Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.0511 | 0.0511 | 0.0510 | 0.0511 | 52,315 | -0.00(-5.37%) |
Jun 11, 2024 | 0.0556 | 0.0556 | 0.0525 | 0.0540 | 20,300 | -0.01(-8.94%) |
Jun 10, 2024 | 0.0501 | 0.0600 | 0.0501 | 0.0593 | 156,000 | -0.00(-5.42%) |
Jun 07, 2024 | 0.0590 | 0.0627 | 0.0568 | 0.0627 | 112,000 | +0.00(+2.79%) |
Jun 06, 2024 | 0.0585 | 0.0619 | 0.0585 | 0.0610 | 235,000 | +0.00(+5.17%) |
Jun 05, 2024 | 0.0543 | 0.0580 | 0.0543 | 0.0580 | 79,865 | +0.00(+1.93%) |
Jun 04, 2024 | 0.0609 | 0.0609 | 0.0564 | 0.0569 | 23,155 | -0.01(-9.97%) |
Jun 03, 2024 | 0.0658 | 0.0667 | 0.0583 | 0.0632 | 31,800 | -0.00(-2.77%) |
May 31, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 84,580 | +0.00(+2.52%) |
May 30, 2024 | 0.0575 | 0.0634 | 0.0515 | 0.0634 | 178,258 | +0.00(+7.46%) |
May 29, 2024 | 0.0611 | 0.0612 | 0.0585 | 0.0590 | 135,200 | -0.00(-4.99%) |
May 28, 2024 | 0.0592 | 0.0621 | 0.0585 | 0.0621 | 53,900 | +0.00(+0.98%) |
May 24, 2024 | 0.0610 | 0.0615 | 0.0593 | 0.0615 | 60,100 | +0.00(+0.00%) |
May 23, 2024 | 0.0650 | 0.0650 | 0.0615 | 0.0615 | 60,000 | -0.00(-0.49%) |
May 22, 2024 | 0.0643 | 0.0643 | 0.0618 | 0.0618 | 1,650 | +0.00(+1.15%) |
May 21, 2024 | 0.0650 | 0.0650 | 0.0611 | 0.0611 | 88,600 | +0.00(+6.26%) |
May 20, 2024 | 0.0753 | 0.0753 | 0.0575 | 0.0575 | 267,700 | -0.01(-15.94%) |
May 17, 2024 | 0.0582 | 0.0684 | 0.0582 | 0.0684 | 79,704 | +0.01(+9.27%) |
May 16, 2024 | 0.0680 | 0.0680 | 0.0615 | 0.0626 | 10,730 | +0.00(+3.99%) |
May 15, 2024 | 0.0596 | 0.0602 | 0.0575 | 0.0602 | 100,850 | +0.00(+1.01%) |
May 14, 2024 | 0.0608 | 0.0608 | 0.0596 | 0.0596 | 95,154 | -0.00(-3.72%) |
May 10, 2024 | 0.0619 | 0 | +0.00(+6.54%) | |||
May 09, 2024 | 0.0602 | 0.0602 | 0.0581 | 0.0581 | 139,450 | +0.00(+0.17%) |
May 08, 2024 | 0.0610 | 0.0615 | 0.0580 | 0.0580 | 145,550 | -0.00(-0.17%) |
May 07, 2024 | 0.0619 | 0.0619 | 0.0581 | 0.0581 | 362,874 | -0.00(-6.29%) |
May 06, 2024 | 0.0663 | 0.0663 | 0.0620 | 0.0620 | 4,000 | +0.00(+0.81%) |
May 03, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 1,200 | -0.00(-1.60%) |
May 02, 2024 | 0.0621 | 0.0652 | 0.0621 | 0.0625 | 37,700 | -0.00(-6.58%) |
May 01, 2024 | 0.0661 | 0.0669 | 0.0643 | 0.0669 | 128,905 | +0.00(+3.40%) |
Apr 30, 2024 | 0.0648 | 0.0648 | 0.0630 | 0.0647 | 178,094 | -0.00(-1.37%) |
Apr 29, 2024 | 0.0654 | 0.0665 | 0.0650 | 0.0656 | 584,000 | +0.00(+1.71%) |
Apr 26, 2024 | 0.0610 | 0.0660 | 0.0610 | 0.0645 | 272,565 | -0.00(-0.92%) |
Apr 25, 2024 | 0.0636 | 0.0651 | 0.0630 | 0.0651 | 597,500 | +0.00(+0.15%) |
Apr 24, 2024 | 0.0650 | 0.0690 | 0.0600 | 0.0650 | 272,200 | +0.00(+0.00%) |
Apr 23, 2024 | 0.0649 | 0.0650 | 0.0630 | 0.0650 | 84,626 | -0.00(-0.46%) |
Apr 22, 2024 | 0.0602 | 0.0700 | 0.0580 | 0.0653 | 145,500 | +0.00(+4.82%) |
Apr 19, 2024 | 0.0630 | 0.0654 | 0.0600 | 0.0623 | 170,551 | -0.00(-4.01%) |
Apr 18, 2024 | 0.0665 | 0.0665 | 0.0580 | 0.0649 | 153,216 | -0.00(-0.15%) |
Apr 17, 2024 | 0.0642 | 0.0650 | 0.0642 | 0.0650 | 30,000 | +0.00(+8.15%) |
Apr 16, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0601 | 81,500 | -0.00(-6.24%) |
Apr 15, 2024 | 0.0600 | 0.0694 | 0.0600 | 0.0641 | 139,028 | -0.00(-2.88%) |
Apr 12, 2024 | 0.0633 | 0.0660 | 0.0614 | 0.0660 | 321,501 | +0.01(+10.00%) |
Apr 11, 2024 | 0.0615 | 0.0630 | 0.0588 | 0.0600 | 337,540 | -0.00(-7.41%) |
Apr 10, 2024 | 0.0581 | 0.0648 | 0.0581 | 0.0648 | 142,250 | +0.00(+2.69%) |
Apr 09, 2024 | 0.0667 | 0.0670 | 0.0625 | 0.0631 | 200,250 | -0.00(-0.94%) |
Apr 08, 2024 | 0.0680 | 0.0701 | 0.0600 | 0.0637 | 1,511,900 | -0.01(-8.87%) |
Apr 05, 2024 | 0.0738 | 0.0744 | 0.0627 | 0.0699 | 2,737,100 | -0.00(-0.14%) |
Apr 04, 2024 | 0.0712 | 0.0854 | 0.0650 | 0.0700 | 1,911,813 | +0.00(+1.89%) |
Apr 03, 2024 | 0.0800 | 0.0800 | 0.0610 | 0.0687 | 1,735,910 | -0.01(-9.61%) |
Apr 02, 2024 | 0.0735 | 0.0760 | 0.0591 | 0.0760 | 2,032,895 | +0.01(+7.80%) |
Apr 01, 2024 | 0.0862 | 0.0950 | 0.0650 | 0.0705 | 1,480,395 | -0.01(-11.88%) |
Mar 28, 2024 | 0.0630 | 0.0890 | 0.0600 | 0.0800 | 1,625,729 | +0.02(+37.93%) |
Mar 27, 2024 | 0.0596 | 0.0600 | 0.0580 | 0.0580 | 297,900 | -0.00(-3.33%) |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 | +0.00(+1.18%) |
Mar 25, 2024 | 0.0634 | 0.0634 | 0.0589 | 0.0593 | 85,200 | +0.00(+2.24%) |
Mar 22, 2024 | 0.0600 | 0.0610 | 0.0570 | 0.0580 | 190,226 | -0.00(-3.33%) |
Mar 21, 2024 | 0.0524 | 0.0633 | 0.0523 | 0.0600 | 1,895,460 | +0.01(+24.74%) |
Mar 20, 2024 | 0.0445 | 0.0481 | 0.0445 | 0.0481 | 15,000 | -0.00(-6.78%) |
Mar 19, 2024 | 0.0580 | 0.0600 | 0.0489 | 0.0516 | 90,000 | -0.00(-2.64%) |
Mar 18, 2024 | 0.0512 | 0.0530 | 0.0512 | 0.0530 | 763,000 | +0.00(+9.50%) |
Mar 15, 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0484 | 262,200 | -0.00(-1.83%) |
Mar 14, 2024 | 0.0450 | 0.0493 | 0.0450 | 0.0493 | 155,500 | +0.00(+9.07%) |
Mar 13, 2024 | 0.0443 | 0.0454 | 0.0428 | 0.0452 | 1,193,000 | +0.00(+7.62%) |
Mar 12, 2024 | 0.0420 | 0.0427 | 0.0420 | 0.0420 | 9,009 | -0.00(-2.55%) |
Mar 08, 2024 | 0.0431 | 0 | -0.01(-13.28%) | |||
Mar 07, 2024 | 0.0505 | 0.0514 | 0.0464 | 0.0497 | 301,485 | -0.00(-4.42%) |
Mar 06, 2024 | 0.0517 | 0.0586 | 0.0506 | 0.0520 | 249,962 | +0.00(+9.94%) |
Mar 05, 2024 | 0.0510 | 0.0510 | 0.0473 | 0.0473 | 63,600 | -0.00(-5.40%) |
Mar 04, 2024 | 0.0500 | 0.0500 | 0.0425 | 0.0500 | 91,455 | +0.00(+1.42%) |
Mar 01, 2024 | 0.0454 | 0.0493 | 0.0442 | 0.0493 | 111,141 | +0.01(+11.54%) |
Feb 29, 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 39,000 | -0.00(-1.78%) |
Feb 28, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 | -0.00(-6.83%) |
Feb 27, 2024 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 15,000 | +0.00(+7.33%) |
Feb 26, 2024 | 0.0481 | 0.0481 | 0.0450 | 0.0450 | 48,000 | +0.00(+0.45%) |
Feb 22, 2024 | 0.0448 | 0 | -0.00(-6.47%) | |||
Feb 21, 2024 | 0.0436 | 0.0479 | 0.0400 | 0.0479 | 1,203,200 | +0.00(+7.64%) |
Feb 20, 2024 | 0.0501 | 0.0501 | 0.0380 | 0.0445 | 1,733,309 | -0.00(-7.48%) |
Feb 16, 2024 | 0.0500 | 0.0515 | 0.0480 | 0.0481 | 197,200 | -0.00(-6.05%) |
Feb 15, 2024 | 0.0516 | 0.0520 | 0.0512 | 0.0512 | 2,325 | -0.00(-3.40%) |
Feb 14, 2024 | 0.0500 | 0.0554 | 0.0500 | 0.0530 | 22,760 | +0.00(+6.00%) |
Feb 13, 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 317,000 | -0.00(-4.03%) |
Feb 12, 2024 | 0.0518 | 0.0600 | 0.0510 | 0.0521 | 136,735 | -0.00(-5.62%) |
Feb 09, 2024 | 0.0518 | 0.0552 | 0.0510 | 0.0552 | 243,000 | +0.00(+7.81%) |
Feb 08, 2024 | 0.0550 | 0.0560 | 0.0512 | 0.0512 | 474,754 | -0.01(-13.66%) |
Feb 07, 2024 | 0.0564 | 0.0608 | 0.0564 | 0.0593 | 51,585 | -0.00(-0.34%) |
Feb 06, 2024 | 0.0600 | 0.0625 | 0.0567 | 0.0595 | 267,000 | -0.00(-5.56%) |
Feb 05, 2024 | 0.0630 | 0.0650 | 0.0625 | 0.0630 | 87,400 | -0.00(-2.17%) |
Feb 02, 2024 | 0.0644 | 0.0720 | 0.0631 | 0.0644 | 71,963 | -0.00(-0.77%) |
Feb 01, 2024 | 0.0637 | 0.0649 | 0.0630 | 0.0649 | 103,662 | +0.00(+3.18%) |
Jan 31, 2024 | 0.0690 | 0.0690 | 0.0620 | 0.0629 | 450,600 | +0.00(+1.62%) |
Jan 30, 2024 | 0.0525 | 0.0685 | 0.0525 | 0.0619 | 1,586,861 | +0.01(+16.79%) |
Jan 29, 2024 | 0.0520 | 0.0550 | 0.0500 | 0.0530 | 569,754 | +0.00(+0.38%) |
Jan 26, 2024 | 0.0594 | 0.0620 | 0.0500 | 0.0528 | 603,000 | -0.01(-15.79%) |
Jan 25, 2024 | 0.0500 | 0.0627 | 0.0500 | 0.0627 | 2,021,001 | +0.01(+25.40%) |
Jan 24, 2024 | 0.0525 | 0.0525 | 0.0500 | 0.0500 | 660,200 | -0.00(-4.76%) |
Jan 23, 2024 | 0.0457 | 0.0525 | 0.0457 | 0.0525 | 1,144,306 | +0.00(+8.92%) |
Jan 22, 2024 | 0.0490 | 0.0490 | 0.0482 | 0.0482 | 81,000 | +0.00(+0.00%) |
Jan 19, 2024 | 0.0519 | 0.0519 | 0.0482 | 0.0482 | 152,300 | -0.00(-3.21%) |
Jan 18, 2024 | 0.0450 | 0.0540 | 0.0450 | 0.0498 | 1,060,000 | +0.01(+24.50%) |
Jan 17, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 16,000 | -0.00(-10.31%) |
Jan 16, 2024 | 0.0487 | 0.0487 | 0.0446 | 0.0446 | 6,200 | -0.00(-3.25%) |
Jan 12, 2024 | 0.0443 | 0.0461 | 0.0443 | 0.0461 | 249,200 | +0.00(+5.01%) |
Jan 11, 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 24,000 | -0.00(-2.44%) |
Jan 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 24,000 | -0.00(-7.41%) |
Jan 09, 2024 | 0.0486 | 0.0508 | 0.0486 | 0.0486 | 21,200 | -0.00(-2.80%) |
Jan 08, 2024 | 0.0525 | 0.0525 | 0.0500 | 0.0500 | 3,000 | -0.00(-3.47%) |
Jan 05, 2024 | 0.0550 | 0.0550 | 0.0518 | 0.0518 | 26,340 | -0.00(-1.33%) |
Jan 04, 2024 | 0.0537 | 0.0537 | 0.0525 | 0.0525 | 9,000 | +0.00(+0.00%) |
Jan 03, 2024 | 0.0525 | 0.0554 | 0.0525 | 0.0525 | 125,500 | -0.01(-9.64%) |
Jan 02, 2024 | 0.0569 | 0.0581 | 0.0530 | 0.0581 | 16,500 | +0.00(+5.64%) |
Dec 29, 2023 | 0.0604 | 0.0660 | 0.0550 | 0.0550 | 93,600 | -0.00(-4.35%) |
Dec 28, 2023 | 0.0600 | 0.0600 | 0.0575 | 0.0575 | 35,800 | +0.00(+1.77%) |
Dec 27, 2023 | 0.0560 | 0.0582 | 0.0493 | 0.0565 | 229,657 | +0.00(+1.62%) |
Dec 26, 2023 | 0.0500 | 0.0580 | 0.0500 | 0.0556 | 3,900 | +0.00(+1.09%) |
Dec 22, 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 95,000 | -0.00(-5.17%) |
Dec 21, 2023 | 0.0550 | 0.0580 | 0.0534 | 0.0580 | 688,900 | +0.01(+18.85%) |
Dec 20, 2023 | 0.0431 | 0.0531 | 0.0431 | 0.0488 | 679,700 | +0.00(+1.67%) |
Dec 19, 2023 | 0.0486 | 0.0487 | 0.0480 | 0.0480 | 35,500 | +0.00(+0.00%) |
Dec 18, 2023 | 0.0488 | 0.0488 | 0.0480 | 0.0480 | 25,400 | -0.00(-4.00%) |
Dec 15, 2023 | 0.0460 | 0.0508 | 0.0460 | 0.0500 | 89,400 | +0.01(+18.20%) |
Dec 14, 2023 | 0.0446 | 0.0446 | 0.0423 | 0.0423 | 34,000 | +0.01(+18.16%) |
Dec 13, 2023 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 5,000 | -0.00(-4.28%) |
Dec 12, 2023 | 0.0370 | 0.0374 | 0.0370 | 0.0374 | 35,500 | -0.00(-3.36%) |
Dec 08, 2023 | 0.0387 | 2,500 | -0.00(-3.25%) | |||
Dec 07, 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 31,517 | -0.01(-17.18%) |
Dec 06, 2023 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 11,100 | +0.00(+6.39%) |
Dec 05, 2023 | 0.0454 | 0.0459 | 0.0454 | 0.0454 | 8,000 | -0.00(-5.42%) |
Dec 04, 2023 | 0.0526 | 0.0526 | 0.0443 | 0.0480 | 108,485 | -0.00(-8.22%) |