Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 08, 2024 | 0.3136 | 0 | +0.08(+36.94%) | |||
Feb 07, 2024 | 0.2600 | 0.2610 | 0.2180 | 0.2290 | 617,776 | -0.02(-8.03%) |
Feb 06, 2024 | 0.2600 | 0.2860 | 0.2400 | 0.2490 | 179,929 | -0.02(-6.07%) |
Feb 05, 2024 | 0.2614 | 0.2899 | 0.2600 | 0.2651 | 129,238 | -0.00(-1.63%) |
Feb 02, 2024 | 0.3300 | 0.3400 | 0.2600 | 0.2695 | 551,584 | -0.06(-17.10%) |
Feb 01, 2024 | 0.3500 | 0.3540 | 0.3250 | 0.3251 | 350,838 | -0.03(-7.14%) |
Jan 31, 2024 | 0.4000 | 0.3971 | 0.3204 | 0.3501 | 264,335 | -0.01(-2.75%) |
Jan 30, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 137,979 | -0.01(-2.44%) |
Jan 29, 2024 | 0.3100 | 0.3898 | 0.3058 | 0.3690 | 332,652 | +0.05(+17.03%) |
Jan 26, 2024 | 0.3800 | 0.4000 | 0.3001 | 0.3153 | 923,821 | -0.02(-6.13%) |
Jan 25, 2024 | 0.2810 | 0.3400 | 0.2751 | 0.3359 | 445,871 | +0.05(+17.86%) |
Jan 24, 2024 | 0.2720 | 0.2893 | 0.2605 | 0.2850 | 142,116 | +0.01(+4.40%) |
Jan 23, 2024 | 0.2930 | 0.2930 | 0.2453 | 0.2730 | 90,755 | -0.01(-4.65%) |
Jan 22, 2024 | 0.2776 | 0.2925 | 0.2700 | 0.2863 | 107,893 | +0.01(+2.54%) |
Jan 19, 2024 | 0.3055 | 0.3080 | 0.2659 | 0.2792 | 199,740 | -0.03(-9.59%) |
Jan 18, 2024 | 0.3102 | 0.3110 | 0.2901 | 0.3088 | 105,625 | -0.00(-0.06%) |
Jan 17, 2024 | 0.3135 | 0.3150 | 0.2920 | 0.3090 | 148,016 | +0.01(+2.90%) |
Jan 16, 2024 | 0.3400 | 0.3589 | 0.2856 | 0.3003 | 475,423 | -0.04(-11.65%) |
Jan 12, 2024 | 0.3326 | 0.3600 | 0.3211 | 0.3399 | 236,797 | -0.02(-5.58%) |
Jan 11, 2024 | 0.3800 | 0.3800 | 0.3202 | 0.3600 | 444,155 | +0.02(+5.26%) |
Jan 10, 2024 | 0.3494 | 0.3800 | 0.3404 | 0.3420 | 218,015 | -0.01(-2.26%) |
Jan 09, 2024 | 0.4000 | 0.4000 | 0.3300 | 0.3499 | 370,471 | -0.03(-7.16%) |
Jan 08, 2024 | 0.3700 | 0.3985 | 0.3602 | 0.3769 | 365,067 | +0.00(+1.05%) |
Jan 05, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3730 | 174,769 | -0.02(-5.33%) |
Jan 04, 2024 | 0.3900 | 0.4200 | 0.3702 | 0.3940 | 59,371 | -0.00(-1.01%) |
Jan 03, 2024 | 0.4200 | 0.4200 | 0.3600 | 0.3980 | 353,619 | +0.01(+3.32%) |
Jan 02, 2024 | 0.4500 | 0.4500 | 0.3800 | 0.3852 | 247,149 | -0.05(-11.45%) |
Dec 29, 2023 | 0.4500 | 0.4679 | 0.3600 | 0.4350 | 585,541 | -0.01(-3.12%) |
Dec 28, 2023 | 0.5100 | 0.5150 | 0.4102 | 0.4490 | 649,832 | -0.04(-8.37%) |
Dec 27, 2023 | 0.3500 | 0.4990 | 0.3300 | 0.4900 | 1,833,045 | +0.14(+41.62%) |
Dec 26, 2023 | 0.3300 | 0.3470 | 0.3100 | 0.3460 | 261,864 | +0.03(+8.02%) |
Dec 22, 2023 | 0.2700 | 0.3222 | 0.2700 | 0.3203 | 298,061 | +0.04(+15.17%) |
Dec 21, 2023 | 0.2904 | 0.3000 | 0.2751 | 0.2781 | 193,331 | -0.02(-5.41%) |
Dec 20, 2023 | 0.3000 | 0.3100 | 0.2756 | 0.2940 | 283,685 | -0.02(-5.16%) |
Dec 19, 2023 | 0.2900 | 0.3147 | 0.2707 | 0.3100 | 304,678 | +0.01(+4.03%) |
Dec 18, 2023 | 0.3200 | 0.3290 | 0.2501 | 0.2980 | 353,822 | -0.01(-4.18%) |
Dec 15, 2023 | 0.3491 | 0.3525 | 0.3058 | 0.3110 | 233,280 | -0.04(-11.04%) |
Dec 14, 2023 | 0.3402 | 0.3496 | 0.3252 | 0.3496 | 162,315 | +0.01(+3.95%) |
Dec 13, 2023 | 0.3380 | 0.3568 | 0.3101 | 0.3363 | 108,960 | +0.00(+1.45%) |
Dec 12, 2023 | 0.3570 | 0.3570 | 0.3289 | 0.3315 | 223,927 | -0.03(-7.92%) |
Dec 11, 2023 | 0.3526 | 0.3600 | 0.3248 | 0.3600 | 208,059 | -0.00(-0.91%) |
Dec 08, 2023 | 0.3402 | 0.3633 | 0.3302 | 0.3633 | 317,023 | +0.02(+4.46%) |
Dec 07, 2023 | 0.3598 | 0.3598 | 0.3207 | 0.3478 | 221,932 | +0.01(+2.66%) |
Dec 06, 2023 | 0.3520 | 0.3599 | 0.3300 | 0.3388 | 206,709 | -0.00(-0.35%) |
Dec 05, 2023 | 0.3400 | 0.3838 | 0.3116 | 0.3400 | 1,004,973 | -0.01(-1.56%) |
Dec 04, 2023 | 0.3000 | 0.3454 | 0.2800 | 0.3454 | 1,039,372 | +0.05(+15.83%) |
Dec 01, 2023 | 0.2850 | 0.3000 | 0.2652 | 0.2982 | 175,621 | +0.01(+4.63%) |
Nov 30, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2850 | 75,758 | -0.01(-4.81%) |
Nov 29, 2023 | 0.2840 | 0.3002 | 0.2810 | 0.2994 | 80,392 | +0.02(+5.42%) |
Nov 28, 2023 | 0.2950 | 0.2964 | 0.2600 | 0.2840 | 156,092 | -0.01(-3.07%) |
Nov 27, 2023 | 0.3000 | 0.3050 | 0.2900 | 0.2930 | 82,224 | +0.00(+1.03%) |
Nov 24, 2023 | 0.2990 | 0.3249 | 0.2653 | 0.2900 | 116,222 | -0.00(-0.10%) |
Nov 22, 2023 | 0.2901 | 0.3000 | 0.2800 | 0.2903 | 40,565 | -0.00(-0.17%) |
Nov 21, 2023 | 0.3000 | 0.3232 | 0.2611 | 0.2908 | 335,273 | -0.01(-1.89%) |
Nov 20, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2964 | 142,174 | +0.02(+7.39%) |
Nov 17, 2023 | 0.2500 | 0.3000 | 0.2400 | 0.2760 | 341,599 | +0.03(+11.74%) |
Nov 16, 2023 | 0.2626 | 0.2626 | 0.2403 | 0.2470 | 118,451 | +0.01(+2.53%) |
Nov 15, 2023 | 0.2499 | 0.2500 | 0.2403 | 0.2409 | 96,541 | +0.00(+1.22%) |
Nov 14, 2023 | 0.2386 | 0.2473 | 0.2305 | 0.2380 | 52,089 | -0.00(-0.71%) |
Nov 13, 2023 | 0.2500 | 0.2500 | 0.2306 | 0.2397 | 66,191 | -0.01(-4.04%) |
Nov 10, 2023 | 0.2598 | 0.2650 | 0.2212 | 0.2498 | 192,087 | +0.00(+0.93%) |
Nov 09, 2023 | 0.2560 | 0.2700 | 0.2200 | 0.2475 | 259,717 | -0.01(-4.77%) |
Nov 08, 2023 | 0.2550 | 0.2668 | 0.2300 | 0.2599 | 74,008 | -0.00(-0.42%) |
Nov 07, 2023 | 0.2600 | 0.2800 | 0.2300 | 0.2610 | 224,499 | -0.01(-3.33%) |
Nov 06, 2023 | 0.2700 | 0.2809 | 0.2520 | 0.2700 | 154,133 | -0.01(-2.00%) |
Nov 03, 2023 | 0.2932 | 0.3100 | 0.2561 | 0.2755 | 306,344 | -0.01(-2.79%) |
Nov 02, 2023 | 0.3159 | 0.3159 | 0.2335 | 0.2834 | 428,180 | -0.02(-5.50%) |
Nov 01, 2023 | 0.3000 | 0.3140 | 0.2800 | 0.2999 | 191,923 | +0.00(+1.66%) |
Oct 31, 2023 | 0.3500 | 0.3500 | 0.2901 | 0.2950 | 333,024 | -0.04(-10.88%) |
Oct 30, 2023 | 0.3780 | 0.3800 | 0.2800 | 0.3310 | 808,676 | +0.02(+8.13%) |
Oct 27, 2023 | 0.3170 | 0.3300 | 0.3060 | 0.3061 | 266,357 | +0.00(+0.03%) |
Oct 26, 2023 | 0.2870 | 0.3297 | 0.2845 | 0.3060 | 358,718 | +0.02(+6.40%) |
Oct 25, 2023 | 0.2900 | 0.3000 | 0.2839 | 0.2876 | 181,546 | +0.02(+6.36%) |
Oct 24, 2023 | 0.2800 | 0.3200 | 0.2704 | 0.2704 | 565,372 | -0.00(-1.21%) |
Oct 23, 2023 | 0.2600 | 0.3000 | 0.2444 | 0.2737 | 490,587 | +0.03(+12.08%) |
Oct 20, 2023 | 0.2437 | 0.2675 | 0.2352 | 0.2442 | 259,256 | -0.00(-1.85%) |
Oct 19, 2023 | 0.2600 | 0.2656 | 0.2321 | 0.2488 | 228,715 | -0.01(-4.34%) |
Oct 18, 2023 | 0.2700 | 0.2779 | 0.2570 | 0.2601 | 93,321 | -0.01(-2.58%) |
Oct 17, 2023 | 0.2717 | 0.2899 | 0.2527 | 0.2670 | 449,280 | -0.01(-4.68%) |
Oct 16, 2023 | 0.2440 | 0.2900 | 0.2250 | 0.2801 | 491,067 | +0.04(+14.51%) |
Oct 13, 2023 | 0.2452 | 0.2540 | 0.2200 | 0.2446 | 337,547 | -0.01(-4.08%) |
Oct 12, 2023 | 0.2200 | 0.2780 | 0.2003 | 0.2550 | 2,654,789 | +0.05(+27.50%) |
Oct 11, 2023 | 0.2045 | 0.2074 | 0.1912 | 0.2000 | 323,049 | +0.00(+2.25%) |
Oct 10, 2023 | 0.2040 | 0.2179 | 0.1950 | 0.1956 | 204,061 | -0.00(-2.20%) |
Oct 09, 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 107,499 | -0.01(-4.72%) |
Oct 06, 2023 | 0.2030 | 0.2180 | 0.2030 | 0.2099 | 123,287 | +0.01(+3.14%) |
Oct 05, 2023 | 0.2000 | 0.2190 | 0.2030 | 0.2035 | 407,197 | -0.00(-0.73%) |
Oct 04, 2023 | 0.2226 | 0.2299 | 0.2040 | 0.2050 | 209,403 | -0.02(-6.86%) |
Oct 03, 2023 | 0.2101 | 0.2300 | 0.2000 | 0.2201 | 368,511 | -0.00(-1.74%) |
Oct 02, 2023 | 0.2100 | 0.2300 | 0.2024 | 0.2240 | 450,033 | +0.00(+2.00%) |
Sep 29, 2023 | 0.1897 | 0.2200 | 0.1800 | 0.2196 | 1,390,643 | +0.03(+15.95%) |
Sep 28, 2023 | 0.1700 | 0.3448 | 0.1700 | 0.1894 | 12,262,023 | +0.02(+8.98%) |
Sep 27, 2023 | 0.1850 | 0.2000 | 0.1700 | 0.1738 | 467,790 | -0.01(-6.05%) |
Sep 26, 2023 | 0.1973 | 0.1973 | 0.1800 | 0.1850 | 348,488 | +0.01(+2.78%) |
Sep 25, 2023 | 0.2168 | 0.1996 | 0.1800 | 0.1800 | 662,255 | -0.04(-18.55%) |
Sep 22, 2023 | 0.2124 | 0.2440 | 0.2080 | 0.2210 | 177,883 | +0.00(+0.91%) |
Sep 21, 2023 | 0.2054 | 0.2345 | 0.2010 | 0.2190 | 254,113 | -0.01(-4.78%) |
Sep 20, 2023 | 0.2590 | 0.2593 | 0.2300 | 0.2300 | 328,943 | -0.01(-3.20%) |
Sep 19, 2023 | 0.2647 | 0.2667 | 0.2210 | 0.2376 | 258,978 | -0.01(-5.34%) |
Sep 18, 2023 | 0.2345 | 0.2677 | 0.2300 | 0.2510 | 604,666 | +0.00(+1.78%) |
Sep 15, 2023 | 0.3055 | 0.3114 | 0.2466 | 0.2466 | 725,596 | -0.04(-14.94%) |
Sep 14, 2023 | 0.2727 | 0.3150 | 0.2727 | 0.2899 | 883,447 | +0.01(+3.13%) |
Sep 13, 2023 | 0.3387 | 0.3480 | 0.2754 | 0.2811 | 1,042,878 | -0.06(-17.32%) |
Sep 12, 2023 | 0.3686 | 0.3769 | 0.3170 | 0.3400 | 1,356,143 | -0.05(-11.73%) |
Sep 11, 2023 | 0.3800 | 0.4399 | 0.3300 | 0.3852 | 3,665,523 | +0.07(+23.50%) |
Sep 08, 2023 | 0.2800 | 0.3199 | 0.2711 | 0.3119 | 716,902 | +0.04(+15.48%) |
Sep 07, 2023 | 0.2900 | 0.2901 | 0.2600 | 0.2701 | 172,534 | -0.01(-4.22%) |
Sep 06, 2023 | 0.3200 | 0.3220 | 0.2801 | 0.2820 | 366,040 | -0.02(-6.62%) |
Sep 05, 2023 | 0.3000 | 0.3880 | 0.3000 | 0.3020 | 1,564,070 | +0.00(+0.27%) |
Sep 01, 2023 | 0.3400 | 0.3450 | 0.3010 | 0.3012 | 590,635 | -0.06(-15.63%) |
Aug 31, 2023 | 0.3163 | 0.4254 | 0.3021 | 0.3570 | 1,998,967 | +0.06(+19.00%) |
Aug 30, 2023 | 0.3020 | 0.3892 | 0.2900 | 0.3000 | 830,321 | +0.00(+0.00%) |
Aug 29, 2023 | 0.3000 | 0.3496 | 0.2785 | 0.3000 | 294,861 | -0.02(-6.19%) |
Aug 28, 2023 | 0.3200 | 0.3401 | 0.3004 | 0.3198 | 11,220 | -0.01(-2.68%) |
Aug 25, 2023 | 0.3450 | 0.3578 | 0.3010 | 0.3286 | 84,120 | +0.01(+2.05%) |
Aug 24, 2023 | 0.3510 | 0.3605 | 0.3003 | 0.3220 | 88,129 | -0.03(-8.00%) |
Aug 23, 2023 | 0.3500 | 0.3706 | 0.3410 | 0.3500 | 20,815 | +0.01(+4.48%) |
Aug 22, 2023 | 0.3700 | 0.3899 | 0.3300 | 0.3350 | 34,509 | -0.03(-7.79%) |
Aug 21, 2023 | 0.3860 | 0.3860 | 0.3604 | 0.3633 | 36,461 | -0.02(-5.88%) |
Aug 18, 2023 | 0.3980 | 0.3990 | 0.3805 | 0.3860 | 45,545 | -0.00(-1.03%) |
Aug 17, 2023 | 0.4300 | 0.4641 | 0.3434 | 0.3900 | 88,388 | -0.05(-11.40%) |
Aug 16, 2023 | 0.4500 | 0.4734 | 0.4200 | 0.4402 | 41,099 | -0.03(-6.32%) |
Aug 15, 2023 | 0.4690 | 0.4800 | 0.4510 | 0.4699 | 27,194 | +0.00(+1.05%) |
Aug 14, 2023 | 0.4500 | 0.4696 | 0.4500 | 0.4650 | 26,033 | +0.01(+1.29%) |
Aug 11, 2023 | 0.4401 | 0.4700 | 0.4401 | 0.4591 | 67,426 | -0.01(-2.36%) |
Aug 10, 2023 | 0.4800 | 0.5000 | 0.4700 | 0.4702 | 38,862 | -0.01(-2.04%) |
Aug 09, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 48,425 | +0.01(+2.13%) |
Aug 08, 2023 | 0.4657 | 0.5041 | 0.4600 | 0.4700 | 63,856 | -0.01(-2.10%) |
Aug 07, 2023 | 0.5200 | 0.5245 | 0.4346 | 0.4801 | 106,013 | -0.02(-4.36%) |
Aug 04, 2023 | 0.5011 | 0.5399 | 0.5010 | 0.5020 | 66,861 | -0.01(-1.57%) |
Aug 03, 2023 | 0.5200 | 0.5399 | 0.5100 | 0.5100 | 30,842 | -0.01(-2.11%) |
Aug 02, 2023 | 0.5190 | 0.5500 | 0.5035 | 0.5210 | 58,800 | -0.01(-2.58%) |
Aug 01, 2023 | 0.5505 | 0.5686 | 0.5000 | 0.5348 | 100,763 | -0.01(-0.96%) |
Jul 31, 2023 | 0.5300 | 0.5779 | 0.5300 | 0.5400 | 92,209 | +0.01(+1.47%) |
Jul 28, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5322 | 86,146 | +0.02(+4.15%) |
Jul 27, 2023 | 0.5500 | 0.6000 | 0.5000 | 0.5110 | 264,306 | -0.05(-9.12%) |
Jul 26, 2023 | 0.5710 | 0.6000 | 0.5600 | 0.5623 | 129,886 | -0.02(-3.05%) |
Jul 25, 2023 | 0.5910 | 0.6160 | 0.5600 | 0.5800 | 79,651 | -0.03(-4.76%) |
Jul 24, 2023 | 0.6000 | 0.6196 | 0.5800 | 0.6090 | 41,157 | +0.01(+1.33%) |
Jul 21, 2023 | 0.6110 | 0.6300 | 0.6000 | 0.6010 | 49,910 | -0.01(-1.48%) |
Jul 20, 2023 | 0.6100 | 0.6394 | 0.6000 | 0.6100 | 52,368 | -0.00(-0.16%) |
Jul 19, 2023 | 0.6352 | 0.6400 | 0.6110 | 0.6110 | 48,412 | -0.01(-2.24%) |
Jul 18, 2023 | 0.6240 | 0.6600 | 0.6000 | 0.6250 | 75,996 | +0.02(+3.68%) |
Jul 17, 2023 | 0.6110 | 0.6599 | 0.6000 | 0.6028 | 224,888 | -0.02(-3.74%) |
Jul 14, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6262 | 80,655 | -0.04(-5.69%) |
Jul 13, 2023 | 0.6310 | 0.7479 | 0.6001 | 0.6640 | 279,308 | +0.06(+10.67%) |
Jul 12, 2023 | 0.6000 | 0.6400 | 0.5900 | 0.6000 | 72,555 | +0.01(+1.64%) |
Jul 11, 2023 | 0.6000 | 0.6400 | 0.5650 | 0.5903 | 243,192 | +0.02(+3.56%) |
Jul 10, 2023 | 0.5700 | 0.5799 | 0.5350 | 0.5700 | 115,181 | +0.02(+3.64%) |
Jul 07, 2023 | 0.5900 | 0.5900 | 0.5200 | 0.5500 | 120,846 | -0.02(-2.69%) |
Jul 06, 2023 | 0.5800 | 0.5900 | 0.5301 | 0.5652 | 94,559 | -0.01(-2.55%) |
Jul 05, 2023 | 0.6300 | 0.6300 | 0.5612 | 0.5800 | 111,376 | -0.04(-6.47%) |
Jul 03, 2023 | 0.6010 | 0.6308 | 0.6010 | 0.6201 | 32,971 | +0.02(+2.48%) |
Jun 30, 2023 | 0.6400 | 0.6788 | 0.5800 | 0.6051 | 129,685 | -0.00(-0.80%) |
Jun 29, 2023 | 0.7100 | 0.7116 | 0.6100 | 0.6100 | 169,966 | -0.09(-12.86%) |
Jun 28, 2023 | 0.7300 | 0.7300 | 0.6799 | 0.7000 | 20,793 | +0.02(+2.79%) |
Jun 27, 2023 | 0.6400 | 0.7346 | 0.6400 | 0.6810 | 155,008 | +0.06(+9.38%) |
Jun 26, 2023 | 0.6400 | 0.7000 | 0.6100 | 0.6226 | 60,515 | -0.03(-4.76%) |
Jun 23, 2023 | 0.6373 | 0.7250 | 0.6150 | 0.6537 | 89,320 | +0.02(+2.53%) |
Jun 22, 2023 | 0.6800 | 0.6900 | 0.6000 | 0.6376 | 35,399 | +0.02(+2.64%) |
Jun 21, 2023 | 0.6900 | 0.6900 | 0.5600 | 0.6212 | 145,216 | -0.05(-7.28%) |
Jun 20, 2023 | 0.6800 | 0.6899 | 0.6600 | 0.6700 | 59,402 | -0.02(-2.74%) |
Jun 16, 2023 | 0.6700 | 0.7199 | 0.6700 | 0.6889 | 39,337 | -0.00(-0.14%) |
Jun 15, 2023 | 0.7100 | 0.7256 | 0.6800 | 0.6899 | 64,943 | -0.09(-11.83%) |
May 08, 2023 | 0.7720 | 0.7949 | 0.7500 | 0.7825 | 63,273 | +0.01(+1.62%) |
May 05, 2023 | 0.7999 | 0.7999 | 0.7550 | 0.7700 | 79,500 | -0.01(-0.90%) |
May 04, 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7770 | 111,354 | +0.01(+0.91%) |
May 03, 2023 | 0.7699 | 0.7983 | 0.7551 | 0.7700 | 48,854 | +0.01(+1.84%) |
May 02, 2023 | 0.7601 | 0.7925 | 0.7500 | 0.7561 | 47,121 | -0.02(-3.06%) |