Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.1583 | 0.1583 | 0.1500 | 0.1500 | 63,622 | -0.01(-3.66%) |
May 30, 2024 | 0.1440 | 0.1594 | 0.1440 | 0.1557 | 14,802 | +0.00(+2.43%) |
May 29, 2024 | 0.1560 | 0.1611 | 0.1520 | 0.1520 | 40,680 | -0.00(-1.87%) |
May 28, 2024 | 0.1510 | 0.1631 | 0.1510 | 0.1549 | 91,873 | -0.01(-4.09%) |
May 24, 2024 | 0.1658 | 0.1750 | 0.1573 | 0.1615 | 65,060 | -0.01(-4.21%) |
May 23, 2024 | 0.1694 | 0.1694 | 0.1686 | 0.1686 | 5,500 | -0.00(-0.41%) |
May 22, 2024 | 0.1590 | 0.1693 | 0.1590 | 0.1693 | 16,167 | +0.01(+5.81%) |
May 21, 2024 | 0.1654 | 0.1790 | 0.1600 | 0.1600 | 6,600 | -0.02(-11.85%) |
May 20, 2024 | 0.1730 | 0.1815 | 0.1600 | 0.1815 | 10,908 | +0.02(+11.35%) |
May 17, 2024 | 0.1650 | 0.1684 | 0.1600 | 0.1630 | 56,452 | -0.00(-2.40%) |
May 16, 2024 | 0.1657 | 0.1790 | 0.1615 | 0.1670 | 96,596 | +0.00(+0.91%) |
May 15, 2024 | 0.1649 | 0.1666 | 0.1627 | 0.1655 | 129,271 | +0.00(+1.29%) |
May 14, 2024 | 0.1640 | 0.1640 | 0.1600 | 0.1634 | 23,996 | -0.00(-1.92%) |
May 13, 2024 | 0.1700 | 0.1820 | 0.1666 | 0.1666 | 45,797 | -0.01(-3.08%) |
May 10, 2024 | 0.1700 | 0.1790 | 0.1700 | 0.1719 | 35,500 | +0.00(+1.12%) |
May 09, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3,000 | +0.01(+6.25%) |
May 08, 2024 | 0.1770 | 0.1770 | 0.1600 | 0.1600 | 125,009 | -0.02(-9.71%) |
May 07, 2024 | 0.1855 | 0.1855 | 0.1750 | 0.1772 | 48,555 | -0.00(-1.56%) |
May 06, 2024 | 0.1891 | 0.1920 | 0.1800 | 0.1800 | 58,104 | -0.01(-5.26%) |
May 03, 2024 | 0.1870 | 0.1910 | 0.1800 | 0.1900 | 100,481 | +0.00(+1.60%) |
May 02, 2024 | 0.1872 | 0.1872 | 0.1870 | 0.1870 | 12,934 | -0.00(-1.58%) |
May 01, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 13,905 | +0.01(+5.56%) |
Apr 30, 2024 | 0.1900 | 0.1950 | 0.1800 | 0.1800 | 23,140 | -0.01(-5.26%) |
Apr 29, 2024 | 0.1779 | 0.1900 | 0.1779 | 0.1900 | 26,642 | +0.01(+5.56%) |
Apr 26, 2024 | 0.1850 | 0.1890 | 0.1800 | 0.1800 | 22,600 | -0.00(-2.44%) |
Apr 25, 2024 | 0.1970 | 0.2000 | 0.1845 | 0.1845 | 5,676 | -0.00(-0.27%) |
Apr 24, 2024 | 0.1876 | 0.1912 | 0.1850 | 0.1850 | 14,095 | +0.01(+3.35%) |
Apr 23, 2024 | 0.1853 | 0.1853 | 0.1790 | 0.1790 | 2,505 | +0.00(+1.19%) |
Apr 22, 2024 | 0.1820 | 0.1854 | 0.1710 | 0.1769 | 27,063 | -0.01(-4.64%) |
Apr 19, 2024 | 0.1950 | 0.1950 | 0.1840 | 0.1855 | 28,896 | -0.01(-7.25%) |
Apr 18, 2024 | 0.1924 | 0.2000 | 0.1924 | 0.2000 | 45,112 | +0.01(+3.63%) |
Apr 17, 2024 | 0.1765 | 0.1930 | 0.1730 | 0.1930 | 27,850 | +0.00(+2.33%) |
Apr 16, 2024 | 0.1868 | 0.1940 | 0.1802 | 0.1886 | 54,230 | -0.00(-0.74%) |
Apr 15, 2024 | 0.2014 | 0.2014 | 0.1833 | 0.1900 | 105,036 | +0.00(+0.26%) |
Apr 12, 2024 | 0.1900 | 0.1955 | 0.1851 | 0.1895 | 122,450 | +0.00(+0.32%) |
Apr 11, 2024 | 0.1875 | 0.1890 | 0.1850 | 0.1889 | 18,555 | -0.00(-0.58%) |
Apr 10, 2024 | 0.1791 | 0.1989 | 0.1791 | 0.1900 | 11,650 | -0.01(-4.19%) |
Apr 09, 2024 | 0.1880 | 0.1983 | 0.1860 | 0.1983 | 48,836 | -0.00(-2.32%) |
Apr 08, 2024 | 0.1939 | 0.2030 | 0.1870 | 0.2030 | 9,151 | +0.01(+4.96%) |
Apr 05, 2024 | 0.1860 | 0.2000 | 0.1860 | 0.1934 | 15,553 | -0.00(-1.07%) |
Apr 04, 2024 | 0.1873 | 0.1955 | 0.1873 | 0.1955 | 42,737 | -0.00(-0.26%) |
Apr 03, 2024 | 0.1900 | 0.1960 | 0.1900 | 0.1960 | 21,579 | +0.01(+5.95%) |
Apr 02, 2024 | 0.1730 | 0.1910 | 0.1730 | 0.1850 | 116,605 | -0.01(-3.44%) |
Apr 01, 2024 | 0.1805 | 0.1960 | 0.1804 | 0.1916 | 67,607 | +0.00(+0.21%) |
Mar 28, 2024 | 0.1973 | 0.1973 | 0.1871 | 0.1912 | 20,916 | -0.01(-3.43%) |
Mar 27, 2024 | 0.2000 | 0.2000 | 0.1959 | 0.1980 | 21,940 | -0.00(-2.27%) |
Mar 26, 2024 | 0.2014 | 0.2026 | 0.2014 | 0.2026 | 12,046 | -0.00(-0.39%) |
Mar 25, 2024 | 0.2056 | 0.2060 | 0.2034 | 0.2034 | 9,536 | -0.00(-0.29%) |
Mar 22, 2024 | 0.2140 | 0.2140 | 0.1954 | 0.2040 | 10,870 | -0.00(-1.73%) |
Mar 21, 2024 | 0.2000 | 0.2084 | 0.1904 | 0.2076 | 52,500 | +0.01(+4.85%) |
Mar 20, 2024 | 0.1952 | 0.1980 | 0.1951 | 0.1980 | 31,500 | -0.00(-1.00%) |
Mar 19, 2024 | 0.1900 | 0.2019 | 0.1900 | 0.2000 | 124,112 | +0.00(+2.04%) |
Mar 18, 2024 | 0.2140 | 0.2140 | 0.1900 | 0.1960 | 167,617 | -0.01(-5.36%) |
Mar 15, 2024 | 0.2002 | 0.2140 | 0.2002 | 0.2071 | 19,765 | -0.01(-3.22%) |
Mar 14, 2024 | 0.2200 | 0.2270 | 0.2060 | 0.2140 | 22,824 | -0.01(-2.73%) |
Mar 13, 2024 | 0.2219 | 0.2300 | 0.2150 | 0.2200 | 15,715 | +0.00(+0.69%) |
Mar 12, 2024 | 0.2060 | 0.2185 | 0.2060 | 0.2185 | 20,206 | -0.00(-0.68%) |
Mar 11, 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 27,525 | +0.00(+1.95%) |
Mar 08, 2024 | 0.2200 | 0.2265 | 0.2119 | 0.2158 | 47,243 | -0.00(-1.91%) |
Mar 07, 2024 | 0.2093 | 0.2260 | 0.2093 | 0.2200 | 42,611 | +0.00(+0.00%) |
Mar 06, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 10,277 | -0.00(-1.48%) |
Mar 05, 2024 | 0.2200 | 0.2260 | 0.2200 | 0.2233 | 5,750 | -0.00(-0.76%) |
Mar 04, 2024 | 0.2136 | 0.2320 | 0.2136 | 0.2250 | 34,605 | -0.00(-1.32%) |
Mar 01, 2024 | 0.2300 | 0.2300 | 0.2134 | 0.2280 | 25,763 | -0.00(-0.87%) |
Feb 29, 2024 | 0.2271 | 0.2300 | 0.2172 | 0.2300 | 4,962 | +0.01(+2.77%) |
Feb 28, 2024 | 0.2325 | 0.2440 | 0.2238 | 0.2238 | 14,433 | -0.00(-0.62%) |
Feb 27, 2024 | 0.2300 | 0.2300 | 0.2110 | 0.2252 | 39,111 | -0.00(-2.09%) |
Feb 26, 2024 | 0.2029 | 0.2450 | 0.2029 | 0.2300 | 68,053 | -0.00(-0.65%) |
Feb 23, 2024 | 0.2315 | 0.2416 | 0.2315 | 0.2315 | 41,245 | -0.00(-1.61%) |
Feb 22, 2024 | 0.2303 | 0.2353 | 0.2303 | 0.2353 | 29,450 | +0.01(+2.30%) |
Feb 21, 2024 | 0.2184 | 0.2490 | 0.2184 | 0.2300 | 229,732 | +0.02(+6.98%) |
Feb 20, 2024 | 0.2105 | 0.2250 | 0.2086 | 0.2150 | 76,678 | +0.00(+0.00%) |
Feb 16, 2024 | 0.2040 | 0.2150 | 0.2000 | 0.2150 | 58,562 | +0.01(+2.38%) |
Feb 15, 2024 | 0.2156 | 0.2165 | 0.2100 | 0.2100 | 63,628 | -0.00(-1.41%) |
Feb 14, 2024 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 22,806 | -0.00(-1.39%) |
Feb 13, 2024 | 0.2080 | 0.2160 | 0.2080 | 0.2160 | 33,701 | +0.01(+5.37%) |
Feb 12, 2024 | 0.2085 | 0.2160 | 0.2010 | 0.2050 | 25,097 | -0.01(-2.38%) |
Feb 09, 2024 | 0.2100 | 0.2100 | 0.2015 | 0.2100 | 32,165 | +0.00(+0.00%) |
Feb 08, 2024 | 0.2250 | 0.2250 | 0.2070 | 0.2100 | 126,093 | -0.02(-6.67%) |
Feb 07, 2024 | 0.2187 | 0.2250 | 0.2100 | 0.2250 | 39,135 | +0.00(+0.00%) |
Feb 06, 2024 | 0.1995 | 0.2250 | 0.1910 | 0.2250 | 77,237 | +0.02(+7.14%) |
Feb 05, 2024 | 0.2305 | 0.2337 | 0.2100 | 0.2100 | 78,899 | -0.03(-13.51%) |
Feb 02, 2024 | 0.2408 | 0.2450 | 0.2300 | 0.2428 | 39,923 | +0.01(+5.11%) |
Feb 01, 2024 | 0.2416 | 0.2460 | 0.2310 | 0.2310 | 46,714 | -0.00(-1.62%) |
Jan 31, 2024 | 0.2360 | 0.2360 | 0.2331 | 0.2348 | 1,806 | -0.00(-0.93%) |
Jan 30, 2024 | 0.2305 | 0.2460 | 0.2305 | 0.2370 | 17,518 | +0.01(+2.60%) |
Jan 29, 2024 | 0.2495 | 0.2600 | 0.2310 | 0.2310 | 101,014 | -0.01(-5.91%) |
Jan 26, 2024 | 0.2200 | 0.2499 | 0.2200 | 0.2455 | 101,607 | +0.02(+9.45%) |
Jan 25, 2024 | 0.2197 | 0.2397 | 0.2178 | 0.2243 | 106,334 | +0.00(+1.95%) |
Jan 24, 2024 | 0.2400 | 0.2400 | 0.2146 | 0.2200 | 52,062 | +0.00(+0.18%) |
Jan 23, 2024 | 0.2084 | 0.2200 | 0.2084 | 0.2196 | 18,590 | -0.00(-1.70%) |
Jan 22, 2024 | 0.2175 | 0.2300 | 0.2175 | 0.2234 | 36,758 | -0.00(-0.27%) |
Jan 19, 2024 | 0.1990 | 0.2240 | 0.1990 | 0.2240 | 132,327 | -0.00(-0.44%) |
Jan 18, 2024 | 0.2327 | 0.2430 | 0.2200 | 0.2250 | 113,790 | +0.01(+2.27%) |
Jan 17, 2024 | 0.2322 | 0.2344 | 0.2190 | 0.2200 | 27,965 | -0.01(-6.14%) |
Jan 16, 2024 | 0.2420 | 0.2920 | 0.2344 | 0.2344 | 71,976 | -0.01(-4.52%) |
Jan 12, 2024 | 0.2359 | 0.2600 | 0.2321 | 0.2455 | 22,160 | +0.01(+2.72%) |
Jan 11, 2024 | 0.2317 | 0.2459 | 0.2317 | 0.2390 | 38,952 | -0.01(-3.08%) |