Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 51,707 | -0.01(-2.27%) |
May 30, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 45,732 | +0.01(+2.33%) |
May 29, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4300 | 50,605 | +0.03(+7.50%) |
May 28, 2024 | 0.4150 | 0.4300 | 0.3900 | 0.4000 | 103,904 | -0.03(-6.98%) |
May 27, 2024 | 0.4400 | 0.4400 | 0.4050 | 0.4300 | 105,097 | -0.01(-2.27%) |
May 24, 2024 | 0.4000 | 0.4700 | 0.4000 | 0.4400 | 226,855 | +0.04(+10.00%) |
May 23, 2024 | 0.3800 | 0.4150 | 0.3800 | 0.4000 | 154,285 | +0.02(+5.26%) |
May 22, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 22,205 | +0.01(+1.33%) |
May 21, 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3750 | 372,086 | +0.01(+1.35%) |
May 17, 2024 | 0.3700 | 0 | +0.02(+4.23%) | |||
May 16, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3550 | 27,750 | +0.00(+0.00%) |
May 15, 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 31,815 | -0.01(-1.39%) |
May 14, 2024 | 0.3550 | 0.3700 | 0.3400 | 0.3600 | 56,315 | +0.01(+1.41%) |
May 13, 2024 | 0.3400 | 0.3750 | 0.3400 | 0.3550 | 140,662 | +0.01(+2.90%) |
May 10, 2024 | 0.3750 | 0.3800 | 0.3450 | 0.3450 | 95,085 | -0.02(-5.48%) |
May 09, 2024 | 0.3750 | 0.3850 | 0.3600 | 0.3650 | 522,048 | -0.02(-3.95%) |
May 08, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 280,295 | +0.03(+8.57%) |
May 07, 2024 | 0.3350 | 0.3750 | 0.3350 | 0.3500 | 146,449 | +0.01(+2.94%) |
May 06, 2024 | 0.3450 | 0.3600 | 0.3050 | 0.3400 | 174,906 | +0.01(+3.03%) |
May 03, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 27,335 | +0.01(+1.54%) |
May 02, 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3250 | 45,350 | +0.02(+4.84%) |
May 01, 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 4,776 | -0.01(-3.13%) |
Apr 30, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 10,303 | -0.02(-4.48%) |
Apr 29, 2024 | 0.3350 | 0.3400 | 0.3100 | 0.3350 | 37,450 | -0.01(-1.47%) |
Apr 26, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 21,966 | -0.01(-2.86%) |
Apr 25, 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3500 | 87,950 | +0.03(+9.37%) |
Apr 24, 2024 | 0.3100 | 0.3600 | 0.3100 | 0.3200 | 160,750 | +0.02(+6.67%) |
Apr 23, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 148,559 | -0.03(-9.09%) |
Apr 22, 2024 | 0.2650 | 0.3800 | 0.2650 | 0.3300 | 441,136 | +0.07(+24.53%) |
Apr 19, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 61,586 | +0.01(+1.92%) |
Apr 18, 2024 | 0.2550 | 0.2850 | 0.2500 | 0.2600 | 166,334 | +0.01(+1.96%) |
Apr 17, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 8,600 | -0.01(-1.92%) |
Apr 16, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 51,600 | +0.01(+1.96%) |
Apr 15, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 37,870 | +0.01(+2.00%) |
Apr 12, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 211,500 | +0.00(+0.00%) |
Apr 11, 2024 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 516,300 | -0.03(-9.09%) |
Apr 10, 2024 | 0.2600 | 0.2750 | 0.2500 | 0.2750 | 200,110 | +0.02(+5.77%) |
Apr 09, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 45,874 | -0.01(-1.89%) |
Apr 08, 2024 | 0.2550 | 0.2750 | 0.2500 | 0.2650 | 39,960 | +0.03(+10.42%) |
Apr 05, 2024 | 0.2500 | 0.2950 | 0.2400 | 0.2400 | 53,100 | +0.00(+0.00%) |
Apr 04, 2024 | 0.2250 | 0.2450 | 0.2250 | 0.2400 | 41,030 | +0.00(+0.00%) |
Apr 03, 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2400 | 122,340 | -0.01(-2.04%) |
Apr 02, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 39,755 | +0.00(+0.00%) |
Apr 01, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 26,503 | -0.01(-2.00%) |
Mar 28, 2024 | 0.2500 | 0 | +0.02(+11.11%) | |||
Mar 27, 2024 | 0.2350 | 0.2400 | 0.2150 | 0.2250 | 87,228 | -0.01(-4.26%) |
Mar 26, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2350 | 22,600 | +0.01(+4.44%) |
Mar 25, 2024 | 0.2150 | 0.2450 | 0.2150 | 0.2250 | 43,290 | +0.01(+4.65%) |
Mar 22, 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 22,375 | -0.01(-2.27%) |
Mar 21, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 19,100 | +0.01(+4.76%) |
Mar 20, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 66,739 | -0.03(-12.50%) |
Mar 19, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,610 | -0.01(-2.04%) |
Mar 18, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 14,560 | +0.01(+2.08%) |
Mar 15, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 3,496 | +0.01(+4.35%) |
Mar 14, 2024 | 0.2400 | 0.2550 | 0.2300 | 0.2300 | 37,800 | -0.01(-4.17%) |
Mar 13, 2024 | 0.2450 | 0.2600 | 0.2300 | 0.2400 | 36,200 | +0.00(+0.00%) |
Mar 12, 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2400 | 9,000 | -0.02(-7.69%) |
Mar 11, 2024 | 0.2700 | 0.2700 | 0.2350 | 0.2600 | 56,060 | -0.01(-1.89%) |
Mar 08, 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 26,000 | +0.02(+6.00%) |
Mar 07, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 39,685 | +0.01(+2.04%) |
Mar 06, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 17,050 | +0.01(+2.08%) |
Mar 05, 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2400 | 80,732 | +0.01(+6.67%) |
Mar 04, 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 34,950 | +0.01(+4.65%) |
Mar 01, 2024 | 0.2500 | 0.2650 | 0.2100 | 0.2150 | 312,218 | -0.05(-18.87%) |
Feb 29, 2024 | 0.2750 | 0.2850 | 0.2600 | 0.2650 | 86,374 | -0.02(-8.62%) |
Feb 28, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | 144,191 | -0.02(-4.92%) |
Feb 27, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3050 | 64,144 | -0.01(-1.61%) |
Feb 26, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 83,054 | +0.00(+0.00%) |
Feb 23, 2024 | 0.2950 | 0.3150 | 0.2950 | 0.3100 | 33,939 | +0.02(+6.90%) |
Feb 22, 2024 | 0.3350 | 0.3350 | 0.2800 | 0.2900 | 54,000 | -0.02(-4.92%) |
Feb 21, 2024 | 0.3300 | 0.3350 | 0.3050 | 0.3050 | 42,310 | -0.02(-4.69%) |
Feb 20, 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 50,412 | -0.03(-8.57%) |
Feb 16, 2024 | 0.3500 | 0 | +0.02(+6.06%) | |||
Feb 15, 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 5,000 | +0.01(+1.54%) |
Feb 14, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 14,000 | +0.01(+1.56%) |
Feb 13, 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3200 | 43,626 | -0.02(-5.88%) |
Feb 12, 2024 | 0.3250 | 0.3450 | 0.3250 | 0.3400 | 10,800 | +0.02(+6.25%) |
Feb 09, 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 28,805 | +0.02(+4.92%) |
Feb 08, 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3050 | 122,551 | -0.01(-1.61%) |
Feb 07, 2024 | 0.3300 | 0.3350 | 0.3100 | 0.3100 | 23,033 | -0.02(-6.06%) |
Feb 06, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 35,585 | -0.01(-2.94%) |
Feb 05, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 23,427 | -0.01(-2.86%) |
Feb 02, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 16,600 | +0.01(+2.94%) |
Feb 01, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 58,621 | +0.00(+0.00%) |
Jan 31, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 15,296 | -0.01(-2.86%) |
Jan 30, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 70,700 | +0.01(+2.94%) |
Jan 29, 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3400 | 14,982 | -0.01(-2.86%) |
Jan 26, 2024 | 0.3250 | 0.3500 | 0.3200 | 0.3500 | 21,415 | +0.02(+6.06%) |
Jan 25, 2024 | 0.3150 | 0.3300 | 0.3000 | 0.3300 | 42,315 | +0.00(+0.00%) |
Jan 24, 2024 | 0.3150 | 0.3600 | 0.3000 | 0.3300 | 51,125 | +0.03(+8.20%) |
Jan 23, 2024 | 0.3000 | 0.3100 | 0.2750 | 0.3050 | 56,658 | +0.00(+0.00%) |
Jan 22, 2024 | 0.3300 | 0.3300 | 0.2850 | 0.3050 | 36,804 | +0.00(+0.00%) |
Jan 19, 2024 | 0.3050 | 0.3200 | 0.2700 | 0.3050 | 119,470 | -0.02(-4.69%) |
Jan 18, 2024 | 0.3650 | 0.3700 | 0.3200 | 0.3200 | 70,536 | -0.05(-13.51%) |
Jan 17, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 36,400 | -0.01(-2.63%) |
Jan 16, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 24,218 | -0.01(-1.30%) |
Jan 15, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3850 | 99,246 | +0.00(+0.00%) |
Jan 12, 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3850 | 17,232 | -0.02(-3.75%) |
Jan 11, 2024 | 0.3750 | 0.4050 | 0.3750 | 0.4000 | 48,567 | +0.01(+1.27%) |
Jan 10, 2024 | 0.3850 | 0.4100 | 0.3800 | 0.3950 | 95,221 | -0.02(-5.95%) |
Jan 09, 2024 | 0.3900 | 0.4250 | 0.3800 | 0.4200 | 190,640 | +0.02(+5.00%) |
Jan 08, 2024 | 0.3700 | 0.4350 | 0.3700 | 0.4000 | 300,672 | +0.04(+11.11%) |
Jan 05, 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3600 | 193,783 | +0.00(+0.00%) |
Jan 04, 2024 | 0.3500 | 0.4050 | 0.3350 | 0.3600 | 265,040 | +0.02(+7.46%) |
Jan 03, 2024 | 0.3250 | 0.5800 | 0.3200 | 0.3350 | 1,027,215 | +0.05(+17.54%) |
Jan 02, 2024 | 0.2600 | 0.3000 | 0.2400 | 0.2850 | 378,298 | +0.04(+16.33%) |
Dec 29, 2023 | 0.2450 | 0 | +0.07(+40.00%) | |||
Dec 28, 2023 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 23,202 | +0.00(+0.00%) |
Dec 27, 2023 | 0.1850 | 0.1900 | 0.1750 | 0.1750 | 110,050 | -0.01(-2.78%) |
Dec 22, 2023 | 0.1800 | 0 | -0.01(-2.70%) | |||
Dec 21, 2023 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 29,711 | +0.01(+5.71%) |
Dec 20, 2023 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 86,000 | +0.01(+9.37%) |
Dec 19, 2023 | 0.1700 | 0.1750 | 0.1600 | 0.1600 | 122,463 | -0.01(-3.03%) |
Dec 18, 2023 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 19,000 | +0.00(+0.00%) |
Dec 15, 2023 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 46,850 | +0.00(+0.00%) |
Dec 14, 2023 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 112,180 | +0.01(+3.13%) |
Dec 13, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 31,000 | -0.01(-3.03%) |
Dec 12, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1650 | 94,241 | +0.00(+0.00%) |
Dec 11, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 28,614 | -0.01(-2.94%) |
Dec 08, 2023 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 11,000 | +0.01(+6.25%) |
Dec 07, 2023 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 16,000 | +0.00(+0.00%) |
Dec 06, 2023 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 109,600 | -0.01(-3.03%) |
Dec 05, 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 13,014 | +0.01(+3.13%) |
Dec 04, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 27,635 | -0.01(-5.88%) |
Dec 01, 2023 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 20,250 | -0.00(-2.86%) |
Nov 30, 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1750 | 10,600 | -0.01(-2.78%) |
Nov 29, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 4,511 | -0.01(-2.70%) |
Nov 28, 2023 | 0.1900 | 0.1950 | 0.1800 | 0.1850 | 29,566 | -0.01(-2.63%) |
Nov 27, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 21,000 | +0.02(+15.15%) |
Nov 24, 2023 | 0.1800 | 0.1900 | 0.1600 | 0.1650 | 35,530 | -0.01(-8.33%) |
Nov 23, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 24,600 | +0.02(+12.50%) |
Nov 22, 2023 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 8,589 | -0.01(-5.88%) |
Nov 21, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 64,700 | +0.02(+9.68%) |
Nov 20, 2023 | 0.1600 | 0.1650 | 0.1550 | 0.1550 | 77,315 | -0.01(-6.06%) |
Nov 17, 2023 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 4,500 | +0.00(+0.00%) |
Nov 16, 2023 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 12,200 | +0.01(+3.13%) |
Nov 15, 2023 | 0.1650 | 0.1700 | 0.1550 | 0.1600 | 25,468 | -0.01(-5.88%) |
Nov 14, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,500 | +0.00(+0.00%) |
Nov 10, 2023 | 0.1700 | 0 | +0.01(+3.03%) | |||
Nov 09, 2023 | 0.1650 | 0.1750 | 0.1650 | 0.1650 | 45,015 | -0.01(-2.94%) |
Nov 08, 2023 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 20,710 | +0.01(+3.03%) |
Nov 07, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 18,500 | +0.01(+3.13%) |
Nov 06, 2023 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 89,255 | -0.01(-5.88%) |
Nov 03, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,950 | -0.00(-2.86%) |
Nov 02, 2023 | 0.1750 | 0.1800 | 0.1650 | 0.1750 | 34,625 | +0.00(+2.94%) |