Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 0.4029 | 0 | -0.01(-1.73%) | |||
May 20, 2024 | 0.3950 | 0.4200 | 0.3714 | 0.4100 | 816,492 | +0.00(+1.23%) |
May 17, 2024 | 0.3965 | 0.4249 | 0.3747 | 0.4050 | 2,093,990 | +0.03(+7.14%) |
May 16, 2024 | 0.3900 | 0.3900 | 0.3614 | 0.3780 | 504,238 | +0.00(+1.07%) |
May 15, 2024 | 0.3456 | 0.3750 | 0.3350 | 0.3740 | 1,371,738 | +0.04(+11.64%) |
May 14, 2024 | 0.3420 | 0.3535 | 0.3330 | 0.3350 | 495,657 | -0.00(-1.44%) |
May 13, 2024 | 0.3400 | 0.3440 | 0.3250 | 0.3399 | 561,412 | +0.01(+2.04%) |
May 10, 2024 | 0.3405 | 0.3461 | 0.3300 | 0.3331 | 810,254 | -0.01(-2.06%) |
May 09, 2024 | 0.3246 | 0.3450 | 0.3246 | 0.3401 | 462,170 | +0.02(+5.62%) |
May 08, 2024 | 0.3300 | 0.3341 | 0.3200 | 0.3220 | 361,271 | -0.01(-1.92%) |
May 07, 2024 | 0.3315 | 0.3391 | 0.3246 | 0.3283 | 472,227 | -0.00(-0.42%) |
May 06, 2024 | 0.3300 | 0.3384 | 0.3250 | 0.3297 | 781,067 | +0.00(+1.45%) |
May 03, 2024 | 0.3301 | 0.3350 | 0.3240 | 0.3250 | 271,757 | -0.01(-1.52%) |
May 02, 2024 | 0.3250 | 0.3365 | 0.3211 | 0.3300 | 371,425 | +0.00(+0.03%) |
May 01, 2024 | 0.3213 | 0.3415 | 0.3213 | 0.3299 | 598,430 | +0.01(+3.06%) |
Apr 30, 2024 | 0.3540 | 0.3540 | 0.3175 | 0.3201 | 804,750 | -0.02(-6.43%) |
Apr 29, 2024 | 0.3300 | 0.3446 | 0.3040 | 0.3421 | 790,811 | +0.02(+5.00%) |
Apr 26, 2024 | 0.3180 | 0.3309 | 0.3164 | 0.3258 | 535,567 | +0.01(+2.55%) |
Apr 25, 2024 | 0.2916 | 0.3233 | 0.2843 | 0.3177 | 1,109,834 | +0.03(+9.93%) |
Apr 24, 2024 | 0.2997 | 0.2997 | 0.2814 | 0.2890 | 967,730 | -0.00(-1.23%) |
Apr 23, 2024 | 0.2848 | 0.3064 | 0.2785 | 0.2926 | 856,900 | +0.00(+1.60%) |
Apr 22, 2024 | 0.2690 | 0.2962 | 0.2639 | 0.2880 | 922,935 | +0.01(+2.82%) |
Apr 19, 2024 | 0.2672 | 0.2814 | 0.2620 | 0.2801 | 602,936 | +0.01(+3.74%) |
Apr 18, 2024 | 0.2605 | 0.2770 | 0.2605 | 0.2700 | 281,059 | -0.01(-2.53%) |
Apr 17, 2024 | 0.2758 | 0.2800 | 0.2650 | 0.2770 | 572,027 | +0.01(+2.59%) |
Apr 16, 2024 | 0.2668 | 0.2751 | 0.2578 | 0.2700 | 621,504 | -0.00(-0.95%) |
Apr 15, 2024 | 0.2920 | 0.2920 | 0.2650 | 0.2726 | 786,553 | +0.00(+0.07%) |
Apr 12, 2024 | 0.2800 | 0.2959 | 0.2700 | 0.2724 | 887,006 | -0.01(-4.62%) |
Apr 11, 2024 | 0.2800 | 0.2856 | 0.2680 | 0.2856 | 506,066 | +0.01(+3.55%) |
Apr 10, 2024 | 0.2798 | 0.2830 | 0.2675 | 0.2758 | 541,855 | -0.01(-2.34%) |
Apr 09, 2024 | 0.3097 | 0.3097 | 0.2800 | 0.2824 | 984,083 | -0.01(-3.42%) |
Apr 08, 2024 | 0.2940 | 0.3067 | 0.2839 | 0.2924 | 1,312,299 | +0.01(+4.58%) |
Apr 05, 2024 | 0.2920 | 0.2994 | 0.2650 | 0.2796 | 726,282 | -0.01(-3.19%) |
Apr 04, 2024 | 0.2974 | 0.2974 | 0.2800 | 0.2888 | 1,830,924 | -0.00(-0.41%) |
Apr 03, 2024 | 0.2667 | 0.2900 | 0.2593 | 0.2900 | 2,530,566 | +0.02(+8.70%) |
Apr 02, 2024 | 0.2650 | 0.2700 | 0.2554 | 0.2668 | 637,509 | +0.01(+2.03%) |
Apr 01, 2024 | 0.2650 | 0.2698 | 0.2523 | 0.2615 | 680,012 | +0.00(+0.58%) |
Mar 28, 2024 | 0.2340 | 0.2600 | 0.2337 | 0.2600 | 731,877 | +0.04(+15.81%) |
Mar 27, 2024 | 0.2300 | 0.2360 | 0.2160 | 0.2245 | 675,310 | +0.01(+3.46%) |
Mar 26, 2024 | 0.2300 | 0.2340 | 0.2152 | 0.2170 | 552,969 | -0.01(-5.20%) |
Mar 25, 2024 | 0.2323 | 0.2323 | 0.2110 | 0.2289 | 1,291,800 | +0.00(+0.35%) |
Mar 22, 2024 | 0.2260 | 0.2339 | 0.2250 | 0.2281 | 456,651 | +0.00(+0.57%) |
Mar 21, 2024 | 0.2322 | 0.2348 | 0.2240 | 0.2268 | 704,233 | +0.00(+0.09%) |
Mar 20, 2024 | 0.2165 | 0.2276 | 0.2125 | 0.2266 | 346,116 | +0.01(+4.23%) |
Mar 19, 2024 | 0.2201 | 0.2250 | 0.2100 | 0.2174 | 716,689 | -0.00(-1.41%) |
Mar 18, 2024 | 0.2262 | 0.2270 | 0.2201 | 0.2205 | 330,589 | -0.01(-2.48%) |
Mar 15, 2024 | 0.2300 | 0.2360 | 0.2258 | 0.2261 | 667,186 | +0.00(+0.18%) |
Mar 14, 2024 | 0.2310 | 0.2370 | 0.2257 | 0.2257 | 304,697 | -0.01(-4.77%) |
Mar 13, 2024 | 0.2250 | 0.2430 | 0.2250 | 0.2370 | 865,711 | +0.01(+4.13%) |
Mar 12, 2024 | 0.2350 | 0.2421 | 0.2276 | 0.2276 | 194,214 | -0.01(-5.17%) |
Mar 11, 2024 | 0.2335 | 0.2412 | 0.2300 | 0.2400 | 460,321 | +0.01(+3.45%) |
Mar 08, 2024 | 0.2390 | 0.2417 | 0.2296 | 0.2320 | 225,247 | +0.00(+0.91%) |
Mar 07, 2024 | 0.2362 | 0.2374 | 0.2258 | 0.2299 | 614,281 | -0.00(-0.04%) |
Mar 06, 2024 | 0.2362 | 0.2449 | 0.2297 | 0.2300 | 320,864 | -0.00(-2.13%) |
Mar 05, 2024 | 0.2354 | 0.2358 | 0.2310 | 0.2350 | 208,030 | +0.00(+0.04%) |
Mar 04, 2024 | 0.2136 | 0.2360 | 0.2136 | 0.2349 | 1,195,325 | +0.02(+9.26%) |
Mar 01, 2024 | 0.2109 | 0.2177 | 0.1998 | 0.2150 | 394,253 | +0.01(+4.12%) |
Feb 29, 2024 | 0.2067 | 0.2067 | 0.1999 | 0.2065 | 115,231 | +0.01(+2.74%) |
Feb 28, 2024 | 0.2007 | 0.2065 | 0.1990 | 0.2010 | 293,934 | -0.00(-1.23%) |
Feb 27, 2024 | 0.2000 | 0.2035 | 0.1980 | 0.2035 | 358,641 | +0.00(+1.50%) |
Feb 26, 2024 | 0.2038 | 0.2088 | 0.2000 | 0.2005 | 331,642 | -0.00(-0.35%) |
Feb 23, 2024 | 0.2050 | 0.2057 | 0.1985 | 0.2012 | 149,577 | -0.01(-2.85%) |
Feb 22, 2024 | 0.2075 | 0.2124 | 0.2023 | 0.2071 | 318,950 | -0.00(-0.19%) |
Feb 21, 2024 | 0.2135 | 0.2135 | 0.2033 | 0.2075 | 348,322 | -0.01(-3.35%) |
Feb 20, 2024 | 0.2152 | 0.2185 | 0.2115 | 0.2147 | 265,535 | -0.00(-2.05%) |
Feb 16, 2024 | 0.2126 | 0.2192 | 0.2010 | 0.2192 | 138,382 | +0.01(+3.10%) |
Feb 15, 2024 | 0.2168 | 0.2200 | 0.2101 | 0.2126 | 175,619 | +0.01(+3.15%) |
Feb 14, 2024 | 0.2000 | 0.2102 | 0.1991 | 0.2061 | 109,475 | +0.01(+3.05%) |
Feb 13, 2024 | 0.2150 | 0.2150 | 0.1990 | 0.2000 | 693,251 | -0.01(-5.53%) |
Feb 12, 2024 | 0.2100 | 0.2156 | 0.2100 | 0.2117 | 188,145 | +0.00(+0.43%) |
Feb 09, 2024 | 0.2110 | 0.2119 | 0.2080 | 0.2108 | 558,309 | +0.00(+0.00%) |
Feb 08, 2024 | 0.2100 | 0.2108 | 0.2090 | 0.2108 | 313,068 | +0.00(+0.38%) |
Feb 07, 2024 | 0.2109 | 0.2143 | 0.2100 | 0.2100 | 301,770 | -0.00(-0.28%) |
Feb 06, 2024 | 0.2125 | 0.2160 | 0.2106 | 0.2106 | 158,217 | +0.00(+0.19%) |
Feb 05, 2024 | 0.2228 | 0.2390 | 0.2100 | 0.2102 | 563,725 | -0.01(-4.02%) |
Feb 02, 2024 | 0.2140 | 0.2259 | 0.2117 | 0.2190 | 467,568 | -0.00(-0.09%) |
Feb 01, 2024 | 0.2130 | 0.2279 | 0.2100 | 0.2192 | 284,063 | +0.01(+2.67%) |
Jan 31, 2024 | 0.2189 | 0.2280 | 0.2120 | 0.2135 | 212,607 | -0.00(-1.66%) |
Jan 30, 2024 | 0.2172 | 0.2200 | 0.2045 | 0.2171 | 616,566 | +0.01(+3.63%) |
Jan 29, 2024 | 0.2346 | 0.2350 | 0.2035 | 0.2095 | 1,379,335 | -0.02(-9.70%) |
Jan 26, 2024 | 0.2366 | 0.2366 | 0.2304 | 0.2320 | 148,347 | -0.00(-1.57%) |
Jan 25, 2024 | 0.2400 | 0.2400 | 0.2310 | 0.2357 | 289,904 | -0.00(-1.50%) |
Jan 24, 2024 | 0.2572 | 0.2597 | 0.2364 | 0.2393 | 195,343 | -0.01(-4.28%) |
Jan 23, 2024 | 0.2421 | 0.2500 | 0.2421 | 0.2500 | 145,546 | +0.01(+3.26%) |
Jan 22, 2024 | 0.2350 | 0.2421 | 0.2350 | 0.2421 | 233,867 | -0.01(-2.34%) |
Jan 19, 2024 | 0.2507 | 0.2530 | 0.2436 | 0.2479 | 164,930 | -0.00(-1.63%) |
Jan 18, 2024 | 0.2390 | 0.2645 | 0.2370 | 0.2520 | 467,515 | +0.02(+6.46%) |
Jan 17, 2024 | 0.2394 | 0.2405 | 0.2300 | 0.2367 | 215,594 | -0.00(-1.37%) |
Jan 16, 2024 | 0.2355 | 0.2411 | 0.2300 | 0.2400 | 734,710 | +0.00(+0.00%) |
Jan 12, 2024 | 0.2350 | 0.2497 | 0.2350 | 0.2400 | 397,001 | +0.00(+1.69%) |
Jan 11, 2024 | 0.2390 | 0.2463 | 0.2360 | 0.2360 | 339,253 | -0.00(-1.26%) |
Jan 10, 2024 | 0.2485 | 0.2515 | 0.2390 | 0.2390 | 471,855 | -0.01(-3.12%) |
Jan 09, 2024 | 0.2500 | 0.2550 | 0.2464 | 0.2467 | 432,965 | -0.00(-1.87%) |
Jan 08, 2024 | 0.2510 | 0.2553 | 0.2500 | 0.2514 | 359,180 | -0.00(-0.95%) |
Jan 05, 2024 | 0.2539 | 0.2623 | 0.2511 | 0.2538 | 341,111 | +0.00(+0.67%) |
Jan 04, 2024 | 0.2600 | 0.2605 | 0.2511 | 0.2521 | 334,180 | -0.00(-1.14%) |
Jan 03, 2024 | 0.2517 | 0.2581 | 0.2426 | 0.2550 | 764,221 | -0.00(-1.16%) |