Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2287 | 0.2300 | 0.2002 | 0.2151 | 1,176,009 | -0.01(-6.48%) |
May 30, 2024 | 0.2050 | 0.2345 | 0.2030 | 0.2300 | 2,155,831 | +0.03(+17.35%) |
May 29, 2024 | 0.1982 | 0.2035 | 0.1911 | 0.1960 | 579,860 | -0.01(-3.92%) |
May 28, 2024 | 0.2120 | 0.2174 | 0.1953 | 0.2040 | 968,794 | +0.01(+4.08%) |
May 24, 2024 | 0.1754 | 0.1994 | 0.1754 | 0.1960 | 782,746 | +0.02(+10.11%) |
May 23, 2024 | 0.1900 | 0.1900 | 0.1755 | 0.1780 | 291,215 | -0.01(-4.09%) |
May 22, 2024 | 0.1800 | 0.1955 | 0.1810 | 0.1856 | 149,554 | -0.00(-2.32%) |
May 21, 2024 | 0.1902 | 0.1912 | 0.1827 | 0.1900 | 270,544 | +0.00(+1.99%) |
May 20, 2024 | 0.1960 | 0.1965 | 0.1810 | 0.1863 | 328,556 | -0.01(-4.95%) |
May 17, 2024 | 0.2048 | 0.2330 | 0.1940 | 0.1960 | 981,387 | +0.00(+0.36%) |
May 16, 2024 | 0.1850 | 0.2040 | 0.1850 | 0.1953 | 774,976 | +0.01(+2.79%) |
May 15, 2024 | 0.1783 | 0.1900 | 0.1760 | 0.1900 | 417,220 | +0.01(+8.51%) |
May 14, 2024 | 0.1660 | 0.1770 | 0.1643 | 0.1751 | 670,416 | -0.00(-0.51%) |
May 13, 2024 | 0.1720 | 0.1800 | 0.1700 | 0.1760 | 471,074 | -0.00(-0.06%) |
May 10, 2024 | 0.1768 | 0.1775 | 0.1531 | 0.1761 | 1,030,306 | -0.00(-0.56%) |
May 09, 2024 | 0.1754 | 0.1839 | 0.1724 | 0.1771 | 325,186 | -0.00(-0.51%) |
May 08, 2024 | 0.1706 | 0.1812 | 0.1700 | 0.1780 | 179,927 | +0.00(+1.19%) |
May 07, 2024 | 0.1800 | 0.1830 | 0.1701 | 0.1759 | 307,560 | +0.00(+1.68%) |
May 06, 2024 | 0.1900 | 0.1900 | 0.1730 | 0.1730 | 345,113 | -0.01(-6.99%) |
May 03, 2024 | 0.1922 | 0.2040 | 0.1838 | 0.1860 | 2,753,911 | -0.01(-3.93%) |
May 02, 2024 | 0.1852 | 0.2040 | 0.1852 | 0.1936 | 1,719,040 | +0.00(+2.00%) |
May 01, 2024 | 0.1856 | 0.1923 | 0.1838 | 0.1898 | 740,814 | +0.00(+1.88%) |
Apr 30, 2024 | 0.1868 | 0.1967 | 0.1728 | 0.1863 | 393,317 | +0.00(+2.03%) |
Apr 29, 2024 | 0.1940 | 0.1980 | 0.1800 | 0.1826 | 352,204 | -0.00(-1.88%) |
Apr 26, 2024 | 0.2013 | 0.2165 | 0.1861 | 0.1861 | 2,268,564 | -0.02(-10.31%) |
Apr 25, 2024 | 0.1800 | 0.2100 | 0.1760 | 0.2075 | 680,998 | +0.02(+13.57%) |
Apr 24, 2024 | 0.1733 | 0.1980 | 0.1620 | 0.1827 | 815,453 | -0.01(-5.82%) |
Apr 23, 2024 | 0.1946 | 0.1970 | 0.1880 | 0.1940 | 354,786 | +0.00(+1.68%) |
Apr 22, 2024 | 0.1806 | 0.1964 | 0.1806 | 0.1908 | 672,270 | +0.01(+3.70%) |
Apr 19, 2024 | 0.1875 | 0.1953 | 0.1812 | 0.1840 | 804,210 | -0.00(-1.08%) |
Apr 18, 2024 | 0.2140 | 0.2140 | 0.1715 | 0.1860 | 3,973,916 | -0.01(-6.25%) |
Apr 17, 2024 | 0.1900 | 0.2385 | 0.1800 | 0.1984 | 18,255,694 | +0.03(+16.71%) |
Apr 16, 2024 | 0.1500 | 0.1701 | 0.1453 | 0.1700 | 3,114,829 | +0.02(+11.18%) |
Apr 15, 2024 | 0.1608 | 0.1638 | 0.1520 | 0.1529 | 594,464 | -0.01(-3.78%) |
Apr 12, 2024 | 0.1600 | 0.1635 | 0.1581 | 0.1589 | 364,518 | -0.00(-0.75%) |
Apr 11, 2024 | 0.1650 | 0.1650 | 0.1560 | 0.1601 | 239,728 | +0.00(+0.00%) |
Apr 10, 2024 | 0.1619 | 0.1675 | 0.1590 | 0.1601 | 374,453 | -0.00(-1.48%) |
Apr 09, 2024 | 0.1600 | 0.1679 | 0.1551 | 0.1625 | 297,178 | +0.00(+0.87%) |
Apr 08, 2024 | 0.1600 | 0.1700 | 0.1550 | 0.1611 | 601,776 | -0.00(-2.95%) |
Apr 05, 2024 | 0.1571 | 0.1699 | 0.1564 | 0.1660 | 543,904 | +0.00(+2.47%) |
Apr 04, 2024 | 0.1520 | 0.1641 | 0.1520 | 0.1620 | 792,028 | +0.01(+5.06%) |
Apr 03, 2024 | 0.1550 | 0.1580 | 0.1510 | 0.1542 | 926,259 | +0.00(+2.12%) |
Apr 02, 2024 | 0.1600 | 0.1700 | 0.1475 | 0.1510 | 2,308,513 | -0.02(-9.15%) |
Apr 01, 2024 | 0.1940 | 0.2050 | 0.1525 | 0.1662 | 21,471,956 | +0.03(+18.71%) |
Mar 28, 2024 | 0.1576 | 0.1850 | 0.1314 | 0.1400 | 4,313,839 | -0.01(-8.79%) |
Mar 27, 2024 | 0.1799 | 0.1799 | 0.1513 | 0.1535 | 2,403,079 | -0.03(-16.58%) |
Mar 26, 2024 | 0.2100 | 0.2300 | 0.1760 | 0.1840 | 3,662,938 | -0.04(-17.86%) |
Mar 25, 2024 | 0.2416 | 0.2416 | 0.2060 | 0.2240 | 1,260,880 | -0.01(-4.27%) |
Mar 22, 2024 | 0.2489 | 0.2489 | 0.2300 | 0.2340 | 383,383 | -0.01(-2.70%) |
Mar 21, 2024 | 0.2500 | 0.2520 | 0.2400 | 0.2405 | 229,119 | -0.00(-0.82%) |
Mar 20, 2024 | 0.2406 | 0.2595 | 0.2400 | 0.2425 | 355,831 | +0.00(+0.41%) |
Mar 19, 2024 | 0.2500 | 0.2500 | 0.2361 | 0.2415 | 421,553 | -0.00(-0.33%) |
Mar 18, 2024 | 0.2390 | 0.2549 | 0.2300 | 0.2423 | 1,194,123 | +0.03(+14.73%) |
Mar 15, 2024 | 0.2050 | 0.2249 | 0.2050 | 0.2112 | 327,419 | +0.00(+0.09%) |
Mar 14, 2024 | 0.2300 | 0.2300 | 0.2039 | 0.2110 | 379,162 | -0.00(-1.86%) |
Mar 13, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 231,689 | -0.00(-0.78%) |
Mar 12, 2024 | 0.2260 | 0.2299 | 0.2100 | 0.2167 | 263,310 | -0.00(-1.54%) |
Mar 11, 2024 | 0.2315 | 0.2400 | 0.2200 | 0.2201 | 297,377 | -0.02(-7.79%) |
Mar 08, 2024 | 0.2520 | 0.2520 | 0.2300 | 0.2387 | 409,514 | -0.00(-1.24%) |
Mar 07, 2024 | 0.2400 | 0.2489 | 0.2285 | 0.2417 | 416,147 | +0.00(+0.96%) |
Mar 06, 2024 | 0.2400 | 0.2471 | 0.2300 | 0.2394 | 576,059 | -0.01(-2.29%) |
Mar 05, 2024 | 0.2066 | 0.2450 | 0.2066 | 0.2450 | 1,238,354 | +0.03(+12.59%) |
Mar 04, 2024 | 0.2249 | 0.2300 | 0.1933 | 0.2176 | 1,403,449 | -0.02(-6.89%) |
Mar 01, 2024 | 0.2400 | 0.2430 | 0.2231 | 0.2337 | 844,416 | -0.01(-3.83%) |
Feb 29, 2024 | 0.2496 | 0.2600 | 0.2336 | 0.2430 | 1,278,572 | -0.02(-8.51%) |
Feb 28, 2024 | 0.2450 | 0.2900 | 0.2203 | 0.2656 | 4,465,023 | +0.02(+6.20%) |
Feb 27, 2024 | 0.2100 | 0.2598 | 0.2028 | 0.2501 | 25,854,412 | +0.06(+30.26%) |
Feb 26, 2024 | 0.1804 | 0.2040 | 0.1786 | 0.1920 | 4,300,728 | +0.01(+3.23%) |
Feb 23, 2024 | 0.2190 | 0.2190 | 0.1742 | 0.1860 | 753,624 | -0.02(-11.43%) |
Feb 22, 2024 | 0.1849 | 0.2166 | 0.1840 | 0.2100 | 1,433,915 | +0.02(+12.90%) |
Feb 21, 2024 | 0.1779 | 0.1865 | 0.1722 | 0.1860 | 365,879 | +0.01(+4.61%) |
Feb 20, 2024 | 0.1866 | 0.1866 | 0.1710 | 0.1778 | 399,391 | -0.01(-4.72%) |
Feb 16, 2024 | 0.1800 | 0.1891 | 0.1800 | 0.1866 | 260,038 | +0.00(+2.25%) |
Feb 15, 2024 | 0.1710 | 0.1840 | 0.1710 | 0.1825 | 645,268 | +0.01(+4.89%) |
Feb 14, 2024 | 0.1690 | 0.1740 | 0.1690 | 0.1740 | 121,801 | +0.00(+0.00%) |
Feb 13, 2024 | 0.1730 | 0.1750 | 0.1680 | 0.1740 | 144,380 | +0.00(+0.69%) |
Feb 12, 2024 | 0.1760 | 0.1810 | 0.1701 | 0.1728 | 295,021 | +0.00(+1.05%) |
Feb 09, 2024 | 0.1750 | 0.1776 | 0.1705 | 0.1710 | 145,790 | +0.00(+0.35%) |
Feb 08, 2024 | 0.1720 | 0.1753 | 0.1639 | 0.1704 | 329,517 | +0.00(+0.24%) |
Feb 07, 2024 | 0.1700 | 0.1730 | 0.1633 | 0.1700 | 308,787 | -0.00(-1.22%) |
Feb 06, 2024 | 0.1631 | 0.1759 | 0.1585 | 0.1721 | 1,534,415 | +0.00(+2.62%) |
Feb 05, 2024 | 0.1729 | 0.1794 | 0.1676 | 0.1677 | 399,256 | -0.01(-4.06%) |
Feb 02, 2024 | 0.1800 | 0.1830 | 0.1600 | 0.1748 | 370,081 | -0.00(-2.62%) |
Feb 01, 2024 | 0.1800 | 0.1838 | 0.1717 | 0.1795 | 559,961 | +0.00(+0.28%) |
Jan 31, 2024 | 0.1810 | 0.1899 | 0.1756 | 0.1790 | 740,787 | -0.01(-3.24%) |
Jan 30, 2024 | 0.1870 | 0.1940 | 0.1810 | 0.1850 | 1,074,583 | +0.01(+2.78%) |
Jan 29, 2024 | 0.1800 | 0.1810 | 0.1730 | 0.1800 | 261,017 | +0.00(+1.41%) |
Jan 26, 2024 | 0.1740 | 0.1800 | 0.1708 | 0.1775 | 327,487 | +0.00(+2.01%) |
Jan 25, 2024 | 0.1821 | 0.1821 | 0.1693 | 0.1740 | 855,877 | -0.01(-3.60%) |
Jan 24, 2024 | 0.1800 | 0.1839 | 0.1759 | 0.1805 | 611,026 | +0.00(+0.39%) |
Jan 23, 2024 | 0.1800 | 0.1820 | 0.1760 | 0.1798 | 327,337 | -0.00(-0.06%) |
Jan 22, 2024 | 0.1860 | 0.1860 | 0.1749 | 0.1799 | 604,495 | +0.00(+2.80%) |
Jan 19, 2024 | 0.1861 | 0.1900 | 0.1566 | 0.1750 | 2,039,647 | -0.01(-7.36%) |
Jan 18, 2024 | 0.2078 | 0.2078 | 0.1831 | 0.1889 | 985,332 | -0.02(-9.92%) |
Jan 17, 2024 | 0.2100 | 0.2175 | 0.2010 | 0.2097 | 615,854 | -0.00(-0.47%) |
Jan 16, 2024 | 0.2101 | 0.2385 | 0.2000 | 0.2107 | 3,260,137 | -0.00(-2.00%) |
Jan 12, 2024 | 0.2280 | 0.2396 | 0.2121 | 0.2150 | 1,948,155 | -0.01(-5.49%) |
Jan 11, 2024 | 0.1900 | 0.2394 | 0.1845 | 0.2275 | 5,461,676 | +0.03(+17.27%) |
Jan 10, 2024 | 0.2100 | 0.2100 | 0.1800 | 0.1940 | 4,117,542 | -0.02(-8.06%) |
Jan 09, 2024 | 0.2069 | 0.2160 | 0.1711 | 0.2110 | 32,381,948 | +0.06(+41.42%) |
Jan 08, 2024 | 0.1460 | 0.1499 | 0.1445 | 0.1492 | 3,725,998 | -0.00(-0.47%) |
Jan 05, 2024 | 0.1430 | 0.1499 | 0.1430 | 0.1499 | 895,681 | -0.00(-0.07%) |
Jan 04, 2024 | 0.1498 | 0.1500 | 0.1440 | 0.1500 | 709,787 | -0.00(-0.66%) |
Jan 03, 2024 | 0.1526 | 0.1532 | 0.1451 | 0.1510 | 513,713 | -0.00(-0.66%) |