Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 0.2456 | 0 | +0.02(+7.53%) | |||
May 28, 2024 | 0.2300 | 0.2383 | 0.2284 | 0.2284 | 16,162 | -0.01(-3.22%) |
May 24, 2024 | 0.2405 | 0.2405 | 0.2245 | 0.2360 | 14,003 | -0.01(-5.52%) |
May 23, 2024 | 0.2531 | 0.2531 | 0.2461 | 0.2498 | 81,900 | +0.01(+2.71%) |
May 22, 2024 | 0.2406 | 0.2460 | 0.2406 | 0.2432 | 7,406 | -0.02(-6.46%) |
May 21, 2024 | 0.2650 | 0.2806 | 0.2600 | 0.2600 | 72,072 | -0.01(-5.42%) |
May 20, 2024 | 0.2650 | 0.2749 | 0.2575 | 0.2749 | 2,180 | +0.02(+6.14%) |
May 17, 2024 | 0.2442 | 0.2590 | 0.2442 | 0.2590 | 5,800 | +0.01(+2.90%) |
May 16, 2024 | 0.2517 | 0.2517 | 0.2517 | 0.2517 | 4,000 | +0.01(+4.27%) |
May 14, 2024 | 0.2414 | 0 | -0.00(-0.04%) | |||
May 13, 2024 | 0.2764 | 0.2814 | 0.2400 | 0.2415 | 21,805 | -0.01(-4.43%) |
May 09, 2024 | 0.2527 | 1,000 | -0.00(-1.37%) | |||
May 08, 2024 | 0.2642 | 0.2642 | 0.2562 | 0.2562 | 26,362 | -0.01(-4.22%) |
May 07, 2024 | 0.2779 | 0.2779 | 0.2619 | 0.2675 | 29,500 | -0.01(-3.18%) |
May 06, 2024 | 0.2745 | 0.2763 | 0.2744 | 0.2763 | 4,452 | -0.00(-1.14%) |
May 03, 2024 | 0.2898 | 0.2898 | 0.2677 | 0.2795 | 8,667 | +0.01(+5.63%) |
May 02, 2024 | 0.2683 | 0.2683 | 0.2600 | 0.2646 | 3,100 | -0.02(-6.04%) |
May 01, 2024 | 0.2653 | 0.2816 | 0.2653 | 0.2816 | 37,866 | +0.03(+11.48%) |
Apr 30, 2024 | 0.2600 | 0.2623 | 0.2500 | 0.2526 | 27,102 | -0.02(-5.96%) |
Apr 29, 2024 | 0.4093 | 0.4093 | 0.2552 | 0.2686 | 38,103 | -0.00(-0.11%) |
Apr 26, 2024 | 0.2689 | 0.2689 | 0.2689 | 0.2689 | 1,000 | +0.01(+3.38%) |
Apr 25, 2024 | 0.2600 | 0.2601 | 0.2600 | 0.2601 | 2,051 | +0.00(+1.80%) |
Apr 24, 2024 | 0.2804 | 0.2955 | 0.2555 | 0.2555 | 26,599 | -0.04(-13.57%) |
Apr 23, 2024 | 0.3003 | 0.3017 | 0.2897 | 0.2956 | 32,754 | -0.01(-3.78%) |
Apr 22, 2024 | 0.2981 | 0.3072 | 0.2981 | 0.3072 | 13,276 | +0.01(+1.72%) |
Apr 19, 2024 | 0.3170 | 0.3170 | 0.3020 | 0.3020 | 3,201 | -0.02(-4.82%) |
Apr 18, 2024 | 0.3000 | 0.3173 | 0.2990 | 0.3173 | 60,419 | +0.02(+6.08%) |
Apr 17, 2024 | 0.3026 | 0.3026 | 0.2985 | 0.2991 | 13,420 | -0.00(-1.42%) |
Apr 15, 2024 | 0.3034 | 0 | -0.02(-5.19%) | |||
Apr 12, 2024 | 0.3488 | 0.3488 | 0.3200 | 0.3200 | 13,702 | -0.02(-5.88%) |
Apr 11, 2024 | 0.3501 | 0.3501 | 0.3213 | 0.3400 | 1,200 | -0.01(-4.09%) |
Apr 10, 2024 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | 400 | -0.00(-0.42%) |
Apr 09, 2024 | 0.2930 | 0.3595 | 0.2930 | 0.3560 | 35,100 | +0.01(+3.19%) |
Apr 08, 2024 | 0.3611 | 0.3611 | 0.3370 | 0.3450 | 2,500 | -0.01(-1.43%) |
Apr 05, 2024 | 0.3317 | 0.3545 | 0.3317 | 0.3500 | 16,897 | +0.02(+7.69%) |
Apr 04, 2024 | 0.3518 | 0.3518 | 0.3242 | 0.3250 | 33,000 | -0.01(-4.27%) |
Apr 03, 2024 | 0.3398 | 0.3398 | 0.3395 | 0.3395 | 3,000 | +0.02(+7.74%) |
Apr 02, 2024 | 0.3192 | 0.3192 | 0.3061 | 0.3151 | 7,190 | -0.00(-0.03%) |
Apr 01, 2024 | 0.3180 | 0.3315 | 0.3138 | 0.3152 | 34,037 | -0.00(-0.79%) |
Mar 28, 2024 | 0.3155 | 0.3177 | 0.3144 | 0.3177 | 9,000 | +0.02(+5.90%) |
Mar 27, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,200 | +0.00(+0.00%) |
Mar 26, 2024 | 0.3199 | 0.3199 | 0.3000 | 0.3000 | 13,733 | -0.01(-2.76%) |
Mar 25, 2024 | 0.3130 | 0.3241 | 0.3085 | 0.3085 | 3,499 | -0.01(-3.89%) |
Mar 18, 2024 | 0.3210 | 0 | +0.00(+0.98%) | |||
Mar 15, 2024 | 0.3180 | 0.3180 | 0.3179 | 0.3179 | 12,890 | +0.01(+3.48%) |
Mar 14, 2024 | 0.3071 | 0.3072 | 0.3000 | 0.3072 | 7,130 | +0.00(+1.52%) |
Mar 13, 2024 | 0.3398 | 0.3398 | 0.3026 | 0.3026 | 43,314 | -0.01(-1.94%) |
Mar 08, 2024 | 0.3086 | 0 | -0.01(-3.56%) | |||
Mar 07, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 | +0.00(+0.50%) |
Mar 06, 2024 | 0.3270 | 0.3270 | 0.3184 | 0.3184 | 80,626 | -0.01(-2.84%) |
Mar 05, 2024 | 0.3227 | 0.3277 | 0.3200 | 0.3277 | 15,374 | -0.00(-0.70%) |
Mar 04, 2024 | 0.3150 | 0.3304 | 0.3150 | 0.3300 | 41,400 | +0.00(+1.38%) |
Mar 01, 2024 | 0.3180 | 0.3255 | 0.3180 | 0.3255 | 7,150 | -0.00(-0.61%) |
Feb 29, 2024 | 0.3134 | 0.3275 | 0.3134 | 0.3275 | 40,405 | +0.00(+1.14%) |
Feb 28, 2024 | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 1,000 | +0.01(+4.82%) |
Feb 27, 2024 | 0.3143 | 0.3185 | 0.3085 | 0.3089 | 10,980 | -0.01(-4.28%) |
Feb 26, 2024 | 0.3227 | 0.3230 | 0.3227 | 0.3227 | 2,104 | -0.00(-0.09%) |
Feb 23, 2024 | 0.3314 | 0.3314 | 0.3230 | 0.3230 | 5,500 | -0.01(-4.15%) |
Feb 22, 2024 | 0.3417 | 0.3417 | 0.3370 | 0.3370 | 2,000 | +0.00(+0.12%) |
Feb 21, 2024 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 1,000 | -0.00(-1.00%) |
Feb 20, 2024 | 0.3400 | 0.3969 | 0.3400 | 0.3400 | 2,250 | -0.01(-3.33%) |
Feb 16, 2024 | 0.3450 | 0.3517 | 0.3444 | 0.3517 | 8,986 | +0.00(+0.49%) |
Feb 15, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 100 | +0.00(+0.57%) |
Feb 14, 2024 | 0.3470 | 0.3606 | 0.3363 | 0.3480 | 18,941 | -0.02(-6.68%) |
Feb 13, 2024 | 0.3901 | 0.3901 | 0.3729 | 0.3729 | 13,068 | -0.02(-4.53%) |
Feb 12, 2024 | 0.3923 | 0.3989 | 0.3894 | 0.3906 | 4,256 | +0.01(+3.77%) |
Feb 09, 2024 | 0.3763 | 0.3800 | 0.3763 | 0.3764 | 25,303 | -0.01(-2.03%) |
Feb 08, 2024 | 0.3802 | 0.3985 | 0.3789 | 0.3842 | 16,005 | -0.01(-3.66%) |
Feb 07, 2024 | 0.4136 | 0.4136 | 0.3900 | 0.3988 | 34,950 | -0.03(-6.54%) |
Feb 05, 2024 | 0.4267 | 0 | -0.04(-8.26%) | |||
Feb 02, 2024 | 0.4651 | 0.4651 | 0.4616 | 0.4651 | 7,803 | -0.01(-3.00%) |
Feb 01, 2024 | 0.4225 | 0.4800 | 0.4225 | 0.4795 | 5,239 | +0.08(+19.19%) |
Jan 31, 2024 | 0.3945 | 0.4023 | 0.3945 | 0.4023 | 5,500 | +0.02(+4.17%) |
Jan 30, 2024 | 0.3977 | 0.3977 | 0.3862 | 0.3862 | 8,418 | -0.01(-1.28%) |
Jan 29, 2024 | 0.3911 | 0.3912 | 0.3911 | 0.3912 | 29,794 | -0.01(-2.59%) |
Jan 26, 2024 | 0.4016 | 0.4016 | 0.4016 | 0.4016 | 2,093 | +0.00(+0.00%) |
Jan 24, 2024 | 0.4016 | 14,197 | -0.01(-2.60%) | |||
Jan 23, 2024 | 0.4204 | 0.4204 | 0.4001 | 0.4123 | 37,700 | +0.02(+4.09%) |
Jan 22, 2024 | 0.3961 | 0.3961 | 0.3961 | 0.3961 | 2,851 | +0.01(+3.47%) |
Jan 19, 2024 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | 2,489 | -0.01(-3.21%) |
Jan 18, 2024 | 0.4031 | 0.4031 | 0.3955 | 0.3955 | 34,809 | -0.01(-3.65%) |
Jan 17, 2024 | 0.3898 | 0.4526 | 0.3898 | 0.4105 | 17,844 | +0.02(+5.26%) |
Jan 16, 2024 | 0.3967 | 0.4092 | 0.3900 | 0.3900 | 56,853 | +0.01(+2.79%) |
Jan 12, 2024 | 0.3514 | 0.3794 | 0.3499 | 0.3794 | 15,424 | +0.04(+10.29%) |
Jan 11, 2024 | 0.3500 | 0.3500 | 0.3440 | 0.3440 | 598 | -0.01(-1.71%) |
Jan 10, 2024 | 0.3552 | 0.3552 | 0.3492 | 0.3500 | 6,714 | +0.01(+2.61%) |
Jan 08, 2024 | 0.3411 | 0 | -0.02(-5.62%) | |||
Jan 04, 2024 | 0.3614 | 0 | +0.00(+1.35%) | |||
Jan 03, 2024 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | 1,900 | +0.01(+3.57%) |
Jan 02, 2024 | 0.3337 | 0.3443 | 0.3337 | 0.3443 | 12,050 | +0.00(+0.32%) |
Dec 29, 2023 | 0.3176 | 0.3432 | 0.3176 | 0.3432 | 4,650 | -0.03(-6.82%) |
Dec 28, 2023 | 0.3688 | 0.3688 | 0.3500 | 0.3683 | 28,200 | +0.02(+5.23%) |
Dec 27, 2023 | 0.3463 | 0.3500 | 0.3417 | 0.3500 | 22,500 | +0.00(+0.00%) |
Dec 26, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 | +0.01(+1.45%) |
Dec 22, 2023 | 0.3384 | 0.3450 | 0.3384 | 0.3450 | 651 | +0.03(+9.18%) |
Dec 21, 2023 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 1,000 | -0.01(-4.47%) |
Dec 19, 2023 | 0.3308 | 0 | -0.00(-0.84%) | |||
Dec 18, 2023 | 0.3566 | 0.3566 | 0.3336 | 0.3336 | 4,425 | -0.03(-7.28%) |
Dec 15, 2023 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | 1,424 | +0.00(+1.21%) |
Dec 14, 2023 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 1,849 | -0.00(-1.25%) |
Dec 13, 2023 | 0.3600 | 0.3600 | 0.3545 | 0.3600 | 6,895 | +0.00(+0.14%) |
Dec 11, 2023 | 0.3595 | 0 | +0.00(+0.56%) | |||
Dec 08, 2023 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 214 | +0.00(+0.36%) |
Dec 07, 2023 | 0.3600 | 0.3670 | 0.3562 | 0.3562 | 1,480 | -0.00(-0.70%) |
Dec 06, 2023 | 0.3587 | 0.3587 | 0.3587 | 0.3587 | 1,000 | -0.01(-2.58%) |
Dec 05, 2023 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | 1,000 | -0.01(-1.71%) |
Dec 04, 2023 | 0.3746 | 0.3746 | 0.3746 | 0.3746 | 1,000 | +0.00(+0.13%) |
Dec 01, 2023 | 0.3500 | 0.3741 | 0.3473 | 0.3741 | 33,730 | +0.06(+17.90%) |
Nov 30, 2023 | 0.3287 | 0.3287 | 0.3173 | 0.3173 | 43,000 | -0.03(-9.14%) |
Nov 29, 2023 | 0.3210 | 0.3492 | 0.3210 | 0.3492 | 10,000 | +0.04(+11.64%) |
Nov 28, 2023 | 0.3103 | 0.3156 | 0.3068 | 0.3128 | 30,500 | +0.01(+3.64%) |
Nov 27, 2023 | 0.2916 | 0.3018 | 0.2916 | 0.3018 | 12,500 | +0.02(+6.04%) |
Nov 24, 2023 | 0.2901 | 0.2901 | 0.2800 | 0.2846 | 25,900 | +0.00(+1.28%) |
Nov 22, 2023 | 0.3049 | 0.3200 | 0.2810 | 0.2810 | 31,290 | -0.00(-1.23%) |
Nov 21, 2023 | 0.3149 | 0.3173 | 0.2809 | 0.2845 | 55,820 | -0.04(-12.78%) |
Nov 20, 2023 | 0.2859 | 0.3262 | 0.2859 | 0.3262 | 9,515 | +0.08(+30.48%) |
Nov 16, 2023 | 0.2500 | 0 | -0.03(-12.16%) | |||
Nov 15, 2023 | 0.2515 | 0.2846 | 0.2515 | 0.2846 | 38,468 | +0.03(+13.84%) |
Nov 14, 2023 | 0.2390 | 0.2500 | 0.2390 | 0.2500 | 3,433 | +0.03(+14.36%) |
Nov 10, 2023 | 0.2186 | 0 | -0.02(-8.92%) | |||
Nov 09, 2023 | 0.2850 | 0.2997 | 0.2400 | 0.2400 | 19,940 | +0.01(+2.87%) |
Nov 08, 2023 | 0.2333 | 0.2600 | 0.2333 | 0.2333 | 3,410 | -0.02(-6.68%) |
Nov 06, 2023 | 0.2500 | 0 | +0.00(+0.32%) | |||
Nov 02, 2023 | 0.2492 | 0 | +0.02(+8.35%) | |||
Oct 31, 2023 | 0.2300 | 0 | +0.01(+4.55%) | |||
Oct 30, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 24,000 | +0.02(+8.21%) |
Oct 20, 2023 | 0.2033 | 0 | -0.01(-3.88%) | |||
Oct 19, 2023 | 0.2115 | 0.2115 | 0.2115 | 0.2115 | 5,000 | -0.01(-3.86%) |
Oct 16, 2023 | 0.2200 | 0 | -0.03(-11.43%) | |||
Oct 11, 2023 | 0.2484 | 0 | -0.00(-0.64%) | |||
Oct 10, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,968 | +0.00(+0.00%) |
Oct 06, 2023 | 0.2500 | 0 | -0.02(-7.61%) | |||
Oct 05, 2023 | 0.2600 | 0.2706 | 0.2600 | 0.2706 | 60,004 | +0.02(+6.54%) |
Oct 04, 2023 | 0.2700 | 0.2700 | 0.2540 | 0.2540 | 10,916 | -0.19(-42.55%) |
Oct 03, 2023 | 0.4421 | 0.4421 | 0.4421 | 0.4421 | 100 | +0.16(+57.89%) |
Oct 02, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 22,500 | +0.00(+0.00%) |
Sep 29, 2023 | 0.2835 | 0.2835 | 0.2800 | 0.2800 | 9,500 | -0.02(-6.67%) |
Sep 28, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,750 | +0.04(+14.29%) |
Sep 26, 2023 | 0.2625 | 0 | -0.02(-6.25%) | |||
Sep 25, 2023 | 0.5162 | 0.4000 | 0.2800 | 0.2800 | 35,192 | -0.13(-31.39%) |
Sep 18, 2023 | 0.4081 | 0 | +0.11(+36.03%) | |||
Sep 14, 2023 | 0.3000 | 0 | +0.01(+4.35%) | |||
Sep 13, 2023 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 1,000 | +0.04(+15.00%) |
Sep 01, 2023 | 0.2500 | 0 | -0.05(-16.67%) | |||
Aug 31, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,000 | +0.01(+2.42%) |
Aug 23, 2023 | 0.2929 | 0 | -0.00(-0.71%) |