Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0700 | 0.0700 | 0.0679 | 0.0679 | 174,738 | +0.01(+9.52%) |
May 30, 2024 | 0.0598 | 0.0680 | 0.0598 | 0.0620 | 4,700 | +0.00(+8.20%) |
May 29, 2024 | 0.0655 | 0.0655 | 0.0571 | 0.0573 | 1,821 | -0.00(-5.13%) |
May 28, 2024 | 0.0595 | 0.0604 | 0.0595 | 0.0604 | 6,666 | -0.00(-1.79%) |
May 24, 2024 | 0.0616 | 0.0616 | 0.0560 | 0.0615 | 173,780 | +0.00(+2.50%) |
May 23, 2024 | 0.0616 | 0.0625 | 0.0600 | 0.0600 | 204,569 | -0.00(-2.91%) |
May 22, 2024 | 0.0600 | 0.0638 | 0.0600 | 0.0618 | 96,281 | +0.00(+0.16%) |
May 21, 2024 | 0.0611 | 0.0617 | 0.0600 | 0.0617 | 19,610 | +0.00(+0.33%) |
May 20, 2024 | 0.0610 | 0.0683 | 0.0610 | 0.0615 | 38,088 | -0.00(-0.81%) |
May 17, 2024 | 0.0645 | 0.0677 | 0.0540 | 0.0620 | 10,862 | -0.00(-2.36%) |
May 16, 2024 | 0.0677 | 0.0677 | 0.0635 | 0.0635 | 199,913 | -0.00(-5.65%) |
May 15, 2024 | 0.0665 | 0.0715 | 0.0665 | 0.0673 | 26,242 | -0.00(-5.87%) |
May 14, 2024 | 0.0720 | 0.0728 | 0.0676 | 0.0715 | 50,020 | -0.00(-0.56%) |
May 13, 2024 | 0.0797 | 0.0797 | 0.0719 | 0.0719 | 6,005 | -0.02(-18.30%) |
May 10, 2024 | 0.1100 | 0.1100 | 0.0831 | 0.0880 | 18,158 | -0.00(-2.22%) |
May 09, 2024 | 0.0894 | 0.0900 | 0.0894 | 0.0900 | 2,620 | -0.00(-0.44%) |
May 08, 2024 | 0.0924 | 0.0961 | 0.0904 | 0.0904 | 1,956 | +0.01(+6.35%) |
May 06, 2024 | 0.0850 | 0 | -0.01(-12.28%) | |||
May 03, 2024 | 0.0898 | 0.1073 | 0.0898 | 0.0969 | 292,496 | +0.01(+10.62%) |
May 02, 2024 | 0.0760 | 0.0876 | 0.0760 | 0.0876 | 256,500 | +0.00(+4.78%) |
May 01, 2024 | 0.0761 | 0.0836 | 0.0761 | 0.0836 | 1,937 | +0.00(+6.09%) |
Apr 30, 2024 | 0.0788 | 0.0850 | 0.0788 | 0.0788 | 20,165 | +0.00(+3.68%) |
Apr 29, 2024 | 0.0750 | 0.0760 | 0.0717 | 0.0760 | 3,103 | +0.00(+1.88%) |
Apr 26, 2024 | 0.0590 | 0.0746 | 0.0590 | 0.0746 | 181,513 | +0.01(+22.30%) |
Apr 25, 2024 | 0.0665 | 0.0710 | 0.0550 | 0.0610 | 138,515 | -0.01(-12.86%) |
Apr 24, 2024 | 0.0760 | 0.0760 | 0.0700 | 0.0700 | 259,379 | -0.00(-5.15%) |
Apr 23, 2024 | 0.0725 | 0.0753 | 0.0725 | 0.0738 | 260,854 | -0.00(-0.94%) |
Apr 22, 2024 | 0.0730 | 0.0760 | 0.0730 | 0.0745 | 40,500 | -0.01(-11.31%) |
Apr 19, 2024 | 0.0828 | 0.0840 | 0.0750 | 0.0840 | 51,495 | -0.00(-1.18%) |
Apr 18, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0850 | 75,365 | +0.00(+2.78%) |
Apr 17, 2024 | 0.0850 | 0.0875 | 0.0801 | 0.0827 | 120,504 | -0.01(-5.81%) |
Apr 16, 2024 | 0.0920 | 0.0920 | 0.0878 | 0.0878 | 589 | -0.00(-4.57%) |
Apr 15, 2024 | 0.0893 | 0.0920 | 0.0885 | 0.0920 | 46,201 | +0.00(+0.22%) |
Apr 12, 2024 | 0.0964 | 0.0964 | 0.0890 | 0.0918 | 27,937 | -0.00(-3.37%) |
Apr 11, 2024 | 0.0957 | 0.0980 | 0.0950 | 0.0950 | 10,200 | -0.01(-5.00%) |
Apr 10, 2024 | 0.1009 | 0.1100 | 0.1000 | 0.1000 | 118,309 | -0.01(-8.34%) |
Apr 09, 2024 | 0.1100 | 0.1128 | 0.1000 | 0.1091 | 2,250 | +0.00(+2.44%) |
Apr 08, 2024 | 0.1104 | 0.1119 | 0.1065 | 0.1065 | 1,426 | -0.01(-8.97%) |
Apr 05, 2024 | 0.1150 | 0.1170 | 0.1130 | 0.1170 | 27,551 | -0.00(-0.09%) |
Apr 04, 2024 | 0.1245 | 0.1279 | 0.1150 | 0.1171 | 47,666 | +0.00(+0.00%) |
Apr 03, 2024 | 0.1190 | 0.1241 | 0.1171 | 0.1171 | 1,477 | +0.00(+0.09%) |
Apr 02, 2024 | 0.1340 | 0.1360 | 0.1170 | 0.1170 | 20,453 | -0.01(-6.40%) |
Apr 01, 2024 | 0.1182 | 0.1287 | 0.1182 | 0.1250 | 15,955 | +0.00(+0.81%) |
Mar 28, 2024 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 2,331 | -0.01(-5.34%) |
Mar 27, 2024 | 0.2048 | 0.2048 | 0.1272 | 0.1310 | 83,389 | -0.09(-40.45%) |
Mar 26, 2024 | 0.1320 | 0.2289 | 0.1320 | 0.2200 | 342,281 | +0.09(+69.10%) |
Mar 25, 2024 | 0.0750 | 0.1301 | 0.0750 | 0.1301 | 110,886 | +0.05(+59.63%) |
Mar 22, 2024 | 0.0809 | 0.0815 | 0.0766 | 0.0815 | 15,638 | +0.00(+0.00%) |
Mar 21, 2024 | 0.0777 | 0.0815 | 0.0777 | 0.0815 | 9,498 | +0.00(+0.00%) |
Mar 20, 2024 | 0.0815 | 0.0900 | 0.0804 | 0.0815 | 428,180 | +0.01(+10.43%) |
Mar 19, 2024 | 0.0771 | 0.0780 | 0.0700 | 0.0738 | 38,512 | +0.00(+4.98%) |
Mar 18, 2024 | 0.0800 | 0.0850 | 0.0703 | 0.0703 | 13,075 | -0.00(-6.27%) |
Mar 15, 2024 | 0.0701 | 0.0873 | 0.0701 | 0.0750 | 14,481 | -0.01(-11.76%) |
Mar 14, 2024 | 0.0950 | 0.0950 | 0.0703 | 0.0850 | 62,163 | +0.01(+14.56%) |
Mar 13, 2024 | 0.0750 | 0.1000 | 0.0700 | 0.0742 | 51,216 | -0.00(-1.07%) |
Mar 12, 2024 | 0.0760 | 0.0900 | 0.0740 | 0.0750 | 112,125 | -0.00(-1.32%) |
Mar 11, 2024 | 0.0881 | 0.0881 | 0.0760 | 0.0760 | 13,988 | +0.00(+0.00%) |
Mar 08, 2024 | 0.0760 | 0.0898 | 0.0760 | 0.0760 | 13,161 | -0.01(-13.64%) |
Mar 07, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 2,762 | +0.00(+3.53%) |
Mar 06, 2024 | 0.1000 | 0.1000 | 0.0777 | 0.0850 | 77,886 | -0.00(-5.56%) |
Mar 05, 2024 | 0.0810 | 0.1000 | 0.0773 | 0.0900 | 20,740 | +0.00(+1.69%) |
Mar 04, 2024 | 0.0770 | 0.1000 | 0.0770 | 0.0885 | 38,036 | +0.00(+2.91%) |
Mar 01, 2024 | 0.0770 | 0.0885 | 0.0770 | 0.0860 | 3,200 | +0.01(+7.50%) |
Feb 29, 2024 | 0.0800 | 0.1000 | 0.0750 | 0.0800 | 21,353 | +0.01(+6.67%) |
Feb 28, 2024 | 0.0800 | 0.1000 | 0.0750 | 0.0750 | 119,369 | -0.01(-6.25%) |
Feb 27, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 738 | -0.00(-3.03%) |
Feb 26, 2024 | 0.0913 | 0.0913 | 0.0750 | 0.0825 | 21,961 | +0.00(+0.00%) |
Feb 23, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0825 | 26,014 | +0.00(+1.23%) |
Feb 22, 2024 | 0.0852 | 0.0880 | 0.0779 | 0.0815 | 34,764 | +0.00(+1.88%) |
Feb 21, 2024 | 0.0924 | 0.0950 | 0.0788 | 0.0800 | 22,377 | -0.01(-12.09%) |
Feb 20, 2024 | 0.0862 | 0.0935 | 0.0852 | 0.0910 | 16,230 | +0.00(+1.11%) |
Feb 16, 2024 | 0.0780 | 0.0900 | 0.0780 | 0.0900 | 71,889 | +0.02(+21.29%) |
Feb 15, 2024 | 0.0804 | 0.0880 | 0.0742 | 0.0742 | 146,201 | -0.01(-7.25%) |
Feb 14, 2024 | 0.0950 | 0.1000 | 0.0800 | 0.0800 | 114,150 | +0.01(+6.67%) |
Feb 13, 2024 | 0.0750 | 0.0841 | 0.0750 | 0.0750 | 4,209 | -0.00(-2.34%) |
Feb 12, 2024 | 0.0750 | 0.0950 | 0.0750 | 0.0768 | 26,360 | +0.00(+2.40%) |
Feb 09, 2024 | 0.0750 | 0.0950 | 0.0750 | 0.0750 | 38,390 | +0.00(+0.94%) |
Feb 08, 2024 | 0.0797 | 0.0900 | 0.0743 | 0.0743 | 27,226 | -0.01(-7.12%) |
Feb 07, 2024 | 0.0720 | 0.0800 | 0.0720 | 0.0800 | 16,051 | -0.01(-6.10%) |
Feb 06, 2024 | 0.0875 | 0.0875 | 0.0750 | 0.0852 | 449 | -0.00(-5.33%) |
Feb 05, 2024 | 0.0852 | 0.0913 | 0.0850 | 0.0900 | 15,618 | +0.00(+0.56%) |
Feb 02, 2024 | 0.0881 | 0.0895 | 0.0800 | 0.0895 | 11,510 | -0.00(-1.65%) |
Feb 01, 2024 | 0.0820 | 0.1100 | 0.0820 | 0.0910 | 7,981 | +0.01(+12.76%) |
Jan 31, 2024 | 0.0807 | 0.0807 | 0.0807 | 0.0807 | 101 | +0.00(+2.93%) |
Jan 30, 2024 | 0.0836 | 0.0910 | 0.0783 | 0.0784 | 9,422 | -0.01(-6.22%) |
Jan 29, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0836 | 8,137 | -0.01(-12.00%) |
Jan 26, 2024 | 0.0700 | 0.0950 | 0.0700 | 0.0950 | 48,467 | +0.02(+30.14%) |
Jan 25, 2024 | 0.0750 | 0.0800 | 0.0629 | 0.0730 | 42,210 | +0.01(+12.65%) |
Jan 24, 2024 | 0.0668 | 0.0680 | 0.0610 | 0.0648 | 8,413 | +0.01(+11.72%) |
Jan 23, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 437 | -0.01(-13.17%) |
Jan 22, 2024 | 0.0669 | 0.0798 | 0.0668 | 0.0668 | 9,810 | +0.01(+11.33%) |
Jan 19, 2024 | 0.0630 | 0.0718 | 0.0530 | 0.0600 | 29,937 | +0.00(+1.35%) |
Jan 18, 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 210 | -0.01(-10.98%) |
Jan 17, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 10,083 | -0.01(-16.87%) |
Jan 16, 2024 | 0.0632 | 0.0810 | 0.0590 | 0.0800 | 36,920 | +0.02(+33.33%) |
Jan 12, 2024 | 0.0643 | 0.0643 | 0.0600 | 0.0600 | 278 | +0.00(+0.00%) |
Jan 11, 2024 | 0.0590 | 0.0735 | 0.0590 | 0.0600 | 63,459 | -0.01(-18.37%) |
Jan 10, 2024 | 0.0735 | 0.0735 | 0.0677 | 0.0735 | 31,514 | +0.00(+6.06%) |
Jan 09, 2024 | 0.0735 | 0.0735 | 0.0650 | 0.0693 | 3,700 | -0.00(-5.71%) |
Jan 08, 2024 | 0.0700 | 0.0735 | 0.0620 | 0.0735 | 45,504 | -0.00(-1.74%) |
Jan 05, 2024 | 0.0725 | 0.0970 | 0.0725 | 0.0748 | 80,194 | +0.00(+3.17%) |
Jan 04, 2024 | 0.0690 | 0.0848 | 0.0690 | 0.0725 | 9,657 | +0.00(+3.57%) |
Jan 03, 2024 | 0.0737 | 0.0747 | 0.0700 | 0.0700 | 14,095 | -0.01(-16.17%) |
Jan 02, 2024 | 0.0789 | 0.0849 | 0.0710 | 0.0835 | 39,894 | +0.00(+5.16%) |
Dec 29, 2023 | 0.0830 | 0.0881 | 0.0700 | 0.0794 | 65,399 | -0.00(-1.49%) |
Dec 28, 2023 | 0.0833 | 0.0865 | 0.0770 | 0.0806 | 49,452 | -0.01(-10.04%) |
Dec 27, 2023 | 0.0950 | 0.0950 | 0.0800 | 0.0896 | 49,257 | -0.00(-0.44%) |
Dec 26, 2023 | 0.0630 | 0.1000 | 0.0625 | 0.0900 | 43,578 | +0.01(+19.21%) |
Dec 22, 2023 | 0.0780 | 0.1184 | 0.0656 | 0.0755 | 72,463 | -0.00(-5.86%) |
Dec 21, 2023 | 0.0713 | 0.0900 | 0.0615 | 0.0802 | 30,455 | -0.00(-5.65%) |
Dec 20, 2023 | 0.0837 | 0.1025 | 0.0789 | 0.0850 | 25,743 | -0.00(-5.45%) |
Dec 19, 2023 | 0.0860 | 0.1100 | 0.0860 | 0.0899 | 11,407 | -0.00(-0.99%) |
Dec 18, 2023 | 0.1010 | 0.1100 | 0.0883 | 0.0908 | 10,501 | -0.02(-18.20%) |
Dec 15, 2023 | 0.1280 | 0.1280 | 0.1034 | 0.1110 | 40,889 | -0.01(-9.09%) |
Dec 14, 2023 | 0.1267 | 0.1590 | 0.1170 | 0.1221 | 18,405 | -0.01(-5.35%) |
Dec 13, 2023 | 0.1253 | 0.1300 | 0.1200 | 0.1290 | 9,037 | +0.01(+7.50%) |
Dec 12, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 32,367 | -0.01(-4.76%) |
Dec 11, 2023 | 0.1291 | 0.1620 | 0.1260 | 0.1260 | 36,043 | -0.00(-0.08%) |