Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 0.2999 | 0.3026 | 0.2876 | 0.2950 | 237,539 | +0.00(+0.00%) |
Jun 17, 2024 | 0.2943 | 0.2999 | 0.2874 | 0.2950 | 125,618 | -0.00(-1.63%) |
Jun 14, 2024 | 0.2950 | 0.3094 | 0.2910 | 0.2999 | 137,091 | +0.01(+2.64%) |
Jun 13, 2024 | 0.2992 | 0.3020 | 0.2899 | 0.2922 | 111,182 | -0.01(-3.31%) |
Jun 12, 2024 | 0.3000 | 0.3049 | 0.2930 | 0.3022 | 125,682 | +0.00(+0.73%) |
Jun 11, 2024 | 0.2920 | 0.3089 | 0.2902 | 0.3000 | 314,018 | +0.01(+2.21%) |
Jun 10, 2024 | 0.2900 | 0.3023 | 0.2850 | 0.2935 | 168,737 | -0.00(-1.01%) |
Jun 07, 2024 | 0.2988 | 0.3092 | 0.2875 | 0.2965 | 316,767 | -0.01(-3.73%) |
Jun 06, 2024 | 0.2900 | 0.3092 | 0.2885 | 0.3080 | 513,510 | +0.01(+4.94%) |
Jun 05, 2024 | 0.3000 | 0.3200 | 0.2850 | 0.2935 | 1,031,711 | -0.02(-5.02%) |
Jun 04, 2024 | 0.2950 | 0.3150 | 0.2940 | 0.3090 | 494,423 | -0.01(-1.90%) |
Jun 03, 2024 | 0.3200 | 0.3700 | 0.2900 | 0.3150 | 4,119,625 | +0.02(+5.00%) |
May 31, 2024 | 0.3056 | 0.3098 | 0.2950 | 0.3000 | 1,094,628 | -0.01(-3.54%) |
May 30, 2024 | 0.3100 | 0.3238 | 0.2962 | 0.3110 | 543,313 | +0.01(+2.64%) |
May 29, 2024 | 0.3151 | 0.3350 | 0.3000 | 0.3030 | 577,689 | -0.02(-6.71%) |
May 28, 2024 | 0.3100 | 0.3450 | 0.3001 | 0.3248 | 706,388 | +0.01(+3.94%) |
May 24, 2024 | 0.3200 | 0.3299 | 0.3110 | 0.3125 | 283,462 | -0.01(-3.55%) |
May 23, 2024 | 0.3357 | 0.3434 | 0.3108 | 0.3240 | 379,636 | -0.01(-2.99%) |
May 22, 2024 | 0.3077 | 0.3494 | 0.3050 | 0.3340 | 987,765 | +0.02(+7.74%) |
May 21, 2024 | 0.3213 | 0.3213 | 0.3000 | 0.3100 | 218,614 | -0.01(-4.59%) |
May 20, 2024 | 0.3128 | 0.3260 | 0.3128 | 0.3249 | 356,875 | +0.00(+0.12%) |
May 17, 2024 | 0.3247 | 0.3499 | 0.3100 | 0.3245 | 678,009 | -0.00(-1.07%) |
May 16, 2024 | 0.2800 | 0.3550 | 0.2777 | 0.3280 | 1,372,431 | +0.05(+17.99%) |
May 15, 2024 | 0.2706 | 0.2847 | 0.2706 | 0.2780 | 460,172 | -0.01(-3.14%) |
May 14, 2024 | 0.2805 | 0.2895 | 0.2750 | 0.2870 | 232,373 | +0.00(+0.95%) |
May 13, 2024 | 0.2800 | 0.2870 | 0.2766 | 0.2843 | 197,266 | +0.01(+2.78%) |
May 10, 2024 | 0.3035 | 0.3050 | 0.2706 | 0.2766 | 390,309 | -0.02(-7.74%) |
May 09, 2024 | 0.3000 | 0.3048 | 0.2901 | 0.2998 | 119,456 | -0.01(-1.64%) |
May 08, 2024 | 0.2890 | 0.3136 | 0.2862 | 0.3048 | 682,535 | +0.02(+6.91%) |
May 07, 2024 | 0.2835 | 0.2993 | 0.2800 | 0.2851 | 270,076 | -0.00(-0.11%) |
May 06, 2024 | 0.2900 | 0.2987 | 0.2810 | 0.2854 | 258,685 | -0.01(-2.29%) |
May 03, 2024 | 0.3000 | 0.3000 | 0.2845 | 0.2921 | 340,906 | +0.01(+3.29%) |
May 02, 2024 | 0.2934 | 0.3000 | 0.2810 | 0.2828 | 437,225 | -0.01(-3.61%) |
May 01, 2024 | 0.2955 | 0.3098 | 0.2800 | 0.2934 | 754,486 | -0.01(-2.23%) |
Apr 30, 2024 | 0.3001 | 0.3178 | 0.2950 | 0.3001 | 586,652 | +0.00(+0.70%) |
Apr 29, 2024 | 0.3301 | 0.3600 | 0.2835 | 0.2980 | 2,869,740 | -0.04(-11.57%) |
Apr 26, 2024 | 0.3252 | 0.3635 | 0.3200 | 0.3370 | 3,669,162 | -0.06(-14.18%) |
Apr 25, 2024 | 0.2900 | 0.6900 | 0.2900 | 0.3927 | 115,483,424 | +0.10(+36.35%) |
Apr 24, 2024 | 0.2700 | 0.2894 | 0.2706 | 0.2880 | 50,950 | +0.01(+2.20%) |
Apr 23, 2024 | 0.2920 | 0.2920 | 0.2750 | 0.2818 | 46,086 | +0.01(+2.47%) |
Apr 22, 2024 | 0.2916 | 0.3000 | 0.2706 | 0.2750 | 144,264 | -0.02(-8.18%) |
Apr 19, 2024 | 0.2960 | 0.3000 | 0.2910 | 0.2995 | 23,130 | +0.00(+0.88%) |
Apr 18, 2024 | 0.2870 | 0.2975 | 0.2810 | 0.2969 | 48,044 | +0.00(+0.00%) |
Apr 17, 2024 | 0.2875 | 0.2977 | 0.2800 | 0.2969 | 138,734 | +0.01(+2.41%) |
Apr 16, 2024 | 0.3000 | 0.3000 | 0.2821 | 0.2899 | 127,766 | -0.02(-5.29%) |
Apr 15, 2024 | 0.3193 | 0.3193 | 0.3000 | 0.3061 | 190,451 | -0.00(-1.58%) |
Apr 12, 2024 | 0.3103 | 0.3220 | 0.3103 | 0.3110 | 181,595 | +0.00(+0.29%) |
Apr 11, 2024 | 0.3071 | 0.3225 | 0.3000 | 0.3101 | 204,174 | +0.00(+1.01%) |
Apr 10, 2024 | 0.3080 | 0.3170 | 0.3004 | 0.3070 | 153,238 | +0.00(+0.00%) |
Apr 09, 2024 | 0.3280 | 0.3287 | 0.3010 | 0.3070 | 218,737 | -0.01(-1.82%) |
Apr 08, 2024 | 0.3300 | 0.3300 | 0.3121 | 0.3127 | 257,416 | -0.01(-3.37%) |
Apr 05, 2024 | 0.3290 | 0.3467 | 0.3100 | 0.3236 | 282,440 | +0.00(+1.12%) |
Apr 04, 2024 | 0.3200 | 0.3333 | 0.3112 | 0.3200 | 261,008 | -0.00(-0.90%) |
Apr 03, 2024 | 0.3250 | 0.3389 | 0.3200 | 0.3229 | 164,768 | -0.01(-3.61%) |
Apr 02, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3350 | 546,786 | -0.07(-18.29%) |
Apr 01, 2024 | 0.3350 | 0.4240 | 0.3167 | 0.4100 | 3,396,816 | +0.08(+24.43%) |
Mar 28, 2024 | 0.3300 | 0.3490 | 0.3150 | 0.3295 | 339,392 | +0.00(+1.23%) |
Mar 27, 2024 | 0.3266 | 0.3340 | 0.3100 | 0.3255 | 271,481 | +0.00(+0.34%) |
Mar 26, 2024 | 0.3331 | 0.3490 | 0.3210 | 0.3244 | 238,291 | -0.02(-5.01%) |
Mar 25, 2024 | 0.3500 | 0.3602 | 0.3357 | 0.3415 | 272,235 | -0.01(-2.96%) |
Mar 22, 2024 | 0.3575 | 0.3690 | 0.3380 | 0.3519 | 567,009 | -0.01(-2.47%) |
Mar 21, 2024 | 0.3722 | 0.3750 | 0.3570 | 0.3608 | 272,192 | -0.01(-1.39%) |
Mar 20, 2024 | 0.3481 | 0.3710 | 0.3317 | 0.3659 | 492,642 | +0.00(+1.36%) |
Mar 19, 2024 | 0.3400 | 0.3700 | 0.3200 | 0.3610 | 830,155 | +0.02(+5.22%) |
Mar 18, 2024 | 0.3785 | 0.3999 | 0.3400 | 0.3431 | 2,367,684 | -0.06(-14.22%) |
Mar 15, 2024 | 0.3553 | 0.4600 | 0.3360 | 0.4000 | 12,629,099 | +0.05(+14.38%) |
Mar 14, 2024 | 0.3482 | 0.3590 | 0.3407 | 0.3497 | 382,507 | -0.01(-2.59%) |
Mar 13, 2024 | 0.3490 | 0.3750 | 0.3400 | 0.3590 | 557,206 | +0.02(+4.57%) |
Mar 12, 2024 | 0.3600 | 0.3698 | 0.3350 | 0.3433 | 408,127 | -0.03(-6.96%) |
Mar 11, 2024 | 0.3400 | 0.3800 | 0.3385 | 0.3690 | 610,859 | +0.03(+9.01%) |
Mar 08, 2024 | 0.3400 | 0.3500 | 0.3318 | 0.3385 | 318,576 | +0.00(+0.53%) |
Mar 07, 2024 | 0.3700 | 0.3720 | 0.3276 | 0.3367 | 609,764 | -0.02(-6.73%) |
Mar 06, 2024 | 0.3600 | 0.3699 | 0.3501 | 0.3610 | 464,108 | -0.01(-3.73%) |
Mar 05, 2024 | 0.4131 | 0.4200 | 0.3322 | 0.3750 | 1,535,858 | -0.06(-13.83%) |
Mar 04, 2024 | 0.4137 | 0.4900 | 0.4006 | 0.4352 | 2,575,236 | +0.04(+10.18%) |
Mar 01, 2024 | 0.3900 | 0.4100 | 0.3700 | 0.3950 | 801,070 | -0.00(-0.83%) |
Feb 29, 2024 | 0.3756 | 0.4371 | 0.3756 | 0.3983 | 2,083,454 | +0.03(+8.71%) |
Feb 28, 2024 | 0.3681 | 0.3875 | 0.3407 | 0.3664 | 1,320,870 | +0.01(+4.09%) |
Feb 27, 2024 | 0.3500 | 0.3699 | 0.3150 | 0.3520 | 2,345,818 | -0.00(-1.32%) |
Feb 26, 2024 | 0.3219 | 0.3600 | 0.2668 | 0.3567 | 11,371,215 | -0.55(-60.59%) |
Feb 23, 2024 | 1.200 | 1.220 | 0.8700 | 0.9050 | 620,833 | -0.31(-25.82%) |
Feb 22, 2024 | 1.560 | 1.610 | 1.150 | 1.220 | 511,048 | -0.33(-21.29%) |
Feb 21, 2024 | 1.680 | 1.730 | 1.500 | 1.550 | 95,877 | -0.12(-7.19%) |
Feb 20, 2024 | 1.720 | 1.770 | 1.670 | 1.670 | 35,385 | -0.06(-3.47%) |
Feb 16, 2024 | 1.710 | 1.810 | 1.700 | 1.730 | 63,189 | -0.02(-1.14%) |
Feb 15, 2024 | 1.840 | 1.840 | 1.700 | 1.750 | 58,419 | -0.05(-2.78%) |
Feb 14, 2024 | 1.820 | 1.870 | 1.760 | 1.800 | 57,933 | -0.05(-2.70%) |
Feb 13, 2024 | 1.940 | 1.975 | 1.800 | 1.850 | 89,378 | -0.05(-2.63%) |
Feb 12, 2024 | 1.850 | 1.980 | 1.830 | 1.900 | 82,020 | +0.05(+2.70%) |
Feb 09, 2024 | 1.980 | 1.980 | 1.800 | 1.850 | 98,923 | -0.07(-3.65%) |
Feb 08, 2024 | 2.000 | 2.020 | 1.840 | 1.920 | 100,158 | +0.01(+0.52%) |
Feb 07, 2024 | 1.930 | 2.020 | 1.800 | 1.910 | 210,519 | -0.11(-5.45%) |
Feb 06, 2024 | 2.250 | 2.300 | 1.920 | 2.020 | 305,315 | -0.28(-12.17%) |
Feb 05, 2024 | 2.290 | 2.350 | 2.200 | 2.300 | 349,390 | -0.08(-3.36%) |
Feb 02, 2024 | 2.310 | 2.500 | 2.251 | 2.380 | 216,228 | -0.06(-2.46%) |
Feb 01, 2024 | 2.370 | 2.480 | 2.360 | 2.440 | 121,821 | +0.04(+1.67%) |
Jan 31, 2024 | 2.650 | 2.650 | 2.260 | 2.400 | 259,045 | -0.03(-1.23%) |
Jan 30, 2024 | 2.320 | 3.200 | 2.270 | 2.430 | 1,754,030 | -0.07(-2.80%) |
Jan 29, 2024 | 2.490 | 2.770 | 2.210 | 2.500 | 1,409,469 | -0.34(-11.97%) |
Jan 26, 2024 | 3.150 | 3.850 | 2.690 | 2.840 | 33,697,768 | +0.97(+52.28%) |
Jan 25, 2024 | 2.100 | 2.200 | 1.830 | 1.865 | 84,472 | -0.28(-12.85%) |
Jan 24, 2024 | 2.160 | 2.369 | 2.111 | 2.140 | 53,338 | -0.01(-0.47%) |
Jan 23, 2024 | 2.270 | 2.440 | 2.130 | 2.150 | 133,377 | -0.46(-17.62%) |
Jan 22, 2024 | 2.750 | 2.910 | 2.600 | 2.610 | 100,584 | -0.20(-7.12%) |
Jan 19, 2024 | 3.070 | 3.250 | 2.800 | 2.810 | 126,210 | -0.30(-9.65%) |
Jan 18, 2024 | 3.230 | 3.410 | 3.110 | 3.110 | 208,851 | -0.23(-6.89%) |
Jan 17, 2024 | 3.170 | 3.580 | 3.030 | 3.340 | 173,647 | +0.18(+5.70%) |
Jan 16, 2024 | 3.180 | 3.690 | 3.050 | 3.160 | 240,040 | +0.02(+0.64%) |
Jan 12, 2024 | 3.330 | 3.500 | 3.010 | 3.140 | 529,016 | -0.36(-10.29%) |
Jan 11, 2024 | 3.540 | 3.789 | 3.400 | 3.500 | 173,877 | -0.19(-5.15%) |
Jan 10, 2024 | 3.240 | 3.950 | 3.210 | 3.690 | 645,066 | +0.20(+5.73%) |
Jan 09, 2024 | 3.650 | 3.750 | 3.150 | 3.490 | 950,471 | -0.11(-3.06%) |
Jan 08, 2024 | 6.570 | 6.750 | 3.220 | 3.600 | 25,822,706 | +0.54(+17.65%) |
Jan 05, 2024 | 2.840 | 4.340 | 2.750 | 3.060 | 3,957,688 | -0.03(-0.97%) |
Jan 04, 2024 | 4.470 | 4.890 | 2.760 | 3.090 | 1,548,802 | +2.88(+1378.47%) |
Jan 03, 2024 | 0.2034 | 0.2274 | 0.1882 | 0.2090 | 7,914,618 | +0.00(+0.77%) |
Jan 02, 2024 | 0.2000 | 0.2251 | 0.2000 | 0.2074 | 873,098 | +0.01(+3.70%) |
Dec 29, 2023 | 0.2200 | 0.2200 | 0.1945 | 0.2000 | 778,853 | -0.02(-9.13%) |
Dec 28, 2023 | 0.2169 | 0.2270 | 0.1811 | 0.2201 | 1,470,509 | -0.00(-0.95%) |
Dec 27, 2023 | 0.2200 | 0.2290 | 0.2190 | 0.2222 | 544,139 | +0.00(+0.50%) |
Dec 26, 2023 | 0.2400 | 0.2570 | 0.2115 | 0.2211 | 998,173 | -0.04(-14.83%) |
Dec 22, 2023 | 0.2350 | 0.2700 | 0.2300 | 0.2596 | 1,091,713 | -0.00(-1.67%) |
Dec 21, 2023 | 0.2700 | 0.3070 | 0.2258 | 0.2640 | 3,176,517 | -0.08(-24.36%) |
Dec 20, 2023 | 0.4498 | 0.4624 | 0.3000 | 0.3490 | 51,986,328 | +0.06(+20.34%) |
Dec 19, 2023 | 0.2457 | 0.3141 | 0.2344 | 0.2900 | 7,694,047 | +0.05(+21.09%) |
Dec 18, 2023 | 0.2200 | 0.2400 | 0.2130 | 0.2395 | 75,804 | +0.03(+13.67%) |
Dec 15, 2023 | 0.2267 | 0.2450 | 0.2100 | 0.2107 | 76,554 | -0.01(-4.23%) |
Dec 14, 2023 | 0.2443 | 0.2479 | 0.2101 | 0.2200 | 37,147 | -0.01(-6.10%) |
Dec 13, 2023 | 0.2400 | 0.2400 | 0.2174 | 0.2343 | 52,511 | +0.00(+2.09%) |
Dec 12, 2023 | 0.2497 | 0.2497 | 0.2101 | 0.2295 | 156,140 | -0.02(-7.83%) |
Dec 11, 2023 | 0.2250 | 0.2500 | 0.2200 | 0.2490 | 178,643 | +0.03(+13.18%) |
Dec 08, 2023 | 0.2436 | 0.2436 | 0.2111 | 0.2200 | 28,627 | -0.01(-4.35%) |
Dec 07, 2023 | 0.2423 | 0.2455 | 0.2300 | 0.2300 | 60,372 | -0.01(-6.12%) |
Dec 06, 2023 | 0.2583 | 0.2630 | 0.2400 | 0.2450 | 110,197 | -0.01(-2.00%) |
Dec 05, 2023 | 0.2750 | 0.2750 | 0.2410 | 0.2500 | 59,122 | -0.01(-4.62%) |
Dec 04, 2023 | 0.2629 | 0.2750 | 0.2620 | 0.2621 | 17,260 | -0.01(-2.93%) |