Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 0.2879 | 0.3097 | 0.2533 | 0.2656 | 598,875 | -0.00(-1.59%) |
May 15, 2024 | 0.2700 | 0.2700 | 0.2508 | 0.2699 | 94,845 | +0.01(+3.81%) |
May 14, 2024 | 0.2400 | 0.2647 | 0.2400 | 0.2600 | 216,098 | +0.02(+7.08%) |
May 13, 2024 | 0.2449 | 0.2500 | 0.2428 | 0.2428 | 94,062 | -0.00(-0.86%) |
May 10, 2024 | 0.2397 | 0.2519 | 0.2397 | 0.2449 | 67,566 | -0.00(-0.24%) |
May 09, 2024 | 0.2519 | 0.2519 | 0.2409 | 0.2455 | 13,963 | +0.01(+2.42%) |
May 08, 2024 | 0.2402 | 0.2438 | 0.2383 | 0.2397 | 42,269 | -0.00(-1.76%) |
May 07, 2024 | 0.2400 | 0.2500 | 0.2360 | 0.2440 | 148,165 | +0.00(+1.62%) |
May 06, 2024 | 0.2360 | 0.2493 | 0.2333 | 0.2401 | 51,691 | -0.01(-2.32%) |
May 03, 2024 | 0.2425 | 0.2546 | 0.2423 | 0.2458 | 62,282 | +0.00(+1.40%) |
May 02, 2024 | 0.2350 | 0.2540 | 0.2350 | 0.2424 | 200,702 | +0.01(+3.15%) |
May 01, 2024 | 0.2313 | 0.2485 | 0.2256 | 0.2350 | 154,177 | +0.01(+4.44%) |
Apr 30, 2024 | 0.2500 | 0.2568 | 0.2198 | 0.2250 | 230,471 | -0.02(-7.14%) |
Apr 29, 2024 | 0.2433 | 0.2633 | 0.2300 | 0.2423 | 142,277 | -0.01(-5.02%) |
Apr 26, 2024 | 0.2624 | 0.2695 | 0.2534 | 0.2551 | 55,254 | +0.01(+3.28%) |
Apr 25, 2024 | 0.2451 | 0.2598 | 0.2400 | 0.2470 | 92,844 | +0.00(+0.78%) |
Apr 24, 2024 | 0.2390 | 0.2688 | 0.2390 | 0.2451 | 118,813 | +0.00(+0.82%) |
Apr 23, 2024 | 0.2578 | 0.2644 | 0.1817 | 0.2431 | 476,030 | -0.01(-4.70%) |
Apr 22, 2024 | 0.2510 | 0.2690 | 0.2400 | 0.2551 | 231,359 | +0.00(+1.23%) |
Apr 19, 2024 | 0.2740 | 0.2740 | 0.2366 | 0.2520 | 494,032 | -0.03(-9.19%) |
Apr 18, 2024 | 0.2900 | 0.3500 | 0.2649 | 0.2775 | 1,495,403 | +0.01(+2.47%) |
Apr 17, 2024 | 0.2872 | 0.2872 | 0.2548 | 0.2708 | 696,141 | -0.02(-5.71%) |
Apr 16, 2024 | 0.2711 | 0.2998 | 0.2651 | 0.2872 | 318,255 | +0.02(+6.33%) |
Apr 15, 2024 | 0.2909 | 0.2961 | 0.2691 | 0.2701 | 104,104 | -0.02(-7.15%) |
Apr 12, 2024 | 0.3007 | 0.3051 | 0.2799 | 0.2909 | 125,774 | -0.02(-7.71%) |
Apr 11, 2024 | 0.3006 | 0.3300 | 0.2900 | 0.3152 | 156,346 | +0.02(+5.42%) |
Apr 10, 2024 | 0.2874 | 0.3001 | 0.2800 | 0.2990 | 103,146 | +0.00(+0.44%) |
Apr 09, 2024 | 0.2870 | 0.3131 | 0.2870 | 0.2977 | 94,230 | -0.00(-0.73%) |
Apr 08, 2024 | 0.2868 | 0.3099 | 0.2733 | 0.2999 | 203,617 | +0.03(+9.77%) |
Apr 05, 2024 | 0.2890 | 0.2945 | 0.2711 | 0.2732 | 92,020 | -0.01(-2.43%) |
Apr 04, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 55,365 | -0.00(-1.65%) |
Apr 03, 2024 | 0.2999 | 0.3030 | 0.2800 | 0.2847 | 114,180 | -0.01(-4.33%) |
Apr 02, 2024 | 0.3013 | 0.3075 | 0.2931 | 0.2976 | 64,815 | -0.01(-2.39%) |
Apr 01, 2024 | 0.3170 | 0.3170 | 0.3000 | 0.3049 | 52,047 | +0.00(+0.99%) |
Mar 28, 2024 | 0.3102 | 0.3144 | 0.3000 | 0.3019 | 64,778 | -0.01(-2.64%) |
Mar 27, 2024 | 0.3220 | 0.3220 | 0.3100 | 0.3101 | 34,062 | -0.02(-5.28%) |
Mar 26, 2024 | 0.3300 | 0.3300 | 0.3125 | 0.3274 | 50,392 | +0.00(+0.92%) |
Mar 25, 2024 | 0.3129 | 0.3244 | 0.3023 | 0.3244 | 78,380 | +0.02(+6.36%) |
Mar 22, 2024 | 0.3211 | 0.3428 | 0.3050 | 0.3050 | 188,918 | -0.02(-4.98%) |
Mar 21, 2024 | 0.3177 | 0.3376 | 0.3177 | 0.3210 | 131,583 | -0.01(-2.73%) |
Mar 20, 2024 | 0.3212 | 0.3343 | 0.3163 | 0.3300 | 97,247 | +0.01(+2.80%) |
Mar 19, 2024 | 0.3300 | 0.3389 | 0.3200 | 0.3210 | 58,019 | -0.01(-4.18%) |
Mar 18, 2024 | 0.3670 | 0.3788 | 0.3350 | 0.3350 | 193,050 | -0.03(-8.72%) |
Mar 15, 2024 | 0.3400 | 0.3675 | 0.3395 | 0.3670 | 325,290 | -0.01(-3.37%) |
Mar 14, 2024 | 0.3784 | 0.3800 | 0.3500 | 0.3798 | 98,527 | +0.00(+0.74%) |
Mar 13, 2024 | 0.3472 | 0.3857 | 0.3472 | 0.3770 | 400,153 | +0.02(+6.23%) |
Mar 12, 2024 | 0.3400 | 0.3549 | 0.3352 | 0.3549 | 70,792 | +0.02(+5.91%) |
Mar 11, 2024 | 0.3350 | 0.3399 | 0.3301 | 0.3351 | 30,778 | +0.00(+1.21%) |
Mar 08, 2024 | 0.3343 | 0.3421 | 0.3310 | 0.3311 | 49,769 | -0.00(-0.51%) |
Mar 07, 2024 | 0.3404 | 0.3500 | 0.3300 | 0.3328 | 57,018 | -0.00(-1.10%) |
Mar 06, 2024 | 0.3450 | 0.3451 | 0.3291 | 0.3365 | 138,612 | -0.00(-1.03%) |
Mar 05, 2024 | 0.3250 | 0.3470 | 0.3250 | 0.3400 | 179,082 | -0.00(-0.18%) |
Mar 04, 2024 | 0.3549 | 0.3650 | 0.3300 | 0.3406 | 243,910 | -0.01(-2.99%) |
Mar 01, 2024 | 0.3300 | 0.3750 | 0.3300 | 0.3511 | 506,522 | +0.02(+6.43%) |
Feb 29, 2024 | 0.3400 | 0.3402 | 0.3148 | 0.3299 | 249,803 | -0.00(-1.05%) |
Feb 28, 2024 | 0.3570 | 0.3699 | 0.3305 | 0.3334 | 201,882 | -0.02(-4.74%) |
Feb 27, 2024 | 0.3400 | 0.3700 | 0.3352 | 0.3500 | 309,884 | +0.01(+4.20%) |
Feb 26, 2024 | 0.3525 | 0.3525 | 0.3229 | 0.3359 | 274,800 | -0.02(-4.27%) |
Feb 23, 2024 | 0.3600 | 0.3707 | 0.3362 | 0.3509 | 501,467 | -0.02(-4.47%) |
Feb 22, 2024 | 0.3400 | 0.4110 | 0.3313 | 0.3673 | 1,100,275 | +0.03(+7.37%) |
Feb 21, 2024 | 0.3500 | 0.3646 | 0.3322 | 0.3421 | 358,373 | -0.01(-4.04%) |
Feb 20, 2024 | 0.3810 | 0.4000 | 0.3516 | 0.3565 | 817,417 | -0.03(-8.59%) |
Feb 16, 2024 | 0.4500 | 0.4500 | 0.3566 | 0.3900 | 2,214,962 | -0.09(-19.59%) |
Feb 15, 2024 | 1.270 | 1.550 | 0.4500 | 0.4850 | 51,667,352 | +0.12(+32.88%) |
Feb 14, 2024 | 0.3300 | 0.3700 | 0.3301 | 0.3650 | 1,337,957 | +0.02(+4.92%) |
Feb 13, 2024 | 0.3200 | 0.3589 | 0.3181 | 0.3479 | 493,889 | +0.01(+4.29%) |
Feb 12, 2024 | 0.3300 | 0.3399 | 0.3168 | 0.3336 | 1,584,790 | +0.01(+4.25%) |
Feb 09, 2024 | 0.3200 | 0.3548 | 0.3137 | 0.3200 | 264,093 | +0.01(+2.14%) |
Feb 08, 2024 | 0.3300 | 0.3500 | 0.3133 | 0.3133 | 217,928 | +0.01(+4.36%) |
Feb 07, 2024 | 0.3241 | 0.3285 | 0.2851 | 0.3002 | 159,078 | -0.02(-7.37%) |
Feb 06, 2024 | 0.3108 | 0.3495 | 0.3100 | 0.3241 | 210,493 | -0.01(-1.79%) |
Feb 05, 2024 | 0.3500 | 0.3590 | 0.3151 | 0.3300 | 113,581 | -0.02(-5.71%) |
Feb 02, 2024 | 0.3502 | 0.3780 | 0.3410 | 0.3500 | 174,227 | -0.00(-0.03%) |
Feb 01, 2024 | 0.3602 | 0.3800 | 0.3420 | 0.3501 | 283,086 | -0.00(-0.82%) |
Jan 31, 2024 | 0.3730 | 0.3730 | 0.3367 | 0.3530 | 202,136 | -0.00(-0.45%) |
Jan 30, 2024 | 0.3500 | 0.3563 | 0.3368 | 0.3546 | 26,426 | +0.01(+1.52%) |
Jan 29, 2024 | 0.3524 | 0.3524 | 0.3366 | 0.3493 | 98,189 | -0.01(-3.61%) |
Jan 26, 2024 | 0.3489 | 0.3690 | 0.3294 | 0.3624 | 105,721 | +0.01(+2.32%) |
Jan 25, 2024 | 0.3400 | 0.3689 | 0.3400 | 0.3542 | 166,533 | +0.01(+2.97%) |
Jan 24, 2024 | 0.3520 | 0.3570 | 0.3332 | 0.3440 | 141,780 | -0.00(-1.23%) |
Jan 23, 2024 | 0.3285 | 0.3538 | 0.3277 | 0.3483 | 335,556 | +0.02(+6.19%) |
Jan 22, 2024 | 0.3200 | 0.3349 | 0.3071 | 0.3280 | 78,002 | +0.00(+0.92%) |
Jan 19, 2024 | 0.3102 | 0.3478 | 0.3057 | 0.3250 | 216,011 | +0.02(+7.97%) |
Jan 18, 2024 | 0.3166 | 0.3246 | 0.3010 | 0.3010 | 62,232 | -0.01(-2.46%) |
Jan 17, 2024 | 0.3400 | 0.3450 | 0.3074 | 0.3086 | 234,697 | -0.04(-10.63%) |
Jan 16, 2024 | 0.3533 | 0.3680 | 0.3420 | 0.3453 | 123,102 | -0.01(-2.26%) |
Jan 12, 2024 | 0.3501 | 0.3600 | 0.3453 | 0.3533 | 34,419 | -0.02(-4.38%) |
Jan 11, 2024 | 0.3600 | 0.3700 | 0.3561 | 0.3695 | 89,202 | -0.01(-2.40%) |
Jan 10, 2024 | 0.3650 | 0.3850 | 0.3644 | 0.3786 | 42,697 | +0.01(+1.75%) |
Jan 09, 2024 | 0.3899 | 0.3900 | 0.3645 | 0.3721 | 165,929 | -0.01(-2.05%) |
Jan 08, 2024 | 0.3610 | 0.4111 | 0.3606 | 0.3799 | 93,667 | +0.01(+1.85%) |
Jan 05, 2024 | 0.3554 | 0.3732 | 0.3554 | 0.3730 | 89,151 | -0.00(-0.05%) |
Jan 04, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3732 | 230,037 | -0.00(-0.85%) |
Jan 03, 2024 | 0.3400 | 0.3799 | 0.3307 | 0.3764 | 601,651 | +0.03(+9.61%) |
Jan 02, 2024 | 0.3700 | 0.3770 | 0.3400 | 0.3434 | 232,989 | -0.05(-12.17%) |
Dec 29, 2023 | 0.3533 | 0.4188 | 0.3533 | 0.3910 | 1,416,948 | +0.05(+14.56%) |
Dec 28, 2023 | 0.3300 | 0.3414 | 0.3214 | 0.3413 | 329,999 | -0.00(-0.20%) |
Dec 27, 2023 | 0.3341 | 0.3558 | 0.3072 | 0.3420 | 642,720 | +0.01(+4.43%) |
Dec 26, 2023 | 0.3214 | 0.3600 | 0.3171 | 0.3275 | 206,879 | +0.03(+9.06%) |
Dec 22, 2023 | 0.3000 | 0.3280 | 0.2899 | 0.3003 | 122,569 | -0.00(-1.38%) |
Dec 21, 2023 | 0.2990 | 0.3102 | 0.2858 | 0.3045 | 177,371 | -0.03(-7.89%) |
Dec 20, 2023 | 0.3151 | 0.4100 | 0.2962 | 0.3306 | 425,485 | +0.02(+7.90%) |
Dec 19, 2023 | 0.3146 | 0.3200 | 0.2962 | 0.3064 | 58,642 | -0.01(-2.61%) |
Dec 18, 2023 | 0.3203 | 0.3370 | 0.3100 | 0.3146 | 37,964 | -0.02(-6.37%) |
Dec 15, 2023 | 0.3398 | 0.3409 | 0.3237 | 0.3360 | 18,091 | +0.01(+3.80%) |
Dec 14, 2023 | 0.3500 | 0.3500 | 0.3154 | 0.3237 | 22,920 | -0.01(-1.88%) |
Dec 13, 2023 | 0.3300 | 0.3391 | 0.3002 | 0.3299 | 29,198 | -0.00(-0.84%) |
Dec 12, 2023 | 0.3650 | 0.3792 | 0.3168 | 0.3327 | 91,291 | -0.02(-6.52%) |
Dec 11, 2023 | 0.3607 | 0.3759 | 0.3441 | 0.3559 | 61,703 | -0.02(-6.32%) |
Dec 08, 2023 | 0.3612 | 0.4020 | 0.3612 | 0.3799 | 70,677 | +0.00(+1.12%) |
Dec 07, 2023 | 0.3500 | 0.3997 | 0.3521 | 0.3757 | 103,937 | +0.02(+6.70%) |
Dec 06, 2023 | 0.3692 | 0.3841 | 0.3356 | 0.3521 | 64,056 | -0.03(-8.36%) |
Dec 05, 2023 | 0.3840 | 0.3993 | 0.3750 | 0.3842 | 78,943 | +0.00(+0.05%) |
Dec 04, 2023 | 0.4150 | 0.4150 | 0.3760 | 0.3840 | 49,568 | -0.02(-4.00%) |
Dec 01, 2023 | 0.3660 | 0.4200 | 0.3476 | 0.4000 | 93,385 | +0.03(+9.14%) |
Nov 30, 2023 | 0.3760 | 0.3879 | 0.3340 | 0.3665 | 84,975 | +0.01(+1.47%) |
Nov 29, 2023 | 0.3200 | 0.3675 | 0.3250 | 0.3612 | 108,338 | +0.04(+11.65%) |
Nov 28, 2023 | 0.3200 | 0.3306 | 0.3100 | 0.3235 | 61,341 | -0.02(-4.88%) |
Nov 27, 2023 | 0.3100 | 0.3490 | 0.3100 | 0.3401 | 200,074 | +0.03(+9.01%) |
Nov 24, 2023 | 0.2999 | 0.3498 | 0.2800 | 0.3120 | 117,990 | +0.02(+7.62%) |
Nov 22, 2023 | 0.3105 | 0.3105 | 0.2703 | 0.2899 | 87,886 | -0.02(-4.98%) |
Nov 21, 2023 | 0.2800 | 0.3096 | 0.2700 | 0.3051 | 116,194 | -0.00(-1.58%) |
Nov 20, 2023 | 0.3100 | 0.3100 | 0.2408 | 0.3100 | 261,499 | -0.02(-4.62%) |
Nov 17, 2023 | 0.3803 | 0.5199 | 0.3023 | 0.3250 | 2,871,461 | -0.02(-6.07%) |
Nov 16, 2023 | 0.3000 | 0.3775 | 0.2902 | 0.3460 | 369,896 | +0.06(+19.31%) |
Nov 15, 2023 | 0.2660 | 0.3600 | 0.2660 | 0.2900 | 258,149 | +0.03(+11.07%) |
Nov 14, 2023 | 0.2880 | 0.3000 | 0.2577 | 0.2611 | 125,106 | -0.02(-6.98%) |
Nov 13, 2023 | 0.3001 | 0.3001 | 0.2733 | 0.2807 | 78,713 | -0.02(-7.97%) |
Nov 10, 2023 | 0.3329 | 0.3478 | 0.2831 | 0.3050 | 193,644 | -0.04(-10.50%) |
Nov 09, 2023 | 0.3900 | 0.3853 | 0.3309 | 0.3408 | 108,348 | -0.04(-9.84%) |
Nov 08, 2023 | 0.3674 | 0.3949 | 0.3606 | 0.3780 | 90,654 | -0.01(-1.84%) |
Nov 07, 2023 | 0.3700 | 0.3975 | 0.3700 | 0.3851 | 48,405 | +0.02(+4.96%) |
Nov 06, 2023 | 0.3850 | 0.3850 | 0.3611 | 0.3669 | 57,248 | -0.01(-2.60%) |
Nov 03, 2023 | 0.3700 | 0.3989 | 0.3700 | 0.3767 | 97,502 | +0.00(+1.10%) |
Nov 02, 2023 | 0.3500 | 0.3745 | 0.3462 | 0.3726 | 21,334 | +0.01(+3.79%) |