Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 254 | -0.02(-4.44%) |
May 30, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 2,600 | +0.01(+2.06%) |
May 29, 2024 | 0.4337 | 0.4409 | 0.4337 | 0.4409 | 4,609 | +0.03(+7.54%) |
May 22, 2024 | 0.4100 | 48 | +0.00(+0.00%) | |||
May 21, 2024 | 0.3897 | 0.4100 | 0.3897 | 0.4100 | 2,426 | +0.02(+5.45%) |
May 20, 2024 | 0.4000 | 0.4000 | 0.3888 | 0.3888 | 2,218 | -0.07(-15.48%) |
May 16, 2024 | 0.4600 | 21 | +0.03(+6.51%) | |||
May 14, 2024 | 0.4319 | 0 | -0.03(-6.05%) | |||
May 10, 2024 | 0.4597 | 0 | +0.01(+2.06%) | |||
May 09, 2024 | 0.4500 | 0.4504 | 0.4500 | 0.4504 | 4,020 | -0.01(-2.57%) |
May 08, 2024 | 0.4532 | 0.4623 | 0.4400 | 0.4623 | 4,944 | +0.01(+1.54%) |
May 07, 2024 | 0.4553 | 0.4553 | 0.4553 | 0.4553 | 5,442 | +0.03(+5.88%) |
May 02, 2024 | 0.4300 | 0 | +0.02(+5.24%) | |||
Apr 30, 2024 | 0.4086 | 1 | -0.08(-17.17%) | |||
Apr 29, 2024 | 0.5178 | 0.5178 | 0.4899 | 0.4933 | 20,095 | +0.11(+27.24%) |
Apr 25, 2024 | 0.3877 | 0 | +0.01(+2.03%) | |||
Apr 22, 2024 | 0.3800 | 0 | -0.02(-5.00%) | |||
Apr 17, 2024 | 0.4000 | 0 | +0.02(+4.71%) | |||
Apr 16, 2024 | 0.3800 | 0.3820 | 0.3800 | 0.3820 | 838 | -0.04(-8.68%) |
Apr 15, 2024 | 0.4089 | 0.4183 | 0.4000 | 0.4183 | 10,000 | +0.03(+6.55%) |
Apr 12, 2024 | 0.3771 | 0.3926 | 0.3771 | 0.3926 | 6,314 | +0.00(+0.00%) |
Apr 10, 2024 | 0.3926 | 10,015 | -0.06(-12.66%) | |||
Apr 09, 2024 | 0.4200 | 0.4550 | 0.4200 | 0.4495 | 6,900 | -0.03(-6.37%) |
Apr 08, 2024 | 0.4574 | 0.4950 | 0.4574 | 0.4801 | 16,848 | +0.06(+13.63%) |
Apr 04, 2024 | 0.4225 | 0 | +0.03(+6.96%) | |||
Apr 02, 2024 | 0.3950 | 1 | -0.03(-6.77%) | |||
Apr 01, 2024 | 0.3800 | 0.4483 | 0.3800 | 0.4237 | 17,159 | +0.05(+14.05%) |
Mar 27, 2024 | 0.3715 | 0 | +0.01(+1.81%) | |||
Mar 26, 2024 | 0.3400 | 0.3649 | 0.3400 | 0.3649 | 3,409 | -0.02(-3.97%) |
Mar 25, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 525 | -0.01(-2.46%) |
Mar 22, 2024 | 0.3700 | 0.3896 | 0.3700 | 0.3896 | 3,975 | +0.01(+2.63%) |
Mar 21, 2024 | 0.3800 | 0.3829 | 0.3530 | 0.3796 | 13,265 | +0.04(+10.67%) |
Mar 20, 2024 | 0.3870 | 0.3870 | 0.3430 | 0.3430 | 30,752 | -0.03(-7.15%) |
Mar 19, 2024 | 0.3795 | 0.3825 | 0.3694 | 0.3694 | 70,005 | -0.13(-25.57%) |
Mar 18, 2024 | 0.4308 | 0.4969 | 0.4308 | 0.4963 | 6,680 | -0.04(-6.94%) |
Mar 15, 2024 | 0.5328 | 0.5333 | 0.5328 | 0.5333 | 5,550 | +0.03(+5.60%) |
Mar 13, 2024 | 0.5050 | 2 | +0.04(+8.93%) | |||
Mar 11, 2024 | 0.4636 | 0 | -0.03(-6.34%) | |||
Mar 08, 2024 | 0.4946 | 0.4950 | 0.4946 | 0.4950 | 6,602 | +0.04(+9.25%) |
Mar 07, 2024 | 0.4493 | 0.4531 | 0.4493 | 0.4531 | 1,475 | -0.01(-1.50%) |
Mar 06, 2024 | 0.4748 | 0.4750 | 0.4600 | 0.4600 | 96,775 | -0.01(-3.16%) |
Mar 05, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 2,707 | -0.02(-4.08%) |
Mar 04, 2024 | 0.4952 | 0.4952 | 0.4952 | 0.4952 | 2,000 | +0.00(+0.00%) |
Feb 29, 2024 | 0.4952 | 0 | -0.05(-8.94%) | |||
Feb 28, 2024 | 0.5438 | 0.5438 | 0.5438 | 0.5438 | 797 | +0.03(+6.63%) |
Feb 27, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 15,144 | +0.03(+5.15%) |
Feb 23, 2024 | 0.4850 | 0 | +0.00(+0.00%) | |||
Feb 21, 2024 | 0.4850 | 14 | +0.02(+5.30%) | |||
Feb 20, 2024 | 0.4942 | 0.4947 | 0.4606 | 0.4606 | 1,775 | -0.07(-13.09%) |
Feb 16, 2024 | 0.5250 | 0.5300 | 0.5245 | 0.5300 | 14,911 | -0.01(-1.38%) |
Feb 13, 2024 | 0.5374 | 0 | +0.02(+3.35%) | |||
Feb 12, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 142,692 | +0.02(+4.90%) |
Feb 09, 2024 | 0.4957 | 0.4957 | 0.4957 | 0.4957 | 2,000 | -0.07(-11.61%) |
Feb 08, 2024 | 0.5470 | 0.5644 | 0.5470 | 0.5608 | 28,684 | +0.02(+4.30%) |
Feb 07, 2024 | 0.5640 | 0.5640 | 0.5377 | 0.5377 | 19,000 | -0.06(-9.31%) |
Feb 06, 2024 | 0.6100 | 0.6100 | 0.5929 | 0.5929 | 22,800 | -0.01(-2.18%) |
Feb 05, 2024 | 0.6449 | 0.6499 | 0.5900 | 0.6061 | 21,943 | -0.25(-28.81%) |
Jan 31, 2024 | 0.8514 | 0 | -0.12(-12.56%) | |||
Jan 30, 2024 | 0.9200 | 0.9737 | 0.9200 | 0.9737 | 5,237 | +0.04(+3.87%) |
Jan 29, 2024 | 0.9449 | 0.9449 | 0.9374 | 0.9374 | 2,040 | -0.03(-3.29%) |
Jan 26, 2024 | 0.9337 | 0.9694 | 0.9300 | 0.9693 | 2,500 | +0.04(+4.23%) |
Jan 25, 2024 | 0.9327 | 0.9327 | 0.9300 | 0.9300 | 3,000 | +0.04(+4.12%) |
Jan 24, 2024 | 0.8772 | 0.8932 | 0.8772 | 0.8932 | 10,901 | +0.06(+6.88%) |
Jan 22, 2024 | 0.8357 | 0 | +0.08(+10.08%) | |||
Jan 19, 2024 | 0.6760 | 0.7592 | 0.6760 | 0.7592 | 16,691 | -0.03(-3.97%) |
Jan 18, 2024 | 0.7972 | 0.8300 | 0.7906 | 0.7906 | 10,050 | -0.07(-8.07%) |
Jan 17, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 5,400 | +0.00(+0.00%) |
Jan 16, 2024 | 0.9049 | 0.9049 | 0.8600 | 0.8600 | 23,320 | -0.21(-19.63%) |
Jan 12, 2024 | 1.080 | 1.160 | 1.060 | 1.070 | 5,850 | -0.30(-21.90%) |
Jan 04, 2024 | 1.370 | 0 | -0.07(-4.86%) | |||
Jan 03, 2024 | 1.425 | 1.440 | 1.425 | 1.440 | 321 | -0.05(-3.36%) |
Jan 02, 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 145 | -0.06(-3.99%) |
Dec 28, 2023 | 1.552 | 5 | -0.10(-5.89%) | |||
Dec 27, 2023 | 1.560 | 1.649 | 1.560 | 1.649 | 2,929 | +0.08(+5.04%) |
Dec 21, 2023 | 1.570 | 81 | +0.07(+4.67%) | |||
Dec 18, 2023 | 1.500 | 0 | -0.20(-11.76%) | |||
Dec 15, 2023 | 1.640 | 1.700 | 1.640 | 1.700 | 1,350 | +0.28(+19.38%) |
Dec 14, 2023 | 1.460 | 1.460 | 1.424 | 1.424 | 3,471 | +0.19(+15.77%) |
Dec 07, 2023 | 1.230 | 0 | +0.01(+0.82%) | |||
Dec 06, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 1,200 | -0.08(-6.15%) |
Dec 01, 2023 | 1.300 | 0 | +0.08(+7.00%) | |||
Nov 30, 2023 | 1.215 | 1.215 | 1.215 | 1.215 | 502 | -0.09(-7.25%) |
Nov 29, 2023 | 1.210 | 1.310 | 1.210 | 1.310 | 8,503 | +0.01(+0.77%) |
Nov 28, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 125 | -0.20(-13.22%) |
Nov 21, 2023 | 1.498 | 0 | -0.04(-2.73%) | |||
Nov 20, 2023 | 1.431 | 1.540 | 1.431 | 1.540 | 900 | +0.02(+1.32%) |
Nov 17, 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 110 | +0.15(+10.55%) |
Nov 16, 2023 | 1.375 | 1.420 | 1.375 | 1.375 | 362 | -0.04(-3.17%) |
Nov 15, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 100 | +0.04(+2.60%) |
Nov 14, 2023 | 1.350 | 1.384 | 1.350 | 1.384 | 2,205 | -0.03(-1.84%) |
Nov 10, 2023 | 1.410 | 0 | +0.04(+2.92%) | |||
Nov 08, 2023 | 1.370 | 10 | +0.05(+3.79%) | |||
Nov 07, 2023 | 1.330 | 1.340 | 1.320 | 1.320 | 3,926 | -0.01(-0.75%) |
Nov 06, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 570 | -0.06(-4.32%) |
Nov 03, 2023 | 1.430 | 1.430 | 1.390 | 1.390 | 3,463 | +0.07(+5.70%) |
Nov 02, 2023 | 1.330 | 1.349 | 1.315 | 1.315 | 6,312 | -0.06(-4.01%) |
Nov 01, 2023 | 1.410 | 1.410 | 1.370 | 1.370 | 26,870 | +0.01(+0.74%) |
Oct 31, 2023 | 1.330 | 1.360 | 1.327 | 1.360 | 16,650 | +0.16(+13.52%) |
Oct 30, 2023 | 1.198 | 1.198 | 1.198 | 1.198 | 672 | -0.03(-2.60%) |
Oct 26, 2023 | 1.230 | 0 | +0.24(+24.07%) | |||
Oct 25, 2023 | 0.9914 | 0.9914 | 0.9914 | 0.9914 | 7,000 | +0.03(+3.29%) |
Oct 23, 2023 | 0.9598 | 35 | -0.10(-9.45%) | |||
Oct 18, 2023 | 1.060 | 0 | +0.04(+3.87%) | |||
Oct 16, 2023 | 1.020 | 0 | +0.04(+4.40%) | |||
Oct 13, 2023 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | 312 | -0.04(-4.17%) |
Oct 12, 2023 | 1.050 | 1.050 | 1.020 | 1.020 | 2,791 | -0.05(-5.12%) |
Oct 11, 2023 | 1.055 | 1.075 | 1.055 | 1.075 | 2,605 | +0.02(+1.85%) |
Oct 09, 2023 | 1.056 | 0 | -0.06(-5.76%) | |||
Oct 05, 2023 | 1.120 | 0 | -0.11(-8.94%) | |||
Oct 04, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1,110 | -0.14(-9.89%) |
Oct 02, 2023 | 1.365 | 0 | +0.05(+3.80%) | |||
Sep 26, 2023 | 1.315 | 1 | -0.14(-9.62%) | |||
Sep 19, 2023 | 1.455 | 0 | +0.08(+5.43%) | |||
Sep 18, 2023 | 1.480 | 1.480 | 1.380 | 1.380 | 3,003 | -0.14(-9.21%) |
Sep 15, 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 500 | +0.04(+2.70%) |
Sep 14, 2023 | 1.490 | 1.490 | 1.480 | 1.480 | 220 | -0.09(-5.73%) |
Sep 12, 2023 | 1.570 | 0 | +0.04(+2.28%) | |||
Sep 11, 2023 | 1.557 | 1.557 | 1.535 | 1.535 | 1,200 | -0.09(-5.83%) |
Sep 07, 2023 | 1.630 | 0 | -0.01(-0.49%) | |||
Sep 05, 2023 | 1.638 | 2 | +0.04(+2.30%) | |||
Aug 31, 2023 | 1.601 | 0 | +0.00(+0.07%) | |||
Aug 30, 2023 | 1.580 | 1.600 | 1.530 | 1.600 | 5,970 | +0.15(+10.34%) |
Aug 29, 2023 | 1.540 | 1.540 | 1.450 | 1.450 | 4,220 | +0.07(+5.07%) |
Aug 25, 2023 | 1.380 | 61 | -0.08(-5.15%) | |||
Aug 24, 2023 | 1.420 | 1.455 | 1.420 | 1.455 | 1,300 | -0.07(-4.90%) |
Aug 23, 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 100 | +0.00(+0.00%) |
Aug 21, 2023 | 1.530 | 0 | +0.10(+6.99%) | |||
Aug 17, 2023 | 1.430 | 99 | +0.03(+2.14%) | |||
Aug 16, 2023 | 1.435 | 1.446 | 1.400 | 1.400 | 9,725 | +0.00(+0.00%) |
Aug 15, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 4,042 | -0.07(-4.44%) |
Aug 14, 2023 | 1.470 | 1.500 | 1.381 | 1.465 | 11,216 | -0.10(-6.66%) |
Aug 11, 2023 | 1.560 | 1.569 | 1.535 | 1.569 | 2,245 | -0.01(-0.66%) |
Aug 10, 2023 | 1.614 | 1.630 | 1.580 | 1.580 | 3,605 | +0.00(+0.00%) |
Aug 09, 2023 | 1.590 | 1.590 | 1.580 | 1.580 | 6,250 | -0.00(-0.32%) |
Aug 08, 2023 | 1.580 | 1.585 | 1.580 | 1.585 | 2,541 | -0.01(-0.38%) |
Aug 07, 2023 | 1.591 | 1.591 | 1.591 | 1.591 | 386 | -0.06(-3.57%) |
Aug 04, 2023 | 1.650 | 1.690 | 1.650 | 1.650 | 6,876 | +0.04(+2.23%) |
Aug 03, 2023 | 1.620 | 1.620 | 1.600 | 1.614 | 18,945 | -0.02(-0.98%) |
Aug 02, 2023 | 1.670 | 1.680 | 1.630 | 1.630 | 10,163 | -0.33(-16.84%) |
Aug 01, 2023 | 2.040 | 2.040 | 1.950 | 1.960 | 11,950 | -0.13(-6.19%) |
Jul 31, 2023 | 2.030 | 2.089 | 2.028 | 2.089 | 12,225 | -0.35(-14.46%) |
Jul 28, 2023 | 2.450 | 2.450 | 2.435 | 2.442 | 2,556 | -0.71(-22.46%) |
Jul 27, 2023 | 3.140 | 3.150 | 3.110 | 3.150 | 73,418 | +0.03(+0.96%) |
Jul 26, 2023 | 3.120 | 3.120 | 3.120 | 3.120 | 526 | -0.01(-0.48%) |
Jul 24, 2023 | 3.135 | 19 | -0.02(-0.48%) | |||
Jul 21, 2023 | 3.160 | 3.210 | 3.145 | 3.150 | 1,450 | -0.13(-3.96%) |
Jul 19, 2023 | 3.280 | 0 | +0.09(+2.82%) | |||
Jul 18, 2023 | 3.190 | 3.190 | 3.190 | 3.190 | 1,300 | -0.07(-2.15%) |
Jul 17, 2023 | 3.185 | 3.260 | 3.185 | 3.260 | 249 | +0.01(+0.31%) |
Jul 13, 2023 | 3.250 | 0 | +0.10(+3.16%) | |||
Jul 12, 2023 | 3.170 | 3.250 | 3.150 | 3.150 | 1,528 | +0.02(+0.65%) |
Jul 11, 2023 | 3.110 | 3.140 | 3.110 | 3.130 | 2,160 | +0.08(+2.68%) |
Jul 10, 2023 | 3.020 | 3.065 | 3.020 | 3.048 | 3,139 | +0.15(+5.11%) |
Jul 06, 2023 | 2.900 | 9 | -0.10(-3.33%) | |||
Jul 05, 2023 | 2.960 | 3.000 | 2.960 | 3.000 | 1,705 | +0.19(+6.76%) |
Jun 30, 2023 | 2.810 | 50 | +0.01(+0.36%) | |||
Jun 27, 2023 | 2.800 | 0 | -0.20(-6.67%) | |||
Jun 16, 2023 | 3.000 | 25 | +0.00(+0.00%) | |||
Jun 14, 2023 | 3.000 | 7 | +0.02(+0.84%) | |||
Jun 13, 2023 | 2.994 | 2.994 | 2.975 | 2.975 | 1,152 | -0.11(-3.72%) |
Jun 06, 2023 | 3.090 | 0 | -0.12(-3.74%) |