Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.2107 | 0.2180 | 0.2030 | 0.2160 | 189,000 | +0.01(+3.85%) |
May 23, 2024 | 0.2500 | 0.2600 | 0.1966 | 0.2080 | 481,930 | +0.03(+15.56%) |
May 22, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 33,815 | -0.01(-4.86%) |
May 21, 2024 | 0.1871 | 0.1892 | 0.1850 | 0.1892 | 14,324 | +0.00(+2.33%) |
May 17, 2024 | 0.1849 | 11 | -0.00(-0.05%) | |||
May 16, 2024 | 0.1850 | 0.1900 | 0.1828 | 0.1850 | 47,574 | -0.01(-3.04%) |
May 15, 2024 | 0.1880 | 0.1908 | 0.1880 | 0.1908 | 9,587 | +0.00(+0.63%) |
May 14, 2024 | 0.1810 | 0.1896 | 0.1801 | 0.1896 | 294,752 | +0.01(+3.04%) |
May 13, 2024 | 0.1840 | 0.1840 | 0.1840 | 0.1840 | 14,500 | -0.00(-1.60%) |
May 10, 2024 | 0.1808 | 0.1870 | 0.1808 | 0.1870 | 22,501 | +0.00(+2.13%) |
May 09, 2024 | 0.1848 | 0.1850 | 0.1830 | 0.1831 | 36,500 | -0.00(-1.40%) |
May 08, 2024 | 0.1880 | 0.1880 | 0.1857 | 0.1857 | 50,345 | +0.00(+1.75%) |
May 07, 2024 | 0.1830 | 0.1830 | 0.1825 | 0.1825 | 40,000 | +0.00(+0.27%) |
May 06, 2024 | 0.1928 | 0.1942 | 0.1727 | 0.1820 | 233,685 | -0.01(-3.19%) |
May 03, 2024 | 0.1830 | 0.1955 | 0.1830 | 0.1880 | 34,341 | +0.00(+1.95%) |
May 02, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 166 | +0.00(+0.00%) |
May 01, 2024 | 0.1858 | 0.1858 | 0.1820 | 0.1844 | 19,310 | -0.00(-0.32%) |
Apr 30, 2024 | 0.1968 | 0.1983 | 0.1822 | 0.1850 | 112,966 | -0.01(-5.85%) |
Apr 29, 2024 | 0.1965 | 0.1965 | 0.1965 | 0.1965 | 530 | -0.00(-0.91%) |
Apr 26, 2024 | 0.1940 | 0.1983 | 0.1939 | 0.1983 | 145,554 | +0.00(+0.86%) |
Apr 24, 2024 | 0.1966 | 3,000 | +0.02(+8.32%) | |||
Apr 22, 2024 | 0.1815 | 0 | -0.01(-4.12%) | |||
Apr 19, 2024 | 0.1908 | 0.1908 | 0.1893 | 0.1893 | 10,000 | -0.00(-0.37%) |
Apr 18, 2024 | 0.1876 | 0.1900 | 0.1876 | 0.1900 | 29,526 | +0.00(+1.23%) |
Apr 17, 2024 | 0.1814 | 0.1877 | 0.1814 | 0.1877 | 4,025 | +0.01(+5.27%) |
Apr 16, 2024 | 0.1922 | 0.1922 | 0.1783 | 0.1783 | 13,500 | -0.01(-6.16%) |
Apr 15, 2024 | 0.1922 | 0.1922 | 0.1900 | 0.1900 | 10,204 | -0.00(-0.47%) |
Apr 12, 2024 | 0.1854 | 0.1909 | 0.1853 | 0.1909 | 68,000 | -0.00(-0.68%) |
Apr 11, 2024 | 0.1823 | 0.1922 | 0.1823 | 0.1922 | 111,220 | +0.01(+4.12%) |
Apr 10, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1846 | 39,500 | +0.00(+1.15%) |
Apr 09, 2024 | 0.1744 | 0.1825 | 0.1744 | 0.1825 | 256,840 | -0.01(-2.77%) |
Apr 08, 2024 | 0.1877 | 0.1877 | 0.1877 | 0.1877 | 3,750 | -0.01(-2.65%) |
Apr 05, 2024 | 0.1928 | 0.1928 | 0.1834 | 0.1928 | 1,554 | +0.01(+4.67%) |
Apr 04, 2024 | 0.1755 | 0.1842 | 0.1755 | 0.1842 | 111,500 | -0.00(-1.44%) |
Apr 03, 2024 | 0.1800 | 0.1869 | 0.1800 | 0.1869 | 10,000 | +0.01(+3.83%) |
Apr 01, 2024 | 0.1800 | 0 | -0.01(-7.46%) | |||
Mar 28, 2024 | 0.1990 | 0.2000 | 0.1900 | 0.1945 | 18,515 | -0.01(-2.70%) |
Mar 27, 2024 | 0.1941 | 0.1999 | 0.1864 | 0.1999 | 17,204 | +0.02(+11.06%) |
Mar 25, 2024 | 0.1800 | 3,852 | -0.01(-7.41%) | |||
Mar 21, 2024 | 0.1944 | 0 | +0.02(+11.72%) | |||
Mar 20, 2024 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 1,490 | -0.01(-5.02%) |
Mar 19, 2024 | 0.1828 | 0.1850 | 0.1828 | 0.1832 | 31,000 | -0.01(-2.81%) |
Mar 18, 2024 | 0.1939 | 0.2000 | 0.1870 | 0.1885 | 257,319 | +0.00(+0.80%) |
Mar 15, 2024 | 0.1900 | 0.1900 | 0.1870 | 0.1870 | 53,180 | +0.00(+0.00%) |
Mar 14, 2024 | 0.2104 | 0.2104 | 0.1870 | 0.1870 | 23,500 | -0.01(-6.12%) |
Mar 13, 2024 | 0.2200 | 0.2200 | 0.1970 | 0.1992 | 7,824 | +0.00(+2.10%) |
Mar 12, 2024 | 0.1903 | 0.1951 | 0.1900 | 0.1951 | 28,274 | +0.01(+5.92%) |
Mar 11, 2024 | 0.2200 | 0.2398 | 0.1842 | 0.1842 | 137,201 | +0.01(+8.16%) |
Mar 08, 2024 | 0.1703 | 0.1703 | 0.1693 | 0.1703 | 5,023 | +0.01(+4.48%) |
Mar 07, 2024 | 0.1764 | 0.1764 | 0.1565 | 0.1630 | 15,333 | -0.00(-0.61%) |
Mar 06, 2024 | 0.1615 | 0.1658 | 0.1600 | 0.1640 | 44,845 | +0.01(+9.33%) |
Mar 05, 2024 | 0.1501 | 0.1501 | 0.1489 | 0.1500 | 41,215 | -0.01(-3.54%) |
Mar 04, 2024 | 0.1660 | 0.1660 | 0.1555 | 0.1555 | 31,605 | -0.01(-6.33%) |
Mar 01, 2024 | 0.1723 | 0.1784 | 0.1575 | 0.1660 | 32,600 | -0.00(-0.12%) |
Feb 29, 2024 | 0.1735 | 0.1735 | 0.1662 | 0.1662 | 2,535 | -0.00(-0.78%) |
Feb 28, 2024 | 0.1600 | 0.1675 | 0.1566 | 0.1675 | 53,273 | +0.01(+8.41%) |
Feb 27, 2024 | 0.1604 | 0.1629 | 0.1545 | 0.1545 | 20,967 | -0.01(-6.53%) |
Feb 26, 2024 | 0.1653 | 0.1653 | 0.1653 | 0.1653 | 2,200 | +0.01(+3.31%) |
Feb 22, 2024 | 0.1600 | 0 | -0.01(-4.59%) | |||
Feb 21, 2024 | 0.1752 | 0.1752 | 0.1677 | 0.1677 | 12,000 | -0.00(-1.00%) |
Feb 20, 2024 | 0.1727 | 0.1727 | 0.1649 | 0.1694 | 19,000 | -0.01(-3.48%) |
Feb 16, 2024 | 0.1855 | 0.1855 | 0.1660 | 0.1755 | 83,725 | +0.00(+0.29%) |
Feb 15, 2024 | 0.1816 | 0.1866 | 0.1750 | 0.1750 | 25,525 | -0.01(-3.15%) |
Feb 14, 2024 | 0.2000 | 0.2000 | 0.1807 | 0.1807 | 58,619 | -0.01(-4.89%) |
Feb 13, 2024 | 0.1687 | 0.1900 | 0.1591 | 0.1900 | 89,300 | +0.04(+25.41%) |
Feb 12, 2024 | 0.1500 | 0.1515 | 0.1500 | 0.1515 | 9,500 | +0.00(+1.13%) |
Feb 09, 2024 | 0.1465 | 0.1498 | 0.1465 | 0.1498 | 5,200 | -0.01(-3.60%) |
Feb 08, 2024 | 0.1450 | 0.1559 | 0.1450 | 0.1554 | 59,006 | +0.01(+5.28%) |
Feb 07, 2024 | 0.1585 | 0.1585 | 0.1431 | 0.1476 | 55,800 | -0.01(-6.88%) |
Feb 06, 2024 | 0.1465 | 0.1900 | 0.1418 | 0.1585 | 310,424 | +0.04(+38.79%) |
Feb 05, 2024 | 0.1230 | 0.1275 | 0.1142 | 0.1142 | 89,115 | -0.01(-4.83%) |
Feb 01, 2024 | 0.1200 | 0 | -0.01(-4.00%) | |||
Jan 30, 2024 | 0.1250 | 0 | -0.00(-2.80%) | |||
Jan 29, 2024 | 0.1286 | 0.1286 | 0.1286 | 0.1286 | 10,000 | +0.00(+0.16%) |
Jan 26, 2024 | 0.1284 | 0.1284 | 0.1284 | 0.1284 | 40,040 | +0.00(+2.72%) |
Jan 24, 2024 | 0.1250 | 52 | +0.01(+10.13%) | |||
Jan 22, 2024 | 0.1135 | 10 | +0.00(+0.27%) | |||
Jan 19, 2024 | 0.1132 | 0.1170 | 0.1132 | 0.1132 | 65,800 | -0.01(-5.67%) |
Jan 18, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 215 | -0.01(-4.00%) |
Jan 16, 2024 | 0.1250 | 0 | +0.00(+1.63%) | |||
Jan 09, 2024 | 0.1230 | 0 | +0.01(+6.96%) | |||
Jan 08, 2024 | 0.1173 | 0.1173 | 0.0753 | 0.1150 | 101,600 | -0.01(-9.16%) |
Jan 05, 2024 | 0.1266 | 0.1266 | 0.1266 | 0.1266 | 3,090 | +0.00(+4.11%) |
Jan 04, 2024 | 0.1216 | 0.1216 | 0.1216 | 0.1216 | 2,040 | -0.01(-6.68%) |
Jan 02, 2024 | 0.1303 | 0 | -0.01(-3.91%) | |||
Dec 29, 2023 | 0.1356 | 0.1356 | 0.1356 | 0.1356 | 2,744 | +0.01(+6.60%) |
Dec 28, 2023 | 0.1400 | 0.1600 | 0.1263 | 0.1272 | 9,859 | -0.01(-6.13%) |
Dec 26, 2023 | 0.1355 | 0 | -0.02(-11.67%) | |||
Dec 22, 2023 | 0.1534 | 0.1534 | 0.1534 | 0.1534 | 175 | +0.01(+8.26%) |
Dec 18, 2023 | 0.1417 | 400 | +0.00(+0.57%) | |||
Dec 15, 2023 | 0.1409 | 0.1409 | 0.1409 | 0.1409 | 4,020 | +0.02(+12.72%) |
Dec 13, 2023 | 0.1250 | 0 | -0.01(-10.65%) | |||
Dec 12, 2023 | 0.1330 | 0.1399 | 0.1296 | 0.1399 | 16,040 | +0.00(+0.36%) |
Dec 11, 2023 | 0.1394 | 0.1394 | 0.1394 | 0.1394 | 11,000 | -0.01(-8.89%) |
Dec 08, 2023 | 0.1066 | 0.1602 | 0.1066 | 0.1530 | 52,176 | +0.02(+15.65%) |
Dec 07, 2023 | 0.1209 | 0.1337 | 0.1150 | 0.1323 | 18,028 | +0.00(+0.53%) |
Dec 06, 2023 | 0.1310 | 0.1542 | 0.1300 | 0.1316 | 145,185 | +0.02(+22.42%) |
Dec 05, 2023 | 0.0940 | 0.1106 | 0.0940 | 0.1075 | 50,000 | -0.01(-4.44%) |
Dec 04, 2023 | 0.1040 | 0.1268 | 0.1040 | 0.1125 | 488,700 | +0.01(+8.17%) |
Dec 01, 2023 | 0.0400 | 0.1300 | 0.0389 | 0.1040 | 506,115 | +0.07(+258.62%) |
Nov 28, 2023 | 0.0290 | 0 | +0.01(+104.23%) | |||
Nov 14, 2023 | 0.0142 | 0 | -0.03(-64.23%) | |||
Nov 08, 2023 | 0.0397 | 0 | +0.01(+29.74%) |