.1108 | 0.1110 | 103,049 | +0.00(+0.91%) |
Apr 30, 2024 | 0.1100 | 0.1178 | 0.1073 | 0.1100 | 422,654 | -0.01(-4.51%) |
Apr 29, 2024 | 0.1200 | 0.1200 | 0.1121 | 0.1152 | 367,423 | +0.00(+1.50%) |
Apr 26, 2024 | 0.1175 | 0.1185 | 0.1121 | 0.1135 | 299,330 | -0.00(-3.40%) |
Apr 25, 2024 | 0.1080 | 0.1185 | 0.1080 | 0.1175 | 112,616 | -0.00(-3.05%) |
Apr 24, 2024 | 0.1200 | 0.1245 | 0.1200 | 0.1212 | 149,200 | -0.00(-0.98%) |
Apr 23, 2024 | 0.1258 | 0.1258 | 0.1095 | 0.1224 | 45,463 | +0.01(+4.53%) |
Apr 22, 2024 | 0.1180 | 0.1251 | 0.1153 | 0.1171 | 172,640 | +0.00(+1.56%) |
Apr 19, 2024 | 0.1230 | 0.1230 | 0.1111 | 0.1153 | 575,782 | -0.00(-3.76%) |
Apr 18, 2024 | 0.1180 | 0.1251 | 0.1168 | 0.1198 | 361,297 | -0.00(-3.00%) |
Apr 17, 2024 | 0.1180 | 0.1287 | 0.1170 | 0.1235 | 457,678 | -0.00(-2.29%) |
Apr 16, 2024 | 0.1334 | 0.1356 | 0.1200 | 0.1264 | 323,763 | -0.00(-2.77%) |
Apr 15, 2024 | 0.1369 | 0.1385 | 0.1300 | 0.1300 | 76,354 | -0.00(-2.84%) |
Apr 12, 2024 | 0.1332 | 0.1400 | 0.1302 | 0.1338 | 116,851 | -0.00(-2.76%) |
Apr 11, 2024 | 0.1371 | 0.1405 | 0.1365 | 0.1376 | 105,407 | -0.00(-1.36%) |
Apr 10, 2024 | 0.1381 | 0.1399 | 0.1350 | 0.1395 | 69,816 | +0.00(+1.82%) |
Apr 09, 2024 | 0.1353 | 0.1570 | 0.1350 | 0.1370 | 154,213 | -0.00(-1.44%) |
Apr 08, 2024 | 0.1352 | 0.1424 | 0.1352 | 0.1390 | 163,689 | +0.00(+2.96%) |
Apr 05, 2024 | 0.1425 | 0.1425 | 0.1310 | 0.1350 | 258,526 | -0.00(-1.46%) |
Apr 04, 2024 | 0.1420 | 0.1440 | 0.1300 | 0.1370 | 306,132 | +0.00(+0.15%) |
Apr 03, 2024 | 0.1431 | 0.1431 | 0.1300 | 0.1368 | 214,245 | +0.00(+0.37%) |
Apr 02, 2024 | 0.1389 | 0.1490 | 0.1325 | 0.1363 | 466,281 | -0.01(-3.67%) |
Apr 01, 2024 | 0.1350 | 0.1540 | 0.1321 | 0.1415 | 870,170 | +0.00(+3.36%) |
Mar 28, 2024 | 0.1386 | 0.1428 | 0.1350 | 0.1369 | 343,508 | -0.00(-1.44%) |
Mar 27, 2024 | 0.1419 | 0.1419 | 0.1356 | 0.1389 | 176,563 | -0.00(-2.25%) |
Mar 26, 2024 | 0.1462 | 0.1462 | 0.1320 | 0.1421 | 334,887 | +0.00(+1.79%) |
Mar 25, 2024 | 0.1460 | 0.1460 | 0.1320 | 0.1396 | 576,770 | +0.00(+1.16%) |
Mar 22, 2024 | 0.1447 | 0.1447 | 0.1380 | 0.1380 | 161,258 | -0.01(-4.03%) |
Mar 21, 2024 | 0.1561 | 0.1578 | 0.1401 | 0.1438 | 500,623 | -0.01(-4.77%) |
Mar 20, 2024 | 0.1447 | 0.1510 | 0.1383 | 0.1510 | 129,229 | +0.01(+7.70%) |
Mar 19, 2024 | 0.1430 | 0.1454 | 0.1382 | 0.1402 | 94,162 | -0.00(-2.44%) |
Mar 18, 2024 | 0.1450 | 0.1470 | 0.1425 | 0.1437 | 290,517 | -0.00(-1.91%) |
Mar 15, 2024 | 0.1509 | 0.1530 | 0.1389 | 0.1465 | 615,473 | -0.00(-2.98%) |
Mar 14, 2024 | 0.1690 | 0.1690 | 0.1510 | 0.1510 | 411,190 | -0.01(-4.43%) |
Mar 13, 2024 | 0.1545 | 0.1875 | 0.1533 | 0.1580 | 544,442 | +0.00(+0.70%) |
Mar 12, 2024 | 0.1585 | 0.1666 | 0.1533 | 0.1569 | 566,970 | -0.00(-1.01%) |
Mar 11, 2024 | 0.1631 | 0.1680 | 0.1531 | 0.1585 | 1,467,845 | -0.01(-4.52%) |
Mar 08, 2024 | 0.1855 | 0.1899 | 0.1620 | 0.1660 | 1,655,490 | -0.03(-13.13%) |
Mar 07, 2024 | 0.1996 | 0.2030 | 0.1876 | 0.1911 | 237,421 | -0.01(-4.45%) |
Mar 06, 2024 | 0.1950 | 0.2084 | 0.1902 | 0.2000 | 423,646 | +0.01(+2.56%) |
Mar 05, 2024 | 0.2047 | 0.2050 | 0.1800 | 0.1950 | 1,320,271 | -0.03(-13.33%) |
Mar 04, 2024 | 0.2300 | 0.2407 | 0.2200 | 0.2250 | 510,349 | +0.01(+2.27%) |
Mar 01, 2024 | 0.2307 | 0.2307 | 0.2179 | 0.2200 | 87,997 | -0.00(-1.96%) |
Feb 29, 2024 | 0.2430 | 0.2430 | 0.2205 | 0.2244 | 255,953 | -0.01(-3.53%) |
Feb 28, 2024 | 0.2382 | 0.2500 | 0.2250 | 0.2326 | 490,020 | -0.00(-1.94%) |
Feb 27, 2024 | 0.2507 | 0.2600 | 0.2311 | 0.2372 | 287,284 | -0.00(-1.70%) |
Feb 26, 2024 | 0.2020 | 0.2413 | 0.2020 | 0.2413 | 1,277,316 | +0.03(+13.02%) |
Feb 23, 2024 | 0.2208 | 0.2209 | 0.2100 | 0.2135 | 220,100 | +0.00(+0.00%) |
Feb 22, 2024 | 0.2248 | 0.2317 | 0.2131 | 0.2135 | 201,738 | -0.00(-1.57%) |
Feb 21, 2024 | 0.2291 | 0.2319 | 0.2075 | 0.2169 | 314,509 | -0.02(-9.25%) |
Feb 20, 2024 | 0.2400 | 0.2420 | 0.2220 | 0.2390 | 301,140 | +0.01(+3.96%) |
Feb 16, 2024 | 0.2399 | 0.2483 | 0.2260 | 0.2299 | 183,011 | -0.01(-4.21%) |
Feb 15, 2024 | 0.2510 | 0.2700 | 0.2317 | 0.2400 | 244,758 | -0.02(-7.16%) |
Feb 14, 2024 | 0.2588 | 0.2780 | 0.2505 | 0.2585 | 493,310 | +0.03(+11.13%) |
Feb 13, 2024 | 0.2440 | 0.2441 | 0.2096 | 0.2326 | 523,295 | -0.03(-9.98%) |
Feb 12, 2024 | 0.2061 | 0.2650 | 0.2051 | 0.2584 | 1,581,085 | +0.05(+26.23%) |
Feb 09, 2024 | 0.2090 | 0.2090 | 0.1890 | 0.2047 | 477,867 | +0.01(+5.08%) |
Feb 08, 2024 | 0.1950 | 0.2010 | 0.1819 | 0.1948 | 209,374 | +0.01(+5.64%) |
Feb 07, 2024 | 0.1760 | 0.1921 | 0.1760 | 0.1844 | 130,618 | +0.00(+0.22%) |
Feb 06, 2024 | 0.1840 | 0.1907 | 0.1798 | 0.1840 | 69,398 | -0.00(-2.44%) |
Feb 05, 2024 | 0.1886 | 0.2015 | 0.1818 | 0.1886 | 118,678 | -0.01(-6.08%) |
Feb 02, 2024 | 0.1930 | 0.2019 | 0.1901 | 0.2008 | 98,988 | +0.00(+2.45%) |
Feb 01, 2024 | 0.2100 | 0.2100 | 0.1780 | 0.1960 | 255,005 | +0.01(+3.16%) |
Jan 31, 2024 | 0.1905 | 0.1945 | 0.1868 | 0.1900 | 186,015 | -0.00(-0.37%) |
Jan 30, 2024 | 0.1920 | 0.1950 | 0.1891 | 0.1907 | 866,598 | -0.00(-1.65%) |
Jan 29, 2024 | 0.1943 | 0.2010 | 0.1900 | 0.1939 | 259,084 | -0.00(-0.56%) |
Jan 26, 2024 | 0.1783 | 0.2023 | 0.1767 | 0.1950 | 473,468 | +0.01(+3.50%) |
Jan 25, 2024 | 0.1840 | 0.1884 | 0.1740 | 0.1884 | 325,192 | +0.00(+2.67%) |
Jan 24, 2024 | 0.1751 | 0.1959 | 0.1751 | 0.1835 | 132,130 | +0.01(+4.86%) |
Jan 23, 2024 | 0.1794 | 0.1813 | 0.1729 | 0.1750 | 104,838 | -0.01(-5.15%) |
Jan 22, 2024 | 0.1974 | 0.2000 | 0.1750 | 0.1845 | 278,977 | -0.01(-4.80%) |
Jan 19, 2024 | 0.1800 | 0.2043 | 0.1700 | 0.1938 | 896,284 | +0.00(+2.27%) |
Jan 18, 2024 | 0.2183 | 0.2200 | 0.1838 | 0.1895 | 335,218 | -0.03(-12.51%) |
Jan 17, 2024 | 0.1950 | 0.2208 | 0.1950 | 0.2166 | 231,211 | +0.00(+2.17%) |
Jan 16, 2024 | 0.2043 | 0.2210 | 0.2006 | 0.2120 | 97,188 | +0.01(+6.05%) |
Jan 12, 2024 | 0.2290 | 0.2290 | 0.1998 | 0.1999 | 675,524 | -0.03(-11.51%) |
Jan 11, 2024 | 0.2655 | 0.2811 | 0.2200 | 0.2259 | 812,728 | -0.03(-13.12%) |
Jan 10, 2024 | 0.2567 | 0.2658 | 0.2461 | 0.2600 | 618,049 | +0.00(+0.00%) |
Jan 09, 2024 | 0.2783 | 0.2920 | 0.2501 | 0.2600 | 281,432 | -0.01(-4.48%) |
Jan 08, 2024 | 0.2800 | 0.2811 | 0.2646 | 0.2722 | 360,641 | +0.00(+0.63%) |
Jan 05, 2024 | 0.2820 | 0.2845 | 0.2542 | 0.2705 | 361,551 | -0.02(-6.72%) |
Jan 04, 2024 | 0.2700 | 0.2999 | 0.2700 | 0.2900 | 547,425 | +0.02(+7.41%) |
Jan 03, 2024 | 0.2459 | 0.2847 | 0.2459 | 0.2700 | 342,444 | -0.02(-7.44%) |
Jan 02, 2024 | 0.2926 | 0.3146 | 0.2730 | 0.2917 | 1,097,570 | +0.04(+14.39%) |
Dec 29, 2023 | 0.2912 | 0.3000 | 0.2502 | 0.2550 | 971,513 | -0.04(-12.10%) |
Dec 28, 2023 | 0.3106 | 0.3120 | 0.2900 | 0.2901 | 505,075 | -0.02(-6.90%) |
Dec 27, 2023 | 0.3035 | 0.3450 | 0.3001 | 0.3116 | 1,146,742 | -0.01(-2.01%) |
Dec 26, 2023 | 0.2910 | 0.3285 | 0.2839 | 0.3180 | 596,219 | +0.03(+9.28%) |
Dec 22, 2023 | 0.2890 | 0.2999 | 0.2747 | 0.2910 | 691,987 | +0.00(+0.80%) |
Dec 21, 2023 | 0.2858 | 0.3000 | 0.2710 | 0.2887 | 969,028 | +0.02(+6.89%) |
Dec 20, 2023 | 0.2724 | 0.3035 | 0.2647 | 0.2701 | 1,150,319 | +0.00(+1.05%) |
Dec 19, 2023 | 0.2665 | 0.2800 | 0.2609 | 0.2673 | 454,297 | +0.01(+4.82%) |
Dec 18, 2023 | 0.2125 | 0.2623 | 0.2121 | 0.2550 | 527,298 | +0.04(+19.21%) |
Dec 15, 2023 | 0.2197 | 0.2197 | 0.2066 | 0.2139 | 118,088 | -0.00(-1.61%) |
Dec 14, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2174 | 386,407 | +0.00(+1.40%) |
Dec 13, 2023 | 0.2000 | 0.2145 | 0.1955 | 0.2144 | 139,000 | +0.01(+7.20%) |
Dec 12, 2023 | 0.2064 | 0.2064 | 0.1910 | 0.2000 | 211,713 | +0.01(+3.41%) |
Dec 11, 2023 | 0.2057 | 0.2169 | 0.1900 | 0.1934 | 479,031 | -0.03(-15.21%) |
Dec 08, 2023 | 0.2175 | 0.2281 | 0.2127 | 0.2281 | 402,270 | +0.01(+6.09%) |
Dec 07, 2023 | 0.1950 | 0.2159 | 0.1950 | 0.2150 | 207,367 | +0.02(+9.36%) |
Dec 06, 2023 | 0.1941 | 0.2274 | 0.1922 | 0.1966 | 1,116,103 | +0.00(+1.34%) |
Dec 05, 2023 | 0.1905 | 0.2016 | 0.1727 | 0.1940 | 544,799 | +0.00(+1.84%) |
Dec 04, 2023 | 0.1840 | 0.1950 | 0.1630 | 0.1905 | 1,221,258 | +0.03(+20.57%) |
Dec 01, 2023 | 0.1415 | 0.1600 | 0.1406 | 0.1580 | 209,926 | +0.02(+14.16%) |
Nov 30, 2023 | 0.1520 | 0.1520 | 0.1339 | 0.1384 | 493,753 | -0.02(-11.96%) |
Nov 29, 2023 | 0.1400 | 0.1572 | 0.1371 | 0.1572 | 381,734 | +0.02(+14.74%) |
Nov 28, 2023 | 0.1210 | 0.1423 | 0.1210 | 0.1370 | 142,581 | +0.01(+5.87%) |
Nov 27, 2023 | 0.1370 | 0.1370 | 0.1222 | 0.1294 | 292,693 | +0.01(+4.19%) |
Nov 24, 2023 | 0.1167 | 0.1300 | 0.1167 | 0.1242 | 121,884 | -0.01(-4.46%) |
Nov 22, 2023 | 0.1250 | 0.1334 | 0.1200 | 0.1300 | 288,960 | +0.01(+4.84%) |
Nov 21, 2023 | 0.1167 | 0.1247 | 0.1167 | 0.1240 | 140,395 | +0.00(+0.90%) |
Nov 20, 2023 | 0.1090 | 0.1258 | 0.1090 | 0.1229 | 63,374 | +0.00(+1.82%) |
Nov 17, 2023 | 0.1100 | 0.1270 | 0.1100 | 0.1207 | 76,813 | -0.00(-0.98%) |
Nov 16, 2023 | 0.1232 | 0.1359 | 0.1200 | 0.1219 | 344,671 | -0.01(-7.51%) |
Nov 15, 2023 | 0.1175 | 0.1320 | 0.1175 | 0.1318 | 415,490 | +0.02(+14.11%) |
Nov 14, 2023 | 0.1205 | 0.1213 | 0.1116 | 0.1155 | 193,883 | -0.00(-1.03%) |
Nov 13, 2023 | 0.1107 | 0.1209 | 0.1100 | 0.1167 | 132,357 | +0.00(+2.37%) |
Nov 10, 2023 | 0.1224 | 0.1275 | 0.1140 | 0.1140 | 135,256 | -0.01(-9.52%) |
Nov 09, 2023 | 0.1322 | 0.1350 | 0.1220 | 0.1260 | 337,817 | -0.00(-0.47%) |
Nov 08, 2023 | 0.1235 | 0.1297 | 0.1226 | 0.1266 | 123,763 | -0.00(-0.31%) |
Nov 07, 2023 | 0.1334 | 0.1334 | 0.1220 | 0.1270 | 336,349 | -0.01(-5.15%) |
Nov 06, 2023 | 0.1396 | 0.1431 | 0.1339 | 0.1339 | 133,959 | -0.01(-3.60%) |
Nov 03, 2023 | 0.1329 | 0.1389 | 0.1302 | 0.1389 | 171,446 | +0.00(+3.35%) |
Nov 02, 2023 | 0.1130 | 0.1401 | 0.1130 | 0.1344 | 143,420 | +0.01(+9.62%) |