Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 16, 2024 | 0.2150 | 0 | +0.00(+0.00%) | |||
Jan 15, 2024 | 0.2300 | 0.2350 | 0.2100 | 0.2150 | 470,400 | -0.02(-8.51%) |
Jan 12, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2350 | 269,000 | +0.00(+2.17%) |
Jan 11, 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2300 | 585,557 | -0.01(-4.17%) |
Jan 10, 2024 | 0.2250 | 0.2450 | 0.2250 | 0.2400 | 550,924 | +0.02(+11.63%) |
Jan 09, 2024 | 0.2100 | 0.2150 | 0.2000 | 0.2150 | 165,143 | +0.01(+4.88%) |
Jan 08, 2024 | 0.2000 | 0.2150 | 0.1950 | 0.2050 | 850,617 | +0.00(+0.00%) |
Jan 05, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2050 | 561,632 | -0.02(-6.82%) |
Jan 04, 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 364,678 | -0.01(-2.22%) |
Jan 03, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 55,582 | +0.00(+0.00%) |
Jan 02, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 466,747 | -0.01(-2.17%) |
Dec 29, 2023 | 0.2300 | 0 | +0.01(+4.55%) | |||
Dec 28, 2023 | 0.2600 | 0.2650 | 0.2200 | 0.2200 | 749,574 | -0.03(-12.00%) |
Dec 27, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 728,693 | -0.03(-9.09%) |
Dec 22, 2023 | 0.2750 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 303,261 | +0.00(+0.00%) |
Dec 20, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 263,000 | +0.00(+0.00%) |
Dec 19, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2750 | 305,143 | -0.02(-8.33%) |
Dec 18, 2023 | 0.3050 | 0.3100 | 0.2900 | 0.3000 | 363,010 | +0.00(+0.00%) |
Dec 15, 2023 | 0.3050 | 0.3200 | 0.3000 | 0.3000 | 221,954 | +0.01(+1.69%) |
Dec 14, 2023 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 189,700 | -0.01(-3.28%) |
Dec 13, 2023 | 0.2750 | 0.3250 | 0.2600 | 0.3050 | 687,085 | +0.04(+17.31%) |
Dec 12, 2023 | 0.3050 | 0.3050 | 0.2450 | 0.2600 | 2,248,620 | -0.09(-25.71%) |
Dec 11, 2023 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 82,009 | -0.02(-5.41%) |
Dec 08, 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 55,125 | +0.01(+1.37%) |
Dec 07, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 26,075 | -0.01(-1.35%) |
Dec 06, 2023 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 126,596 | +0.01(+2.78%) |
Dec 05, 2023 | 0.3550 | 0.3700 | 0.3450 | 0.3600 | 294,500 | +0.01(+1.41%) |
Dec 04, 2023 | 0.3800 | 0.3850 | 0.3450 | 0.3550 | 238,745 | -0.04(-8.97%) |
Dec 01, 2023 | 0.3400 | 0.3950 | 0.3400 | 0.3900 | 542,410 | +0.05(+16.42%) |
Nov 30, 2023 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 101,374 | -0.01(-1.47%) |
Nov 29, 2023 | 0.3300 | 0.3500 | 0.3150 | 0.3400 | 172,300 | +0.02(+6.25%) |
Nov 28, 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 219,964 | -0.01(-1.54%) |
Nov 27, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 87,599 | +0.01(+3.17%) |
Nov 24, 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 38,500 | +0.00(+0.00%) |
Nov 23, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 36,729 | +0.01(+1.61%) |
Nov 22, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 57,000 | -0.02(-4.62%) |
Nov 21, 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 46,500 | +0.00(+0.00%) |
Nov 20, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3250 | 70,108 | -0.02(-4.41%) |
Nov 17, 2023 | 0.2900 | 0.3400 | 0.2900 | 0.3400 | 151,791 | +0.05(+17.24%) |
Nov 16, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 39,000 | -0.01(-1.69%) |
Nov 15, 2023 | 0.2750 | 0.2950 | 0.2700 | 0.2950 | 106,942 | +0.02(+7.27%) |
Nov 14, 2023 | 0.3150 | 0.3200 | 0.2650 | 0.2750 | 675,003 | -0.04(-14.06%) |
Nov 13, 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 85,071 | +0.02(+4.92%) |
Nov 10, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.3050 | 157,500 | -0.01(-1.61%) |
Nov 09, 2023 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 24,200 | +0.01(+1.64%) |
Nov 08, 2023 | 0.3000 | 0.3050 | 0.2850 | 0.3050 | 167,260 | +0.00(+0.00%) |
Nov 07, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 176,798 | -0.01(-1.61%) |
Nov 06, 2023 | 0.3150 | 0.3250 | 0.3100 | 0.3100 | 94,006 | -0.01(-1.59%) |
Nov 03, 2023 | 0.3300 | 0.3350 | 0.3000 | 0.3150 | 598,395 | -0.02(-5.97%) |
Nov 02, 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 60,189 | +0.01(+1.52%) |
Nov 01, 2023 | 0.3400 | 0.3450 | 0.3050 | 0.3300 | 388,484 | -0.01(-2.94%) |
Oct 31, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 233,549 | -0.01(-2.86%) |
Oct 30, 2023 | 0.3650 | 0.3700 | 0.3500 | 0.3500 | 143,018 | -0.02(-4.11%) |
Oct 27, 2023 | 0.3600 | 0.3680 | 0.3600 | 0.3650 | 32,000 | +0.01(+1.39%) |
Oct 26, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 103,500 | +0.00(+0.00%) |
Oct 25, 2023 | 0.3600 | 0.3700 | 0.3550 | 0.3600 | 77,001 | +0.00(+0.00%) |
Oct 24, 2023 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 59,590 | +0.01(+1.41%) |
Oct 23, 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 126,791 | -0.01(-2.74%) |
Oct 20, 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 89,027 | +0.01(+1.39%) |
Oct 19, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 162,986 | -0.01(-2.70%) |
Oct 18, 2023 | 0.3750 | 0.3850 | 0.3650 | 0.3700 | 252,294 | -0.01(-1.33%) |
Oct 17, 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 212,289 | -0.01(-2.60%) |
Oct 16, 2023 | 0.3950 | 0.4000 | 0.3750 | 0.3850 | 157,112 | -0.01(-2.53%) |
Oct 13, 2023 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 160,830 | +0.00(+0.00%) |
Oct 12, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3950 | 130,721 | +0.02(+3.95%) |
Oct 11, 2023 | 0.3850 | 0.3900 | 0.3750 | 0.3800 | 81,875 | -0.01(-2.56%) |
Oct 10, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 106,750 | -0.01(-2.50%) |
Oct 06, 2023 | 0.4000 | 0 | +0.01(+1.27%) | |||
Oct 05, 2023 | 0.3600 | 0.4000 | 0.3500 | 0.3950 | 705,470 | +0.03(+8.22%) |
Oct 04, 2023 | 0.3650 | 0.3700 | 0.3500 | 0.3650 | 215,061 | +0.01(+1.39%) |
Oct 03, 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 431,977 | -0.01(-1.37%) |
Oct 02, 2023 | 0.3800 | 0.3900 | 0.3600 | 0.3650 | 868,427 | -0.02(-5.19%) |
Sep 29, 2023 | 0.3900 | 0.4000 | 0.3750 | 0.3850 | 798,710 | +0.00(+0.00%) |
Sep 28, 2023 | 0.4000 | 0.4200 | 0.3850 | 0.3850 | 2,078,075 | -0.08(-16.30%) |
Sep 27, 2023 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 736,639 | -0.02(-4.17%) |
Sep 26, 2023 | 0.5100 | 0.5100 | 0.4750 | 0.4800 | 86,489 | -0.02(-3.03%) |
Sep 25, 2023 | 0.5200 | 0.5100 | 0.4850 | 0.4950 | 311,578 | -0.04(-6.60%) |
Sep 22, 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 55,725 | +0.01(+1.92%) |
Sep 21, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 101,689 | -0.01(-1.89%) |
Sep 20, 2023 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 202,015 | +0.00(+0.00%) |
Sep 19, 2023 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | 248,413 | -0.06(-10.17%) |
Sep 18, 2023 | 0.5500 | 0.6200 | 0.5500 | 0.5900 | 396,201 | +0.01(+1.72%) |
Sep 15, 2023 | 0.5300 | 0.5800 | 0.4950 | 0.5800 | 612,535 | +0.07(+13.73%) |
Sep 14, 2023 | 0.4850 | 0.5100 | 0.4850 | 0.5100 | 406,920 | +0.04(+7.37%) |
Sep 13, 2023 | 0.4450 | 0.4750 | 0.4450 | 0.4750 | 383,750 | +0.03(+6.74%) |
Sep 12, 2023 | 0.4400 | 0.4450 | 0.4300 | 0.4450 | 106,250 | +0.03(+5.95%) |
Sep 11, 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 206,443 | -0.01(-2.33%) |
Sep 08, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 261,543 | -0.02(-3.37%) |
Sep 07, 2023 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 6,500 | -0.01(-2.20%) |
Sep 06, 2023 | 0.4500 | 0.4550 | 0.4450 | 0.4550 | 97,000 | +0.00(+0.00%) |
Sep 05, 2023 | 0.4500 | 0.4550 | 0.4450 | 0.4550 | 85,605 | +0.01(+1.11%) |
Sep 01, 2023 | 0.4500 | 0 | +0.07(+18.42%) | |||
Aug 31, 2023 | 0.4600 | 0.4600 | 0.3750 | 0.3800 | 511,205 | -0.08(-16.48%) |
Aug 30, 2023 | 0.4550 | 0.4700 | 0.4400 | 0.4550 | 260,350 | -0.01(-2.15%) |
Aug 29, 2023 | 0.4750 | 0.4750 | 0.4600 | 0.4650 | 43,068 | -0.00(-1.06%) |
Aug 28, 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 242,382 | +0.00(+0.00%) |
Aug 25, 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 224,000 | +0.00(+0.00%) |
Aug 24, 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 78,000 | -0.01(-2.08%) |
Aug 23, 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 64,500 | +0.01(+2.13%) |
Aug 22, 2023 | 0.4750 | 0.4850 | 0.4700 | 0.4700 | 135,751 | -0.02(-4.08%) |
Aug 21, 2023 | 0.4800 | 0.4900 | 0.4650 | 0.4900 | 151,522 | +0.02(+5.38%) |
Aug 18, 2023 | 0.4750 | 0.4800 | 0.4650 | 0.4650 | 200,787 | -0.00(-1.06%) |
Aug 17, 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 176,636 | -0.01(-1.05%) |
Aug 16, 2023 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 25,436 | -0.01(-1.04%) |
Aug 15, 2023 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 25,000 | -0.01(-1.03%) |
Aug 14, 2023 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 43,264 | +0.00(+0.00%) |
Aug 11, 2023 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 186,604 | -0.01(-1.02%) |
Aug 10, 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 14,850 | -0.01(-2.00%) |
Aug 09, 2023 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 90,608 | +0.00(+0.00%) |
Aug 08, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 91,365 | +0.00(+0.00%) |
Aug 04, 2023 | 0.5000 | 0 | -0.01(-1.96%) | |||
Aug 03, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 202,722 | +0.01(+2.00%) |
Aug 02, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 67,050 | +0.00(+0.00%) |
Aug 01, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 168,100 | +0.00(+0.00%) |
Jul 31, 2023 | 0.5700 | 0.5800 | 0.4950 | 0.5000 | 414,109 | -0.05(-9.09%) |
Jul 28, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 58,878 | -0.01(-1.79%) |
Jul 27, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 78,340 | -0.01(-1.75%) |
Jul 26, 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 69,828 | +0.01(+1.79%) |
Jul 25, 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 103,779 | -0.03(-5.08%) |
Jul 24, 2023 | 0.5700 | 0.6000 | 0.5600 | 0.5900 | 239,644 | +0.02(+3.51%) |
Jul 21, 2023 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 263,400 | +0.04(+7.55%) |
Jul 20, 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 205,735 | +0.01(+1.92%) |
Jul 19, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 229,615 | +0.02(+4.00%) |
Jul 18, 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 43,120 | +0.00(+0.00%) |
Jul 17, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 48,827 | -0.01(-1.96%) |
Jul 14, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 89,883 | +0.01(+2.00%) |
Jul 13, 2023 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 94,144 | +0.00(+0.00%) |
Jul 12, 2023 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 57,407 | +0.01(+2.04%) |
Jul 11, 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 21,016 | -0.01(-2.00%) |
Jul 10, 2023 | 0.4850 | 0.5100 | 0.4800 | 0.5000 | 322,618 | +0.02(+3.09%) |
Jul 07, 2023 | 0.4900 | 0.4900 | 0.4750 | 0.4850 | 176,100 | +0.02(+3.19%) |
Jul 06, 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 156,672 | +0.00(+0.00%) |
Jul 05, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 19,167 | +0.00(+0.00%) |
Jul 04, 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 77,934 | -0.01(-1.05%) |
Jun 30, 2023 | 0.4750 | 0 | +0.01(+1.06%) | |||
Jun 29, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 24,328 | +0.00(+0.00%) |
Jun 28, 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 75,614 | -0.01(-1.05%) |
Jun 27, 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4750 | 127,027 | -0.01(-1.04%) |
Jun 26, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 100,400 | -0.01(-2.04%) |
Jun 23, 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 208,535 | -0.01(-1.01%) |
Jun 22, 2023 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 78,979 | +0.00(+0.00%) |
Jun 21, 2023 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 120,270 | -0.01(-1.00%) |
Jun 20, 2023 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 92,060 | +0.00(+0.00%) |
Jun 19, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 126,333 | -0.01(-1.96%) |
Jun 16, 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 39,334 | +0.00(+0.00%) |