Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.1390 | 0.1430 | 0.1351 | 0.1430 | 253,804 | +0.00(+2.88%) |
May 16, 2024 | 0.1433 | 0.1449 | 0.1350 | 0.1390 | 549,625 | -0.00(-0.64%) |
May 15, 2024 | 0.1380 | 0.1490 | 0.1302 | 0.1399 | 1,046,562 | +0.00(+0.29%) |
May 14, 2024 | 0.1350 | 0.1395 | 0.1315 | 0.1395 | 412,568 | +0.00(+2.88%) |
May 13, 2024 | 0.1329 | 0.1356 | 0.1300 | 0.1356 | 223,560 | +0.00(+0.00%) |
May 10, 2024 | 0.1301 | 0.1380 | 0.1235 | 0.1356 | 1,112,478 | +0.01(+7.36%) |
May 09, 2024 | 0.1299 | 0.1301 | 0.1261 | 0.1263 | 438,341 | -0.01(-4.32%) |
May 08, 2024 | 0.1276 | 0.1395 | 0.1252 | 0.1320 | 312,401 | -0.00(-2.22%) |
May 07, 2024 | 0.1340 | 0.1475 | 0.1300 | 0.1350 | 637,891 | -0.01(-5.92%) |
May 06, 2024 | 0.1252 | 0.1447 | 0.1234 | 0.1435 | 1,345,735 | +0.01(+10.55%) |
May 03, 2024 | 0.1296 | 0.1330 | 0.1250 | 0.1298 | 346,440 | +0.00(+0.46%) |
May 02, 2024 | 0.1285 | 0.1300 | 0.1250 | 0.1292 | 150,213 | +0.00(+0.08%) |
May 01, 2024 | 0.1350 | 0.1350 | 0.1231 | 0.1291 | 502,684 | -0.00(-0.46%) |
Apr 30, 2024 | 0.1350 | 0.1350 | 0.1291 | 0.1297 | 376,968 | -0.01(-3.93%) |
Apr 29, 2024 | 0.1329 | 0.1350 | 0.1270 | 0.1350 | 315,713 | +0.00(+1.89%) |
Apr 26, 2024 | 0.1290 | 0.1328 | 0.1270 | 0.1325 | 290,097 | +0.00(+2.32%) |
Apr 25, 2024 | 0.1275 | 0.1300 | 0.1250 | 0.1295 | 215,550 | +0.00(+2.53%) |
Apr 24, 2024 | 0.1227 | 0.1272 | 0.1215 | 0.1263 | 1,124,880 | +0.00(+2.52%) |
Apr 23, 2024 | 0.1275 | 0.1275 | 0.1213 | 0.1232 | 798,573 | -0.00(-3.14%) |
Apr 22, 2024 | 0.1309 | 0.1309 | 0.1240 | 0.1272 | 611,836 | -0.00(-2.15%) |
Apr 19, 2024 | 0.1330 | 0.1340 | 0.1280 | 0.1300 | 731,258 | -0.00(-2.62%) |
Apr 18, 2024 | 0.1354 | 0.1370 | 0.1332 | 0.1335 | 85,713 | -0.00(-1.69%) |
Apr 17, 2024 | 0.1320 | 0.1369 | 0.1318 | 0.1358 | 238,263 | +0.00(+0.37%) |
Apr 16, 2024 | 0.1365 | 0.1399 | 0.1320 | 0.1353 | 211,400 | +0.00(+0.22%) |
Apr 15, 2024 | 0.1430 | 0.1430 | 0.1335 | 0.1350 | 298,369 | -0.01(-3.57%) |
Apr 12, 2024 | 0.1400 | 0.1400 | 0.1313 | 0.1400 | 223,512 | +0.00(+0.07%) |
Apr 11, 2024 | 0.1395 | 0.1413 | 0.1366 | 0.1399 | 249,378 | -0.00(-0.57%) |
Apr 10, 2024 | 0.1419 | 0.1419 | 0.1338 | 0.1407 | 1,040,720 | -0.00(-0.21%) |
Apr 09, 2024 | 0.1358 | 0.1420 | 0.1340 | 0.1410 | 609,282 | +0.00(+1.59%) |
Apr 08, 2024 | 0.1430 | 0.1450 | 0.1313 | 0.1388 | 754,254 | -0.00(-0.86%) |
Apr 05, 2024 | 0.1306 | 0.1400 | 0.1306 | 0.1400 | 580,956 | +0.00(+1.60%) |
Apr 04, 2024 | 0.1330 | 0.1400 | 0.1307 | 0.1378 | 1,069,154 | -0.00(-1.57%) |
Apr 03, 2024 | 0.1529 | 0.1530 | 0.1390 | 0.1400 | 1,036,354 | -0.01(-8.50%) |
Apr 02, 2024 | 0.1500 | 0.1554 | 0.1431 | 0.1530 | 352,298 | +0.00(+0.00%) |
Apr 01, 2024 | 0.1556 | 0.1556 | 0.1500 | 0.1530 | 232,283 | -0.00(-0.84%) |
Mar 28, 2024 | 0.1559 | 0.1559 | 0.1480 | 0.1543 | 500,606 | +0.00(+0.85%) |
Mar 27, 2024 | 0.1475 | 0.1575 | 0.1475 | 0.1530 | 170,933 | +0.00(+0.39%) |
Mar 26, 2024 | 0.1450 | 0.1550 | 0.1370 | 0.1524 | 352,404 | +0.00(+0.40%) |
Mar 25, 2024 | 0.1540 | 0.1575 | 0.1399 | 0.1518 | 1,698,465 | +0.00(+0.40%) |
Mar 22, 2024 | 0.1515 | 0.1545 | 0.1497 | 0.1512 | 209,759 | -0.00(-1.11%) |
Mar 21, 2024 | 0.1495 | 0.1583 | 0.1470 | 0.1529 | 635,664 | +0.00(+2.62%) |
Mar 20, 2024 | 0.1423 | 0.1490 | 0.1393 | 0.1490 | 510,335 | +0.01(+4.86%) |
Mar 19, 2024 | 0.1440 | 0.1492 | 0.1421 | 0.1421 | 320,600 | -0.00(-1.32%) |
Mar 18, 2024 | 0.1450 | 0.1450 | 0.1402 | 0.1440 | 479,157 | +0.00(+0.00%) |
Mar 15, 2024 | 0.1395 | 0.1440 | 0.1311 | 0.1440 | 517,153 | +0.00(+3.60%) |
Mar 14, 2024 | 0.1391 | 0.1395 | 0.1330 | 0.1390 | 264,799 | +0.00(+0.36%) |
Mar 13, 2024 | 0.1290 | 0.1395 | 0.1290 | 0.1385 | 795,960 | +0.00(+3.36%) |
Mar 12, 2024 | 0.1360 | 0.1497 | 0.1313 | 0.1340 | 1,918,971 | -0.01(-7.65%) |
Mar 11, 2024 | 0.1530 | 0.1530 | 0.1410 | 0.1451 | 1,393,866 | -0.01(-4.54%) |
Mar 08, 2024 | 0.1500 | 0.1540 | 0.1430 | 0.1520 | 716,520 | -0.00(-1.30%) |
Mar 07, 2024 | 0.1595 | 0.1595 | 0.1501 | 0.1540 | 341,674 | -0.00(-1.22%) |
Mar 06, 2024 | 0.1525 | 0.1589 | 0.1514 | 0.1559 | 507,387 | +0.00(+3.11%) |
Mar 05, 2024 | 0.1600 | 0.1645 | 0.1470 | 0.1512 | 1,245,926 | -0.01(-4.91%) |
Mar 04, 2024 | 0.1662 | 0.1699 | 0.1565 | 0.1590 | 899,688 | -0.01(-4.56%) |
Mar 01, 2024 | 0.1649 | 0.1680 | 0.1563 | 0.1666 | 1,190,933 | +0.00(+1.03%) |
Feb 29, 2024 | 0.1679 | 0.1679 | 0.1610 | 0.1649 | 480,948 | +0.00(+2.11%) |
Feb 28, 2024 | 0.1600 | 0.1690 | 0.1600 | 0.1615 | 483,061 | +0.00(+1.89%) |
Feb 27, 2024 | 0.1659 | 0.1674 | 0.1569 | 0.1585 | 607,238 | -0.00(-2.22%) |
Feb 26, 2024 | 0.1460 | 0.1690 | 0.1425 | 0.1621 | 1,614,165 | +0.01(+9.53%) |
Feb 23, 2024 | 0.1575 | 0.1613 | 0.1375 | 0.1480 | 5,709,854 | -0.01(-8.92%) |
Feb 22, 2024 | 0.1787 | 0.1787 | 0.1511 | 0.1625 | 4,780,806 | -0.01(-7.93%) |
Feb 21, 2024 | 0.1874 | 0.1874 | 0.1711 | 0.1765 | 1,355,622 | -0.00(-2.70%) |
Feb 20, 2024 | 0.1940 | 0.1940 | 0.1800 | 0.1814 | 1,437,291 | -0.01(-4.53%) |
Feb 16, 2024 | 0.1850 | 0.1950 | 0.1802 | 0.1900 | 1,172,162 | +0.01(+2.76%) |
Feb 15, 2024 | 0.2079 | 0.2099 | 0.1845 | 0.1849 | 4,044,317 | -0.01(-5.18%) |
Feb 14, 2024 | 0.1920 | 0.1970 | 0.1885 | 0.1950 | 1,054,466 | +0.01(+2.74%) |
Feb 13, 2024 | 0.1975 | 0.1975 | 0.1855 | 0.1898 | 1,102,407 | -0.00(-0.11%) |
Feb 12, 2024 | 0.1985 | 0.1999 | 0.1860 | 0.1900 | 1,648,191 | -0.00(-0.11%) |
Feb 09, 2024 | 0.1935 | 0.1979 | 0.1850 | 0.1902 | 1,499,462 | -0.00(-2.41%) |
Feb 08, 2024 | 0.1997 | 0.1997 | 0.1900 | 0.1949 | 1,441,826 | -0.00(-0.56%) |
Feb 07, 2024 | 0.1997 | 0.1997 | 0.1925 | 0.1960 | 1,080,393 | +0.00(+1.82%) |
Feb 06, 2024 | 0.1945 | 0.1998 | 0.1872 | 0.1925 | 1,385,682 | +0.00(+0.57%) |
Feb 05, 2024 | 0.1850 | 0.1990 | 0.1786 | 0.1914 | 865,007 | +0.01(+4.42%) |
Feb 02, 2024 | 0.1847 | 0.1910 | 0.1780 | 0.1833 | 1,187,965 | -0.00(-0.65%) |
Feb 01, 2024 | 0.1900 | 0.1975 | 0.1800 | 0.1845 | 1,256,874 | -0.00(-1.81%) |
Jan 31, 2024 | 0.1949 | 0.1979 | 0.1816 | 0.1879 | 1,658,412 | +0.00(+0.43%) |
Jan 30, 2024 | 0.1920 | 0.1940 | 0.1851 | 0.1871 | 1,057,564 | -0.00(-1.84%) |
Jan 29, 2024 | 0.1850 | 0.1950 | 0.1825 | 0.1906 | 768,225 | +0.00(+0.32%) |
Jan 26, 2024 | 0.1920 | 0.1931 | 0.1830 | 0.1900 | 1,225,388 | +0.00(+1.01%) |
Jan 25, 2024 | 0.1999 | 0.2000 | 0.1800 | 0.1881 | 3,264,682 | -0.01(-4.86%) |
Jan 24, 2024 | 0.2051 | 0.2090 | 0.1952 | 0.1977 | 1,738,363 | -0.01(-3.56%) |
Jan 23, 2024 | 0.2023 | 0.2100 | 0.1940 | 0.2050 | 2,160,726 | +0.01(+5.94%) |
Jan 22, 2024 | 0.1900 | 0.1977 | 0.1880 | 0.1935 | 1,683,526 | +0.01(+2.93%) |
Jan 19, 2024 | 0.1982 | 0.2056 | 0.1821 | 0.1880 | 3,542,431 | -0.01(-3.84%) |
Jan 18, 2024 | 0.1980 | 0.1980 | 0.1890 | 0.1955 | 2,285,485 | +0.01(+4.49%) |
Jan 17, 2024 | 0.1850 | 0.1971 | 0.1655 | 0.1871 | 2,774,637 | +0.00(+0.00%) |
Jan 16, 2024 | 0.1840 | 0.1995 | 0.1799 | 0.1871 | 5,057,842 | +0.01(+7.22%) |
Jan 12, 2024 | 0.1599 | 0.1745 | 0.1592 | 0.1745 | 2,522,478 | +0.02(+10.44%) |
Jan 11, 2024 | 0.1550 | 0.1600 | 0.1525 | 0.1580 | 735,158 | +0.01(+3.54%) |
Jan 10, 2024 | 0.1580 | 0.1580 | 0.1440 | 0.1526 | 1,558,301 | +0.00(+2.69%) |
Jan 09, 2024 | 0.1480 | 0.1584 | 0.1445 | 0.1486 | 3,337,493 | +0.00(+1.09%) |
Jan 08, 2024 | 0.1430 | 0.1470 | 0.1426 | 0.1470 | 821,304 | +0.00(+2.94%) |
Jan 05, 2024 | 0.1400 | 0.1438 | 0.1400 | 0.1428 | 473,031 | -0.00(-0.21%) |
Jan 04, 2024 | 0.1440 | 0.1440 | 0.1420 | 0.1431 | 491,106 | -0.00(-0.62%) |
Jan 03, 2024 | 0.1411 | 0.1440 | 0.1400 | 0.1440 | 435,284 | +0.00(+3.37%) |
Jan 02, 2024 | 0.1400 | 0.1470 | 0.1350 | 0.1393 | 499,538 | -0.00(-0.50%) |
Dec 29, 2023 | 0.1376 | 0.1400 | 0.1330 | 0.1400 | 741,869 | +0.00(+1.82%) |
Dec 28, 2023 | 0.1425 | 0.1425 | 0.1253 | 0.1375 | 1,687,408 | -0.00(-2.34%) |
Dec 27, 2023 | 0.1400 | 0.1425 | 0.1351 | 0.1408 | 719,942 | +0.00(+2.03%) |
Dec 26, 2023 | 0.1440 | 0.1448 | 0.1380 | 0.1380 | 1,971,498 | -0.00(-1.43%) |
Dec 22, 2023 | 0.1448 | 0.1448 | 0.1355 | 0.1400 | 2,041,377 | -0.00(-0.71%) |
Dec 21, 2023 | 0.1433 | 0.1433 | 0.1370 | 0.1410 | 72,590 | -0.00(-0.49%) |
Dec 20, 2023 | 0.1355 | 0.1470 | 0.1355 | 0.1417 | 766,419 | +0.00(+0.71%) |
Dec 19, 2023 | 0.1422 | 0.1435 | 0.1355 | 0.1407 | 1,322,446 | -0.00(-0.92%) |
Dec 18, 2023 | 0.1430 | 0.1448 | 0.1355 | 0.1420 | 984,983 | -0.00(-1.53%) |
Dec 15, 2023 | 0.1340 | 0.1442 | 0.1340 | 0.1442 | 2,443,281 | +0.00(+3.00%) |
Dec 14, 2023 | 0.1449 | 0.1449 | 0.1338 | 0.1400 | 1,024,995 | +0.00(+2.04%) |
Dec 13, 2023 | 0.1384 | 0.1460 | 0.1372 | 0.1372 | 489,156 | -0.00(-3.18%) |
Dec 12, 2023 | 0.1360 | 0.1449 | 0.1301 | 0.1417 | 1,482,943 | +0.01(+4.19%) |
Dec 11, 2023 | 0.1400 | 0.1430 | 0.1300 | 0.1360 | 1,191,851 | -0.00(-2.86%) |
Dec 08, 2023 | 0.1357 | 0.1475 | 0.1357 | 0.1400 | 629,880 | +0.00(+0.00%) |
Dec 07, 2023 | 0.1362 | 0.1400 | 0.1312 | 0.1400 | 284,298 | +0.00(+2.26%) |
Dec 06, 2023 | 0.1345 | 0.1369 | 0.1301 | 0.1369 | 460,748 | +0.00(+0.74%) |
Dec 05, 2023 | 0.1301 | 0.1365 | 0.1260 | 0.1359 | 495,399 | +0.01(+5.35%) |
Dec 04, 2023 | 0.1320 | 0.1375 | 0.1290 | 0.1290 | 1,711,370 | -0.01(-6.18%) |
Dec 01, 2023 | 0.1400 | 0.1450 | 0.1315 | 0.1375 | 610,075 | +0.00(+0.00%) |
Nov 30, 2023 | 0.1376 | 0.1400 | 0.1335 | 0.1375 | 369,598 | +0.00(+0.00%) |
Nov 29, 2023 | 0.1440 | 0.1465 | 0.1300 | 0.1375 | 2,390,836 | -0.01(-5.17%) |
Nov 28, 2023 | 0.1540 | 0.1540 | 0.1436 | 0.1450 | 1,353,354 | -0.01(-5.84%) |
Nov 27, 2023 | 0.1583 | 0.1608 | 0.1490 | 0.1540 | 2,367,763 | -0.00(-1.91%) |
Nov 24, 2023 | 0.1585 | 0.1595 | 0.1516 | 0.1570 | 1,224,195 | +0.00(+2.41%) |
Nov 22, 2023 | 0.1550 | 0.1590 | 0.1505 | 0.1533 | 1,008,596 | +0.00(+1.32%) |
Nov 21, 2023 | 0.1590 | 0.1600 | 0.1455 | 0.1513 | 1,536,798 | -0.01(-4.12%) |
Nov 20, 2023 | 0.1525 | 0.1690 | 0.1510 | 0.1578 | 3,266,067 | +0.01(+3.82%) |
Nov 17, 2023 | 0.1537 | 0.1610 | 0.1400 | 0.1520 | 3,588,808 | +0.00(+1.33%) |
Nov 16, 2023 | 0.1468 | 0.1579 | 0.1390 | 0.1500 | 2,561,279 | +0.01(+3.45%) |
Nov 15, 2023 | 0.1305 | 0.1700 | 0.1300 | 0.1450 | 4,518,825 | +0.02(+20.83%) |
Nov 14, 2023 | 0.1199 | 0.1230 | 0.1125 | 0.1200 | 598,461 | +0.00(+4.26%) |
Nov 13, 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1151 | 721,698 | +0.00(+0.09%) |
Nov 10, 2023 | 0.1211 | 0.1211 | 0.1117 | 0.1150 | 709,053 | -0.00(-1.71%) |
Nov 09, 2023 | 0.1178 | 0.1195 | 0.1015 | 0.1170 | 843,275 | -0.00(-0.68%) |
Nov 08, 2023 | 0.1170 | 0.1200 | 0.1050 | 0.1178 | 555,977 | +0.00(+0.68%) |
Nov 07, 2023 | 0.1135 | 0.1199 | 0.1000 | 0.1170 | 1,749,092 | -0.00(-1.10%) |
Nov 06, 2023 | 0.1217 | 0.1250 | 0.1148 | 0.1183 | 1,022,939 | -0.01(-4.60%) |
Nov 03, 2023 | 0.1247 | 0.1265 | 0.1200 | 0.1240 | 811,052 | -0.00(-1.20%) |
Nov 02, 2023 | 0.1280 | 0.1280 | 0.1175 | 0.1255 | 239,604 | +0.00(+1.62%) |
Nov 01, 2023 | 0.1170 | 0.1250 | 0.1150 | 0.1235 | 996,868 | +0.01(+5.65%) |
Oct 31, 2023 | 0.1200 | 0.1250 | 0.1090 | 0.1169 | 916,556 | -0.01(-4.65%) |
Oct 30, 2023 | 0.1175 | 0.1290 | 0.1150 | 0.1226 | 888,251 | +0.00(+4.07%) |
Oct 27, 2023 | 0.1290 | 0.1300 | 0.1133 | 0.1178 | 2,564,166 | -0.00(-1.83%) |
Oct 26, 2023 | 0.1232 | 0.1340 | 0.1170 | 0.1200 | 1,287,044 | -0.00(-2.44%) |
Oct 25, 2023 | 0.1469 | 0.1469 | 0.1083 | 0.1230 | 4,087,662 | -0.02(-15.06%) |
Oct 24, 2023 | 0.1500 | 0.1500 | 0.1360 | 0.1448 | 1,760,455 | -0.00(-2.03%) |
Oct 23, 2023 | 0.1445 | 0.1540 | 0.1349 | 0.1478 | 3,770,367 | +0.01(+6.79%) |
Oct 20, 2023 | 0.1018 | 0.1400 | 0.1000 | 0.1384 | 5,317,184 | +0.04(+39.52%) |
Oct 19, 2023 | 0.1040 | 0.1040 | 0.0990 | 0.0992 | 1,270,745 | -0.00(-1.68%) |
Oct 18, 2023 | 0.0983 | 0.1040 | 0.0970 | 0.1009 | 544,581 | +0.00(+0.90%) |
Oct 17, 2023 | 0.0932 | 0.1040 | 0.0932 | 0.1000 | 465,355 | +0.00(+0.00%) |
Oct 16, 2023 | 0.0966 | 0.1025 | 0.0948 | 0.1000 | 1,327,592 | +0.00(+4.38%) |
Oct 13, 2023 | 0.0960 | 0.1040 | 0.0940 | 0.0958 | 390,728 | -0.00(-1.84%) |
Oct 12, 2023 | 0.0901 | 0.1046 | 0.0901 | 0.0976 | 803,771 | -0.00(-0.81%) |
Oct 11, 2023 | 0.0980 | 0.0990 | 0.0900 | 0.0984 | 423,738 | +0.00(+1.23%) |
Oct 10, 2023 | 0.0980 | 0.0984 | 0.0950 | 0.0972 | 195,326 | +0.00(+1.57%) |
Oct 09, 2023 | 0.0955 | 0.0990 | 0.0950 | 0.0957 | 611,543 | +0.00(+0.21%) |
Oct 06, 2023 | 0.0950 | 0.0985 | 0.0920 | 0.0955 | 569,780 | +0.00(+0.53%) |
Oct 05, 2023 | 0.0931 | 0.0970 | 0.0920 | 0.0950 | 364,324 | +0.00(+2.15%) |
Oct 04, 2023 | 0.0931 | 0.0960 | 0.0901 | 0.0930 | 123,606 | -0.00(-2.11%) |
Oct 03, 2023 | 0.0901 | 0.0950 | 0.0901 | 0.0950 | 416,027 | +0.00(+1.28%) |