Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.4022 | 0 | +0.01(+2.42%) | |||
Apr 18, 2024 | 0.3861 | 0.3950 | 0.3785 | 0.3927 | 33,932 | +0.03(+7.41%) |
Apr 17, 2024 | 0.3962 | 0.4163 | 0.3656 | 0.3656 | 60,500 | -0.05(-11.61%) |
Apr 16, 2024 | 0.4136 | 0.4136 | 0.4136 | 0.4136 | 110 | +0.03(+8.27%) |
Apr 15, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 3,000 | -0.03(-7.80%) |
Apr 12, 2024 | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 2,500 | +0.02(+6.34%) |
Apr 11, 2024 | 0.4050 | 0.4050 | 0.3896 | 0.3896 | 6,010 | -0.05(-11.58%) |
Apr 04, 2024 | 0.4406 | 0 | -0.01(-1.12%) | |||
Apr 03, 2024 | 0.4456 | 0.4456 | 0.4456 | 0.4456 | 331 | +0.01(+2.60%) |
Apr 02, 2024 | 0.4387 | 0.4387 | 0.4343 | 0.4343 | 4,325 | -0.02(-5.05%) |
Mar 28, 2024 | 0.4574 | 111 | +0.01(+1.28%) | |||
Mar 27, 2024 | 0.4535 | 0.4589 | 0.4479 | 0.4516 | 63,361 | +0.01(+2.64%) |
Mar 26, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 39,000 | +0.00(+0.87%) |
Mar 25, 2024 | 0.4503 | 0.4503 | 0.4362 | 0.4362 | 48,900 | -0.04(-9.24%) |
Mar 22, 2024 | 0.4806 | 0.4806 | 0.4806 | 0.4806 | 19,000 | -0.04(-7.58%) |
Mar 19, 2024 | 0.5200 | 0 | +0.02(+3.42%) | |||
Mar 18, 2024 | 0.5028 | 0.5028 | 0.5028 | 0.5028 | 37,700 | -0.03(-5.93%) |
Mar 15, 2024 | 0.5720 | 0.5720 | 0.5345 | 0.5345 | 14,384 | +0.00(+0.15%) |
Mar 14, 2024 | 0.5249 | 0.5493 | 0.5249 | 0.5337 | 20,098 | +0.00(+0.43%) |
Mar 13, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5314 | 55,100 | -0.01(-1.67%) |
Mar 11, 2024 | 0.5404 | 15 | +0.06(+11.38%) | |||
Mar 08, 2024 | 0.4852 | 0.4852 | 0.4651 | 0.4852 | 1,561 | +0.03(+6.40%) |
Mar 07, 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 312 | -0.01(-1.70%) |
Mar 04, 2024 | 0.4639 | 0 | -0.08(-14.39%) | |||
Mar 01, 2024 | 0.5033 | 0.5420 | 0.4636 | 0.5419 | 82,883 | -0.00(-0.02%) |
Feb 29, 2024 | 0.4766 | 0.6100 | 0.4766 | 0.5420 | 261,338 | +0.09(+20.44%) |
Feb 27, 2024 | 0.4500 | 52,085 | +0.04(+9.22%) | |||
Feb 26, 2024 | 0.4267 | 0.4429 | 0.4120 | 0.4120 | 63,560 | -0.02(-5.16%) |
Feb 23, 2024 | 0.4030 | 0.4344 | 0.4030 | 0.4344 | 163,500 | +0.04(+11.38%) |
Feb 22, 2024 | 0.3714 | 0.3900 | 0.3714 | 0.3900 | 13,653 | +0.03(+8.03%) |
Feb 21, 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 270 | -0.00(-0.63%) |
Feb 20, 2024 | 0.3700 | 0.3700 | 0.3633 | 0.3633 | 2,013 | -0.02(-4.39%) |
Feb 16, 2024 | 0.3763 | 0.3800 | 0.3724 | 0.3800 | 14,623 | +0.01(+1.41%) |
Feb 15, 2024 | 0.3700 | 0.3800 | 0.3631 | 0.3747 | 61,958 | +0.02(+4.81%) |
Feb 14, 2024 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 700 | +0.00(+0.96%) |
Feb 13, 2024 | 0.3527 | 0.3541 | 0.3494 | 0.3541 | 15,000 | -0.02(-5.40%) |
Feb 12, 2024 | 0.3743 | 0.3743 | 0.3743 | 0.3743 | 1,400 | +0.01(+1.44%) |
Feb 09, 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 500 | -0.00(-0.27%) |
Feb 08, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 300 | -0.01(-1.54%) |
Feb 07, 2024 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 100 | -0.03(-8.34%) |
Feb 05, 2024 | 0.4100 | 0 | +0.01(+2.86%) | |||
Feb 02, 2024 | 0.3986 | 0.3986 | 0.3986 | 0.3986 | 100 | +0.00(+1.09%) |
Feb 01, 2024 | 0.4157 | 0.4157 | 0.3943 | 0.3943 | 1,054 | -0.03(-6.59%) |
Jan 31, 2024 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 2,407 | +0.02(+4.90%) |
Jan 30, 2024 | 0.3841 | 0.4024 | 0.3841 | 0.4024 | 41,374 | -0.01(-2.75%) |
Jan 29, 2024 | 0.4130 | 0.4138 | 0.4130 | 0.4138 | 545 | +0.05(+12.94%) |
Jan 24, 2024 | 0.3664 | 0 | -0.01(-2.22%) | |||
Jan 23, 2024 | 0.3982 | 0.4170 | 0.3700 | 0.3747 | 825 | -0.02(-6.18%) |
Jan 19, 2024 | 0.3994 | 0 | +0.03(+9.19%) | |||
Jan 18, 2024 | 0.3828 | 0.3835 | 0.3658 | 0.3658 | 2,750 | -0.04(-9.50%) |
Jan 17, 2024 | 0.4042 | 0.4108 | 0.4042 | 0.4042 | 4,000 | -0.00(-0.20%) |
Jan 16, 2024 | 0.3950 | 0.4144 | 0.3950 | 0.4050 | 4,856 | -0.02(-5.73%) |
Jan 12, 2024 | 0.4105 | 0.4296 | 0.4105 | 0.4296 | 78,850 | +0.01(+2.60%) |
Jan 11, 2024 | 0.4332 | 0.4332 | 0.4187 | 0.4187 | 42,000 | -0.00(-1.02%) |
Jan 09, 2024 | 0.4230 | 31,061 | +0.01(+2.10%) | |||
Jan 08, 2024 | 0.4200 | 0.4250 | 0.4126 | 0.4143 | 99,430 | -0.01(-1.47%) |
Jan 05, 2024 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 2,500 | +0.02(+5.47%) |
Jan 04, 2024 | 0.4088 | 0.4088 | 0.3987 | 0.3987 | 10,120 | +0.01(+1.79%) |
Jan 03, 2024 | 0.3917 | 0.3917 | 0.3916 | 0.3917 | 2,480 | -0.03(-6.74%) |
Jan 02, 2024 | 0.4059 | 0.4200 | 0.4059 | 0.4200 | 78,316 | +0.01(+2.44%) |
Dec 29, 2023 | 0.3804 | 0.4100 | 0.3804 | 0.4100 | 3,515 | +0.03(+7.61%) |
Dec 28, 2023 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 322 | -0.01(-3.45%) |
Dec 27, 2023 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 3,029 | +0.02(+4.81%) |
Dec 26, 2023 | 0.3577 | 0.3765 | 0.3577 | 0.3765 | 1,275 | +0.03(+9.54%) |
Dec 21, 2023 | 0.3437 | 0 | +0.00(+0.70%) | |||
Dec 20, 2023 | 0.3434 | 0.3434 | 0.3413 | 0.3413 | 400 | +0.02(+5.63%) |
Dec 19, 2023 | 0.3167 | 0.3241 | 0.3167 | 0.3231 | 13,501 | +0.03(+9.16%) |
Dec 18, 2023 | 0.2947 | 0.2960 | 0.2947 | 0.2960 | 600 | -0.00(-1.33%) |
Dec 14, 2023 | 0.3000 | 64 | +0.01(+2.46%) | |||
Dec 13, 2023 | 0.2872 | 0.2928 | 0.2872 | 0.2928 | 3,506 | -0.00(-0.48%) |
Dec 12, 2023 | 0.2980 | 0.2980 | 0.2873 | 0.2942 | 4,500 | -0.03(-9.59%) |
Dec 11, 2023 | 0.3472 | 0.3472 | 0.3086 | 0.3254 | 3,435 | -0.02(-5.19%) |
Dec 08, 2023 | 0.3377 | 0.3444 | 0.3345 | 0.3432 | 7,906 | +0.02(+6.29%) |
Dec 07, 2023 | 0.3451 | 0.3499 | 0.3229 | 0.3229 | 138,681 | -0.02(-6.95%) |
Dec 06, 2023 | 0.3635 | 0.3750 | 0.3375 | 0.3470 | 48,750 | -0.03(-6.95%) |
Dec 05, 2023 | 0.3850 | 0.3883 | 0.3729 | 0.3729 | 26,056 | -0.01(-3.24%) |
Dec 04, 2023 | 0.3900 | 0.4000 | 0.3648 | 0.3854 | 123,724 | +0.01(+1.42%) |
Dec 01, 2023 | 0.3662 | 0.3800 | 0.3662 | 0.3800 | 84,500 | +0.02(+4.45%) |
Nov 30, 2023 | 0.3644 | 0.3800 | 0.3576 | 0.3638 | 56,957 | +0.01(+3.94%) |
Nov 29, 2023 | 0.3470 | 0.3514 | 0.3358 | 0.3500 | 5,755 | +0.02(+6.06%) |
Nov 28, 2023 | 0.3284 | 0.3300 | 0.3200 | 0.3300 | 55,000 | +0.02(+4.76%) |
Nov 27, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 205,523 | +0.04(+12.90%) |
Nov 17, 2023 | 0.2790 | 0 | +0.01(+3.99%) | |||
Nov 16, 2023 | 0.2810 | 0.2810 | 0.2683 | 0.2683 | 4,800 | -0.04(-13.45%) |
Nov 15, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 144,500 | +0.00(+0.52%) |
Nov 14, 2023 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | 147,000 | +0.02(+8.21%) |
Nov 13, 2023 | 0.2879 | 0.2879 | 0.2850 | 0.2850 | 8,700 | +0.00(+0.00%) |
Nov 10, 2023 | 0.2864 | 0.2900 | 0.2850 | 0.2850 | 16,178 | -0.01(-1.72%) |
Nov 09, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,000 | +0.00(+0.00%) |
Nov 08, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 6,000 | +0.04(+16.00%) |
Nov 07, 2023 | 0.2540 | 0.2574 | 0.2500 | 0.2500 | 17,000 | +0.05(+22.37%) |
Nov 03, 2023 | 0.2043 | 0 | +0.02(+9.84%) | |||
Nov 01, 2023 | 0.1860 | 0 | +0.01(+3.62%) | |||
Oct 26, 2023 | 0.1795 | 0 | +0.00(+0.00%) | |||
Oct 25, 2023 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | 1,000 | -0.02(-7.95%) |
Oct 24, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 10,450 | -0.00(-1.71%) |
Oct 23, 2023 | 0.1984 | 0.1984 | 0.1984 | 0.1984 | 500 | -0.00(-0.80%) |
Oct 20, 2023 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 8,500 | +0.00(+0.00%) |
Oct 17, 2023 | 0.2000 | 1,000 | +0.00(+2.04%) | |||
Sep 29, 2023 | 0.1960 | 0 | +0.02(+13.95%) | |||
Sep 26, 2023 | 0.1720 | 0 | +0.04(+27.88%) | |||
Sep 19, 2023 | 0.1345 | 0 | +0.00(+2.67%) | |||
Sep 18, 2023 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 188 | -0.05(-26.40%) |
Sep 15, 2023 | 0.1427 | 0.1960 | 0.1427 | 0.1780 | 26,010 | +0.07(+67.77%) |
Sep 14, 2023 | 0.1061 | 0.1061 | 0.1061 | 0.1061 | 370 | +0.01(+4.95%) |
Aug 25, 2023 | 0.1011 | 0 | -0.01(-8.84%) | |||
Jul 21, 2023 | 0.1109 | 0 | -0.02(-15.79%) | |||
Jul 11, 2023 | 0.1317 | 1,696 | +0.02(+15.53%) | |||
Jul 10, 2023 | 0.1191 | 0.1191 | 0.1140 | 0.1140 | 26,551 | -0.03(-19.43%) |
Jul 05, 2023 | 0.1415 | 0 | -0.01(-5.92%) | |||
Jun 26, 2023 | 0.1504 | 0 | +0.02(+12.24%) | |||
Jun 21, 2023 | 0.1340 | 0 | -0.02(-12.65%) | |||
Jun 16, 2023 | 0.1534 | 0 | -0.01(-6.69%) |