Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0880 | 15,766 | +0.00(+1.15%) |
Jun 13, 2024 | 0.0870 | 0.0885 | 0.0828 | 0.0870 | 40,889 | +0.00(+0.00%) |
Jun 12, 2024 | 0.0879 | 0.0879 | 0.0839 | 0.0870 | 72,360 | +0.00(+0.00%) |
Jun 11, 2024 | 0.0930 | 0.0930 | 0.0870 | 0.0870 | 31,011 | -0.00(-4.40%) |
Jun 10, 2024 | 0.0990 | 0.0990 | 0.0841 | 0.0910 | 15,053 | +0.00(+1.11%) |
Jun 07, 2024 | 0.0994 | 0.0994 | 0.0840 | 0.0900 | 44,275 | -0.00(-4.96%) |
Jun 06, 2024 | 0.0994 | 0.0994 | 0.0900 | 0.0947 | 22,789 | +0.01(+6.64%) |
Jun 05, 2024 | 0.0835 | 0.0913 | 0.0833 | 0.0888 | 27,485 | +0.01(+6.99%) |
Jun 04, 2024 | 0.0951 | 0.1000 | 0.0830 | 0.0830 | 133,154 | -0.01(-14.26%) |
Jun 03, 2024 | 0.0933 | 0.1000 | 0.0820 | 0.0968 | 192,804 | +0.01(+11.26%) |
May 31, 2024 | 0.1047 | 0.1047 | 0.0870 | 0.0870 | 105,776 | -0.01(-13.00%) |
May 30, 2024 | 0.0919 | 0.1046 | 0.0880 | 0.1000 | 38,000 | +0.00(+1.01%) |
May 29, 2024 | 0.0971 | 0.0990 | 0.0971 | 0.0990 | 26,069 | +0.00(+0.92%) |
May 28, 2024 | 0.0972 | 0.1050 | 0.0972 | 0.0981 | 17,362 | -0.00(-1.90%) |
May 24, 2024 | 0.1129 | 0.1129 | 0.1000 | 0.1000 | 74,443 | -0.01(-7.41%) |
May 23, 2024 | 0.1140 | 0.1140 | 0.1065 | 0.1080 | 13,803 | +0.00(+0.00%) |
May 22, 2024 | 0.1113 | 0.1150 | 0.1080 | 0.1080 | 30,343 | +0.00(+0.37%) |
May 21, 2024 | 0.0995 | 0.1277 | 0.0911 | 0.1076 | 579,160 | +0.01(+8.25%) |
May 20, 2024 | 0.0880 | 0.0995 | 0.0878 | 0.0994 | 146,776 | +0.00(+4.74%) |
May 17, 2024 | 0.1020 | 0.1020 | 0.0927 | 0.0949 | 37,349 | -0.01(-7.14%) |
May 16, 2024 | 0.0951 | 0.1022 | 0.0885 | 0.1022 | 32,244 | +0.00(+0.20%) |
May 15, 2024 | 0.1000 | 0.1085 | 0.0927 | 0.1020 | 142,071 | -0.01(-5.90%) |
May 14, 2024 | 0.0849 | 0.1084 | 0.0800 | 0.1084 | 185,929 | +0.03(+32.36%) |
May 13, 2024 | 0.0770 | 0.1050 | 0.0601 | 0.0819 | 440,390 | -0.00(-3.08%) |
May 10, 2024 | 0.0850 | 0.0850 | 0.0644 | 0.0845 | 416,780 | +0.00(+0.00%) |
May 09, 2024 | 0.0842 | 0.0850 | 0.0830 | 0.0845 | 8,942 | +0.00(+1.81%) |
May 08, 2024 | 0.0871 | 0.0901 | 0.0760 | 0.0830 | 66,213 | -0.01(-6.85%) |
May 07, 2024 | 0.0925 | 0.0925 | 0.0870 | 0.0891 | 78,195 | +0.00(+2.30%) |
May 06, 2024 | 0.1000 | 0.1025 | 0.0870 | 0.0871 | 70,573 | -0.01(-8.12%) |
May 03, 2024 | 0.0999 | 0.1049 | 0.0871 | 0.0948 | 182,992 | +0.00(+1.39%) |
May 02, 2024 | 0.1090 | 0.1090 | 0.0870 | 0.0935 | 144,822 | -0.02(-14.22%) |
May 01, 2024 | 0.1100 | 0.1100 | 0.0816 | 0.1090 | 218,431 | +0.00(+0.65%) |
Apr 30, 2024 | 0.1100 | 0.1209 | 0.1015 | 0.1083 | 379,812 | -0.00(-1.46%) |
Apr 29, 2024 | 0.0997 | 0.1200 | 0.0840 | 0.1099 | 224,724 | +0.01(+10.45%) |
Apr 26, 2024 | 0.0801 | 0.1000 | 0.0801 | 0.0995 | 274,072 | +0.01(+15.03%) |
Apr 25, 2024 | 0.0839 | 0.0865 | 0.0730 | 0.0865 | 83,683 | +0.01(+11.76%) |
Apr 24, 2024 | 0.0720 | 0.0774 | 0.0715 | 0.0774 | 113,775 | +0.00(+5.88%) |
Apr 23, 2024 | 0.0780 | 0.0839 | 0.0677 | 0.0731 | 116,791 | -0.00(-2.53%) |
Apr 22, 2024 | 0.0650 | 0.0777 | 0.0600 | 0.0750 | 278,958 | +0.02(+36.36%) |
Apr 19, 2024 | 0.0505 | 0.0846 | 0.0505 | 0.0550 | 846,051 | -0.00(-4.51%) |
Apr 18, 2024 | 0.0550 | 0.0576 | 0.0546 | 0.0576 | 46,766 | +0.00(+5.11%) |
Apr 17, 2024 | 0.0500 | 0.0599 | 0.0500 | 0.0548 | 151,568 | +0.00(+1.48%) |
Apr 16, 2024 | 0.0500 | 0.0540 | 0.0498 | 0.0540 | 180,291 | +0.00(+8.22%) |
Apr 15, 2024 | 0.0410 | 0.0519 | 0.0390 | 0.0499 | 292,120 | -0.00(-3.48%) |
Apr 12, 2024 | 0.0545 | 0.0545 | 0.0453 | 0.0517 | 96,395 | -0.00(-4.96%) |
Apr 11, 2024 | 0.0493 | 0.0545 | 0.0493 | 0.0544 | 127,859 | +0.01(+10.79%) |
Apr 10, 2024 | 0.0500 | 0.0520 | 0.0491 | 0.0491 | 29,300 | -0.00(-5.39%) |
Apr 09, 2024 | 0.0545 | 0.0545 | 0.0453 | 0.0519 | 69,809 | -0.00(-0.19%) |
Apr 08, 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0520 | 227,347 | +0.01(+14.79%) |
Apr 05, 2024 | 0.0465 | 0.0470 | 0.0453 | 0.0453 | 36,080 | -0.00(-7.93%) |
Apr 04, 2024 | 0.0480 | 0.0530 | 0.0453 | 0.0492 | 36,938 | +0.00(+8.61%) |
Apr 03, 2024 | 0.0451 | 0.0540 | 0.0451 | 0.0453 | 248,115 | -0.00(-3.62%) |
Apr 02, 2024 | 0.0425 | 0.0500 | 0.0402 | 0.0470 | 184,516 | +0.00(+8.55%) |
Apr 01, 2024 | 0.0370 | 0.0480 | 0.0370 | 0.0433 | 84,204 | +0.00(+6.13%) |
Mar 28, 2024 | 0.0361 | 0.0535 | 0.0360 | 0.0408 | 79,640 | +0.00(+8.51%) |
Mar 27, 2024 | 0.0384 | 0.0384 | 0.0360 | 0.0376 | 41,800 | -0.00(-3.59%) |
Mar 26, 2024 | 0.0390 | 0.0390 | 0.0372 | 0.0390 | 79,303 | +0.00(+0.00%) |
Mar 25, 2024 | 0.0395 | 0.0395 | 0.0380 | 0.0390 | 38,417 | -0.01(-11.96%) |
Mar 22, 2024 | 0.0442 | 0.0443 | 0.0380 | 0.0443 | 88,407 | +0.00(+5.48%) |
Mar 21, 2024 | 0.0469 | 0.0469 | 0.0395 | 0.0420 | 72,160 | -0.00(-10.64%) |
Mar 20, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0470 | 74,025 | -0.01(-10.48%) |
Mar 19, 2024 | 0.0556 | 0.0556 | 0.0490 | 0.0525 | 92,604 | -0.00(-4.55%) |
Mar 18, 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0550 | 583,358 | +0.01(+37.50%) |
Mar 15, 2024 | 0.0384 | 0.0400 | 0.0370 | 0.0400 | 74,798 | +0.01(+17.99%) |
Mar 14, 2024 | 0.0350 | 0.0403 | 0.0310 | 0.0339 | 256,569 | -0.00(-10.79%) |
Mar 13, 2024 | 0.0380 | 0.0450 | 0.0380 | 0.0380 | 199,333 | -0.00(-5.00%) |
Mar 12, 2024 | 0.0391 | 0.0400 | 0.0388 | 0.0400 | 108,327 | -0.00(-0.99%) |
Mar 11, 2024 | 0.0406 | 0.0424 | 0.0404 | 0.0404 | 74,435 | -0.00(-1.46%) |
Mar 08, 2024 | 0.0432 | 0.0474 | 0.0410 | 0.0410 | 286,501 | -0.00(-5.09%) |
Mar 07, 2024 | 0.0479 | 0.0479 | 0.0431 | 0.0432 | 90,307 | -0.00(-8.09%) |
Mar 06, 2024 | 0.0380 | 0.0470 | 0.0380 | 0.0470 | 108,119 | +0.00(+0.00%) |
Mar 05, 2024 | 0.0400 | 0.0470 | 0.0380 | 0.0470 | 191,201 | +0.01(+14.63%) |
Mar 04, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 157,129 | -0.00(-6.82%) |
Mar 01, 2024 | 0.0410 | 0.0440 | 0.0390 | 0.0440 | 189,172 | +0.00(+10.00%) |
Feb 29, 2024 | 0.0396 | 0.0400 | 0.0396 | 0.0400 | 51,360 | +0.00(+1.27%) |
Feb 28, 2024 | 0.0391 | 0.0423 | 0.0391 | 0.0395 | 213,100 | -0.00(-5.95%) |
Feb 27, 2024 | 0.0410 | 0.0448 | 0.0391 | 0.0420 | 138,430 | +0.00(+0.48%) |
Feb 26, 2024 | 0.0401 | 0.0471 | 0.0390 | 0.0418 | 264,603 | +0.00(+0.97%) |
Feb 23, 2024 | 0.0405 | 0.0498 | 0.0404 | 0.0414 | 162,767 | -0.00(-10.00%) |
Feb 22, 2024 | 0.0549 | 0.0549 | 0.0404 | 0.0460 | 33,032 | +0.00(+2.22%) |
Feb 21, 2024 | 0.0401 | 0.0470 | 0.0401 | 0.0450 | 43,511 | -0.00(-3.02%) |
Feb 20, 2024 | 0.0401 | 0.0540 | 0.0400 | 0.0464 | 53,228 | -0.00(-4.33%) |
Feb 16, 2024 | 0.0447 | 0.0485 | 0.0389 | 0.0485 | 265,750 | +0.00(+3.41%) |
Feb 15, 2024 | 0.0471 | 0.0471 | 0.0469 | 0.0469 | 27,535 | -0.00(-0.21%) |
Feb 14, 2024 | 0.0325 | 0.0470 | 0.0325 | 0.0470 | 200,001 | +0.01(+38.24%) |
Feb 13, 2024 | 0.0324 | 0.0360 | 0.0310 | 0.0340 | 437,176 | +0.00(+3.03%) |
Feb 12, 2024 | 0.0380 | 0.0380 | 0.0303 | 0.0330 | 332,162 | -0.00(-9.84%) |
Feb 09, 2024 | 0.0370 | 0.0382 | 0.0348 | 0.0366 | 419,507 | -0.00(-3.68%) |
Feb 08, 2024 | 0.0419 | 0.0419 | 0.0361 | 0.0380 | 114,467 | -0.00(-6.17%) |
Feb 07, 2024 | 0.0435 | 0.0435 | 0.0405 | 0.0405 | 170,154 | -0.00(-2.17%) |
Feb 06, 2024 | 0.0430 | 0.0440 | 0.0414 | 0.0414 | 84,320 | -0.00(-3.72%) |
Feb 05, 2024 | 0.0444 | 0.0444 | 0.0400 | 0.0430 | 93,235 | +0.00(+0.00%) |
Feb 02, 2024 | 0.0470 | 0.0470 | 0.0417 | 0.0430 | 11,020 | -0.00(-1.15%) |
Feb 01, 2024 | 0.0466 | 0.0530 | 0.0416 | 0.0435 | 307,645 | -0.01(-12.83%) |
Jan 31, 2024 | 0.0470 | 0.0501 | 0.0470 | 0.0499 | 241,910 | +0.00(+9.67%) |
Jan 30, 2024 | 0.0470 | 0.0481 | 0.0455 | 0.0455 | 126,764 | -0.00(-6.19%) |
Jan 29, 2024 | 0.0524 | 0.0524 | 0.0468 | 0.0485 | 401,689 | -0.00(-6.73%) |
Jan 26, 2024 | 0.0485 | 0.0520 | 0.0465 | 0.0520 | 76,560 | +0.00(+4.00%) |
Jan 25, 2024 | 0.0500 | 0.0520 | 0.0477 | 0.0500 | 104,370 | +0.00(+0.00%) |
Jan 24, 2024 | 0.0485 | 0.0540 | 0.0470 | 0.0500 | 90,568 | -0.00(-4.58%) |
Jan 23, 2024 | 0.0495 | 0.0553 | 0.0475 | 0.0524 | 228,876 | +0.00(+0.77%) |
Jan 22, 2024 | 0.0513 | 0.0554 | 0.0495 | 0.0520 | 69,206 | +0.00(+2.97%) |
Jan 19, 2024 | 0.0520 | 0.0540 | 0.0477 | 0.0505 | 111,140 | -0.00(-4.72%) |
Jan 18, 2024 | 0.0550 | 0.0550 | 0.0511 | 0.0530 | 59,002 | +0.00(+1.73%) |
Jan 17, 2024 | 0.0554 | 0.0554 | 0.0521 | 0.0521 | 19,920 | -0.00(-0.76%) |
Jan 16, 2024 | 0.0524 | 0.0525 | 0.0503 | 0.0525 | 241,183 | +0.00(+3.75%) |
Jan 12, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0506 | 509,061 | +0.00(+6.30%) |
Jan 11, 2024 | 0.0540 | 0.0540 | 0.0476 | 0.0476 | 86,313 | -0.01(-11.85%) |
Jan 10, 2024 | 0.0490 | 0.0540 | 0.0472 | 0.0540 | 285,577 | +0.00(+2.27%) |
Jan 09, 2024 | 0.0522 | 0.0530 | 0.0480 | 0.0528 | 84,464 | -0.00(-0.38%) |
Jan 08, 2024 | 0.0545 | 0.0589 | 0.0530 | 0.0530 | 185,204 | -0.00(-4.16%) |
Jan 05, 2024 | 0.0540 | 0.0592 | 0.0520 | 0.0553 | 65,904 | -0.00(-1.25%) |
Jan 04, 2024 | 0.0589 | 0.0620 | 0.0550 | 0.0560 | 99,550 | -0.00(-6.51%) |
Jan 03, 2024 | 0.0599 | 0.0599 | 0.0550 | 0.0599 | 25,208 | +0.00(+0.00%) |
Jan 02, 2024 | 0.0600 | 0.0619 | 0.0556 | 0.0599 | 70,709 | +0.00(+7.93%) |
Dec 29, 2023 | 0.0535 | 0.0595 | 0.0525 | 0.0555 | 453,738 | +0.00(+3.74%) |
Dec 28, 2023 | 0.0760 | 0.0760 | 0.0501 | 0.0535 | 490,380 | -0.02(-23.57%) |
Dec 27, 2023 | 0.0780 | 0.0780 | 0.0620 | 0.0700 | 819,694 | +0.01(+12.90%) |
Dec 26, 2023 | 0.0600 | 0.0780 | 0.0575 | 0.0620 | 937,465 | +0.01(+17.20%) |
Dec 22, 2023 | 0.0517 | 0.0550 | 0.0500 | 0.0529 | 178,722 | +0.00(+7.96%) |
Dec 21, 2023 | 0.0517 | 0.0517 | 0.0490 | 0.0490 | 91,867 | +0.00(+2.08%) |
Dec 20, 2023 | 0.0540 | 0.0550 | 0.0480 | 0.0480 | 151,457 | -0.00(-8.40%) |
Dec 19, 2023 | 0.0580 | 0.0645 | 0.0523 | 0.0524 | 90,154 | -0.00(-0.19%) |
Dec 18, 2023 | 0.0765 | 0.0765 | 0.0490 | 0.0525 | 292,074 | -0.02(-22.22%) |
Dec 15, 2023 | 0.0700 | 0.0790 | 0.0650 | 0.0675 | 25,112 | -0.00(-6.64%) |
Dec 14, 2023 | 0.0650 | 0.0790 | 0.0650 | 0.0723 | 6,378 | -0.01(-8.94%) |
Dec 13, 2023 | 0.0620 | 0.0810 | 0.0620 | 0.0794 | 32,036 | +0.01(+12.78%) |
Dec 12, 2023 | 0.0616 | 0.0779 | 0.0616 | 0.0704 | 3,366 | -0.00(-1.54%) |
Dec 11, 2023 | 0.0710 | 0.0840 | 0.0612 | 0.0715 | 203,068 | -0.00(-5.30%) |
Dec 08, 2023 | 0.0711 | 0.0755 | 0.0711 | 0.0755 | 21,011 | -0.00(-1.95%) |
Dec 07, 2023 | 0.0731 | 0.0770 | 0.0730 | 0.0770 | 56,544 | +0.00(+5.34%) |
Dec 06, 2023 | 0.0850 | 0.0890 | 0.0731 | 0.0731 | 77,594 | -0.01(-13.49%) |
Dec 05, 2023 | 0.0800 | 0.0870 | 0.0800 | 0.0845 | 62,810 | +0.00(+5.63%) |
Dec 04, 2023 | 0.0850 | 0.0850 | 0.0780 | 0.0800 | 22,137 | +0.00(+0.00%) |