Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.1739 | 0.1853 | 0.1680 | 0.1740 | 975,698 | +0.00(+2.84%) |
May 30, 2024 | 0.1800 | 0.1830 | 0.1645 | 0.1692 | 1,037,901 | -0.02(-8.19%) |
May 29, 2024 | 0.1790 | 0.1958 | 0.1701 | 0.1843 | 1,098,201 | +0.00(+1.38%) |
May 28, 2024 | 0.1998 | 0.2100 | 0.1766 | 0.1818 | 834,217 | -0.00(-1.57%) |
May 24, 2024 | 0.1700 | 0.1885 | 0.1695 | 0.1847 | 1,047,339 | +0.00(+1.65%) |
May 23, 2024 | 0.2003 | 0.2098 | 0.1757 | 0.1817 | 1,442,562 | -0.02(-9.42%) |
May 22, 2024 | 0.2020 | 0.2047 | 0.2000 | 0.2006 | 368,739 | -0.00(-2.38%) |
May 21, 2024 | 0.2010 | 0.2101 | 0.2010 | 0.2055 | 437,734 | -0.00(-1.01%) |
May 20, 2024 | 0.2010 | 0.2080 | 0.2010 | 0.2076 | 304,625 | +0.01(+2.77%) |
May 17, 2024 | 0.2169 | 0.2245 | 0.2010 | 0.2020 | 961,036 | -0.01(-4.27%) |
May 16, 2024 | 0.2100 | 0.2249 | 0.2050 | 0.2110 | 1,220,485 | +0.00(+1.69%) |
May 15, 2024 | 0.2170 | 0.2170 | 0.2050 | 0.2075 | 553,220 | -0.00(-0.29%) |
May 14, 2024 | 0.2014 | 0.2188 | 0.2014 | 0.2081 | 1,251,477 | +0.00(+1.27%) |
May 13, 2024 | 0.2080 | 0.2147 | 0.2050 | 0.2055 | 665,990 | -0.01(-5.04%) |
May 10, 2024 | 0.2014 | 0.2250 | 0.1993 | 0.2164 | 4,814,195 | +0.01(+6.71%) |
May 09, 2024 | 0.2007 | 0.2095 | 0.2000 | 0.2028 | 8,225,827 | -0.00(-1.98%) |
May 08, 2024 | 0.2096 | 0.2096 | 0.2000 | 0.2069 | 324,381 | +0.01(+2.94%) |
May 07, 2024 | 0.2000 | 0.2200 | 0.1906 | 0.2010 | 1,223,993 | +0.01(+5.79%) |
May 06, 2024 | 0.1940 | 0.2035 | 0.1900 | 0.1900 | 800,014 | -0.01(-5.00%) |
May 03, 2024 | 0.2050 | 0.2114 | 0.1900 | 0.2000 | 1,666,109 | -0.01(-4.81%) |
May 02, 2024 | 0.2172 | 0.2300 | 0.1968 | 0.2101 | 3,218,672 | -0.02(-10.60%) |
May 01, 2024 | 0.2510 | 0.3100 | 0.2100 | 0.2350 | 60,597,848 | +0.03(+15.93%) |
Apr 30, 2024 | 0.2000 | 0.2141 | 0.1952 | 0.2027 | 64,110 | +0.00(+0.10%) |
Apr 29, 2024 | 0.2080 | 0.2200 | 0.2000 | 0.2025 | 337,554 | +0.00(+1.25%) |
Apr 26, 2024 | 0.1990 | 0.2033 | 0.1800 | 0.2000 | 322,750 | +0.00(+1.94%) |
Apr 25, 2024 | 0.2027 | 0.2147 | 0.1907 | 0.1962 | 298,966 | -0.01(-6.12%) |
Apr 24, 2024 | 0.2100 | 0.2202 | 0.2080 | 0.2090 | 294,128 | -0.01(-5.39%) |
Apr 23, 2024 | 0.2132 | 0.2261 | 0.2122 | 0.2209 | 165,266 | -0.00(-1.03%) |
Apr 22, 2024 | 0.2150 | 0.2430 | 0.2140 | 0.2232 | 150,983 | -0.01(-5.02%) |
Apr 19, 2024 | 0.2200 | 0.2471 | 0.2174 | 0.2350 | 134,402 | +0.01(+3.98%) |
Apr 18, 2024 | 0.2226 | 0.2373 | 0.2226 | 0.2260 | 109,925 | +0.00(+1.53%) |
Apr 17, 2024 | 0.2302 | 0.2368 | 0.2152 | 0.2226 | 131,767 | -0.01(-6.00%) |
Apr 16, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2368 | 67,718 | +0.00(+1.94%) |
Apr 15, 2024 | 0.2300 | 0.2437 | 0.2300 | 0.2323 | 222,297 | -0.00(-1.57%) |
Apr 12, 2024 | 0.2500 | 0.2502 | 0.2240 | 0.2360 | 404,660 | -0.02(-5.98%) |
Apr 11, 2024 | 0.2690 | 0.2690 | 0.2500 | 0.2510 | 147,489 | +0.00(+0.40%) |
Apr 10, 2024 | 0.2600 | 0.2649 | 0.2500 | 0.2500 | 141,717 | -0.01(-4.21%) |
Apr 09, 2024 | 0.2800 | 0.2800 | 0.2510 | 0.2610 | 108,178 | +0.00(+0.00%) |
Apr 08, 2024 | 0.2800 | 0.2800 | 0.2610 | 0.2610 | 125,729 | -0.02(-6.79%) |
Apr 05, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 172,276 | +0.02(+8.78%) |
Apr 04, 2024 | 0.2431 | 0.2650 | 0.2431 | 0.2574 | 171,713 | +0.02(+6.28%) |
Apr 03, 2024 | 0.2572 | 0.2636 | 0.2400 | 0.2422 | 396,636 | -0.02(-8.67%) |
Apr 02, 2024 | 0.2850 | 0.2907 | 0.2598 | 0.2652 | 317,397 | -0.02(-6.98%) |
Apr 01, 2024 | 0.2900 | 0.3117 | 0.2700 | 0.2851 | 686,652 | -0.02(-7.13%) |
Mar 28, 2024 | 0.3050 | 0.3195 | 0.3018 | 0.3070 | 452,721 | -0.00(-0.84%) |
Mar 27, 2024 | 0.3160 | 0.3197 | 0.3095 | 0.3096 | 277,768 | -0.01(-3.22%) |
Mar 26, 2024 | 0.3190 | 0.3320 | 0.3019 | 0.3199 | 356,659 | -0.00(-0.03%) |
Mar 25, 2024 | 0.3300 | 0.3450 | 0.3141 | 0.3200 | 621,231 | +0.00(+1.20%) |
Mar 22, 2024 | 0.3200 | 0.3280 | 0.3125 | 0.3162 | 308,159 | +0.00(+0.06%) |
Mar 21, 2024 | 0.3200 | 0.3300 | 0.2901 | 0.3160 | 822,218 | +0.01(+2.66%) |
Mar 20, 2024 | 0.3000 | 0.3190 | 0.2830 | 0.3078 | 495,126 | +0.01(+4.73%) |
Mar 19, 2024 | 0.2750 | 0.3200 | 0.2750 | 0.2939 | 712,427 | +0.01(+3.96%) |
Mar 18, 2024 | 0.2800 | 0.2966 | 0.2700 | 0.2827 | 209,556 | -0.00(-0.77%) |
Mar 15, 2024 | 0.2990 | 0.2990 | 0.2715 | 0.2849 | 506,294 | +0.00(+1.75%) |
Mar 14, 2024 | 0.2797 | 0.2930 | 0.2612 | 0.2800 | 578,082 | -0.00(-1.41%) |
Mar 13, 2024 | 0.2517 | 0.3200 | 0.2517 | 0.2840 | 2,924,482 | +0.03(+10.25%) |
Mar 12, 2024 | 0.2540 | 0.2610 | 0.2500 | 0.2576 | 343,631 | -0.00(-0.85%) |
Mar 11, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2598 | 462,881 | -0.01(-1.93%) |
Mar 08, 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2649 | 931,773 | +0.00(+1.26%) |
Mar 07, 2024 | 0.2366 | 0.2750 | 0.2344 | 0.2616 | 1,185,061 | +0.02(+10.10%) |
Mar 06, 2024 | 0.2230 | 0.2411 | 0.2230 | 0.2376 | 433,369 | -0.00(-0.54%) |
Mar 05, 2024 | 0.2340 | 0.2400 | 0.2306 | 0.2389 | 247,798 | +0.00(+0.80%) |
Mar 04, 2024 | 0.2584 | 0.2584 | 0.2325 | 0.2370 | 264,983 | -0.00(-1.50%) |
Mar 01, 2024 | 0.2575 | 0.2575 | 0.2362 | 0.2406 | 360,471 | -0.00(-0.74%) |
Feb 29, 2024 | 0.2450 | 0.2600 | 0.2325 | 0.2424 | 601,052 | +0.01(+2.58%) |
Feb 28, 2024 | 0.2450 | 0.2499 | 0.2325 | 0.2363 | 602,259 | -0.00(-1.75%) |
Feb 27, 2024 | 0.2420 | 0.2560 | 0.2400 | 0.2405 | 285,188 | -0.01(-3.41%) |
Feb 26, 2024 | 0.2598 | 0.2599 | 0.2443 | 0.2490 | 367,700 | -0.00(-1.54%) |
Feb 23, 2024 | 0.2400 | 0.2541 | 0.2400 | 0.2529 | 281,586 | -0.00(-0.43%) |
Feb 22, 2024 | 0.2500 | 0.2598 | 0.2410 | 0.2540 | 561,913 | -0.00(-0.39%) |
Feb 21, 2024 | 0.2640 | 0.2640 | 0.2501 | 0.2550 | 184,753 | +0.01(+2.62%) |
Feb 20, 2024 | 0.2600 | 0.2642 | 0.2480 | 0.2485 | 590,832 | -0.02(-5.87%) |
Feb 16, 2024 | 0.2460 | 0.2700 | 0.2460 | 0.2640 | 499,535 | +0.01(+2.01%) |
Feb 15, 2024 | 0.2521 | 0.2665 | 0.2450 | 0.2588 | 733,487 | -0.00(-0.42%) |
Feb 14, 2024 | 0.2410 | 0.2658 | 0.2410 | 0.2599 | 516,210 | +0.01(+5.05%) |
Feb 13, 2024 | 0.2500 | 0.2598 | 0.2389 | 0.2474 | 469,039 | -0.01(-2.29%) |
Feb 12, 2024 | 0.2521 | 0.2900 | 0.2514 | 0.2532 | 527,865 | -0.01(-2.58%) |
Feb 09, 2024 | 0.2500 | 0.2599 | 0.2400 | 0.2599 | 361,785 | +0.01(+2.93%) |
Feb 08, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2525 | 994,631 | -0.01(-4.43%) |
Feb 07, 2024 | 0.2400 | 0.2759 | 0.2379 | 0.2642 | 1,016,143 | +0.02(+7.70%) |
Feb 06, 2024 | 0.2300 | 0.2500 | 0.2310 | 0.2453 | 575,754 | -0.00(-1.01%) |
Feb 05, 2024 | 0.2600 | 0.2620 | 0.2363 | 0.2478 | 594,311 | -0.01(-5.42%) |
Feb 02, 2024 | 0.2300 | 0.2699 | 0.2300 | 0.2620 | 664,737 | +0.02(+6.55%) |
Feb 01, 2024 | 0.2700 | 0.2656 | 0.2310 | 0.2459 | 856,799 | -0.01(-2.03%) |
Jan 31, 2024 | 0.2522 | 0.2780 | 0.2510 | 0.2510 | 1,170,964 | -0.01(-3.46%) |
Jan 30, 2024 | 0.2800 | 0.2985 | 0.2556 | 0.2600 | 2,180,349 | -0.02(-6.14%) |
Jan 29, 2024 | 0.2600 | 0.2794 | 0.2527 | 0.2770 | 1,535,925 | -0.00(-1.07%) |
Jan 26, 2024 | 0.2799 | 0.3075 | 0.2600 | 0.2800 | 4,018,540 | -0.03(-10.20%) |
Jan 25, 2024 | 0.3160 | 0.3200 | 0.2679 | 0.3118 | 9,206,603 | -0.01(-3.77%) |
Jan 24, 2024 | 0.4042 | 0.5566 | 0.3124 | 0.3240 | 261,486,704 | +0.14(+76.28%) |
Jan 23, 2024 | 0.1700 | 0.1899 | 0.1700 | 0.1838 | 114,846 | +0.01(+4.97%) |
Jan 22, 2024 | 0.1800 | 0.1900 | 0.1702 | 0.1751 | 237,503 | -0.00(-0.34%) |
Jan 19, 2024 | 0.1660 | 0.1794 | 0.1630 | 0.1757 | 324,057 | +0.01(+4.65%) |
Jan 18, 2024 | 0.1700 | 0.1706 | 0.1660 | 0.1679 | 210,659 | -0.00(-0.89%) |
Jan 17, 2024 | 0.1700 | 0.1785 | 0.1665 | 0.1694 | 293,718 | +0.00(+0.71%) |
Jan 16, 2024 | 0.1848 | 0.1830 | 0.1660 | 0.1682 | 503,958 | -0.01(-8.09%) |
Jan 12, 2024 | 0.1935 | 0.1951 | 0.1830 | 0.1830 | 233,234 | -0.01(-5.43%) |
Jan 11, 2024 | 0.1900 | 0.1970 | 0.1850 | 0.1935 | 334,362 | -0.00(-0.87%) |
Jan 10, 2024 | 0.2000 | 0.2009 | 0.1850 | 0.1952 | 277,109 | -0.00(-2.01%) |
Jan 09, 2024 | 0.2090 | 0.2090 | 0.1900 | 0.1992 | 232,839 | +0.01(+2.79%) |
Jan 08, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1938 | 467,111 | -0.01(-3.92%) |
Jan 05, 2024 | 0.1900 | 0.2190 | 0.1900 | 0.2017 | 256,078 | +0.00(+1.51%) |
Jan 04, 2024 | 0.1998 | 0.2050 | 0.1900 | 0.1987 | 316,675 | -0.01(-3.31%) |
Jan 03, 2024 | 0.2100 | 0.2138 | 0.2000 | 0.2055 | 481,993 | -0.00(-2.10%) |
Jan 02, 2024 | 0.2250 | 0.2299 | 0.2000 | 0.2099 | 1,175,851 | -0.03(-10.68%) |
Dec 29, 2023 | 0.2500 | 0.2520 | 0.2295 | 0.2350 | 1,152,057 | -0.01(-2.08%) |
Dec 28, 2023 | 0.2500 | 0.2550 | 0.2270 | 0.2400 | 640,699 | +0.01(+2.56%) |
Dec 27, 2023 | 0.2111 | 0.2574 | 0.2111 | 0.2340 | 1,425,679 | +0.02(+8.33%) |
Dec 26, 2023 | 0.2300 | 0.2351 | 0.2141 | 0.2160 | 683,695 | -0.00(-1.82%) |
Dec 22, 2023 | 0.2100 | 0.2255 | 0.2050 | 0.2200 | 800,804 | -0.01(-2.87%) |
Dec 21, 2023 | 0.2290 | 0.2300 | 0.2000 | 0.2265 | 1,876,892 | -0.02(-6.64%) |
Dec 20, 2023 | 0.2750 | 0.2968 | 0.2352 | 0.2426 | 2,425,701 | -0.04(-13.36%) |
Dec 19, 2023 | 0.2700 | 0.3290 | 0.2700 | 0.2800 | 3,141,142 | -0.00(-0.78%) |
Dec 18, 2023 | 0.3472 | 0.3501 | 0.2700 | 0.2822 | 10,064,204 | -0.02(-7.48%) |
Dec 15, 2023 | 0.4000 | 0.4500 | 0.2900 | 0.3050 | 131,984,808 | +0.14(+84.85%) |
Dec 14, 2023 | 0.1700 | 0.1741 | 0.1578 | 0.1650 | 9,362,748 | +0.01(+3.13%) |
Dec 13, 2023 | 0.1540 | 0.1680 | 0.1540 | 0.1600 | 327,771 | +0.00(+0.00%) |
Dec 12, 2023 | 0.1607 | 0.1678 | 0.1509 | 0.1600 | 578,650 | -0.01(-4.82%) |
Dec 11, 2023 | 0.1600 | 0.1701 | 0.1600 | 0.1681 | 291,912 | +0.01(+3.07%) |
Dec 08, 2023 | 0.1700 | 0.1771 | 0.1551 | 0.1631 | 649,794 | -0.01(-7.96%) |
Dec 07, 2023 | 0.1765 | 0.1875 | 0.1700 | 0.1772 | 547,509 | -0.01(-6.69%) |
Dec 06, 2023 | 0.1668 | 0.2004 | 0.1668 | 0.1899 | 1,055,370 | +0.03(+16.29%) |
Dec 05, 2023 | 0.1737 | 0.1749 | 0.1620 | 0.1633 | 238,668 | -0.01(-5.33%) |
Dec 04, 2023 | 0.1590 | 0.1775 | 0.1551 | 0.1725 | 468,410 | +0.00(+0.47%) |
Dec 01, 2023 | 0.1550 | 0.1744 | 0.1525 | 0.1717 | 350,354 | +0.01(+6.65%) |
Nov 30, 2023 | 0.1654 | 0.1707 | 0.1603 | 0.1610 | 609,029 | -0.01(-5.41%) |
Nov 29, 2023 | 0.1836 | 0.1836 | 0.1661 | 0.1702 | 638,281 | -0.01(-3.35%) |
Nov 28, 2023 | 0.1820 | 0.1900 | 0.1650 | 0.1761 | 933,837 | +0.00(+1.50%) |
Nov 27, 2023 | 0.1600 | 0.1815 | 0.1600 | 0.1735 | 1,227,084 | +0.01(+3.58%) |
Nov 24, 2023 | 0.1600 | 0.1750 | 0.1503 | 0.1675 | 1,021,881 | +0.00(+1.33%) |
Nov 22, 2023 | 0.1600 | 0.1716 | 0.1531 | 0.1653 | 9,460,800 | +0.02(+12.07%) |
Nov 21, 2023 | 0.1530 | 0.1614 | 0.1458 | 0.1475 | 804,785 | -0.01(-6.47%) |
Nov 20, 2023 | 0.1751 | 0.1800 | 0.1577 | 0.1577 | 1,977,869 | -0.02(-13.68%) |
Nov 17, 2023 | 0.1434 | 0.3411 | 0.1403 | 0.1827 | 26,111,260 | +0.04(+32.30%) |
Nov 16, 2023 | 0.1700 | 0.1683 | 0.1380 | 0.1381 | 1,080,228 | -0.03(-17.55%) |
Nov 15, 2023 | 0.1601 | 0.1860 | 0.1473 | 0.1675 | 2,258,577 | +0.01(+4.82%) |
Nov 14, 2023 | 0.1700 | 0.1735 | 0.1452 | 0.1598 | 576,482 | -0.01(-7.90%) |
Nov 13, 2023 | 0.1700 | 0.1900 | 0.1646 | 0.1735 | 419,294 | -0.01(-3.29%) |
Nov 10, 2023 | 0.1900 | 0.1981 | 0.1741 | 0.1794 | 568,662 | -0.01(-4.52%) |
Nov 09, 2023 | 0.2150 | 0.2290 | 0.1840 | 0.1879 | 217,709 | -0.03(-14.55%) |
Nov 08, 2023 | 0.2270 | 0.2341 | 0.2100 | 0.2199 | 130,994 | +0.00(+1.38%) |
Nov 07, 2023 | 0.2200 | 0.2240 | 0.2163 | 0.2169 | 169,711 | -0.00(-0.28%) |
Nov 06, 2023 | 0.2380 | 0.2449 | 0.2101 | 0.2175 | 259,223 | -0.00(-0.23%) |
Nov 03, 2023 | 0.2250 | 0.2260 | 0.2147 | 0.2180 | 271,711 | -0.00(-0.37%) |
Nov 02, 2023 | 0.2300 | 0.2300 | 0.2070 | 0.2188 | 278,077 | -0.00(-0.50%) |