Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 0.2442 | 0 | -0.11(-30.23%) | |||
May 21, 2024 | 0.3500 | 2 | +0.10(+40.00%) | |||
May 17, 2024 | 0.2500 | 1 | +0.02(+11.11%) | |||
May 16, 2024 | 0.2420 | 0.2420 | 0.2223 | 0.2250 | 1,000 | -0.06(-21.08%) |
May 13, 2024 | 0.2851 | 2 | -0.06(-18.54%) | |||
May 08, 2024 | 0.3500 | 2 | -0.05(-13.52%) | |||
May 06, 2024 | 0.4047 | 3 | +0.05(+15.63%) | |||
May 03, 2024 | 0.3100 | 0.3500 | 0.3050 | 0.3500 | 5,251 | +0.04(+12.90%) |
May 02, 2024 | 0.4222 | 0.4222 | 0.3100 | 0.3100 | 5,908 | +0.01(+3.33%) |
May 01, 2024 | 0.5123 | 0.5123 | 0.3000 | 0.3000 | 4,721 | -0.03(-9.77%) |
Apr 30, 2024 | 0.3556 | 0.3556 | 0.2155 | 0.3325 | 23,990 | -0.04(-10.14%) |
Apr 29, 2024 | 0.3700 | 0.3700 | 0.3555 | 0.3700 | 20,756 | -0.08(-17.78%) |
Apr 24, 2024 | 0.4500 | 25 | -0.05(-10.00%) | |||
Apr 23, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 | +0.04(+8.67%) |
Apr 19, 2024 | 0.4601 | 0 | -0.04(-7.98%) | |||
Apr 18, 2024 | 0.3875 | 0.5000 | 0.3875 | 0.5000 | 2,907 | +0.01(+1.52%) |
Apr 17, 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 895 | +0.02(+4.79%) |
Apr 08, 2024 | 0.4700 | 0 | -0.09(-16.07%) | |||
Mar 28, 2024 | 0.5600 | 3 | -0.04(-6.67%) | |||
Mar 26, 2024 | 0.6000 | 0 | -0.03(-4.00%) | |||
Mar 25, 2024 | 0.3894 | 0.6250 | 0.3894 | 0.6250 | 1,784 | +0.02(+3.63%) |
Mar 21, 2024 | 0.6031 | 0 | -0.01(-2.09%) | |||
Mar 20, 2024 | 0.5806 | 0.6593 | 0.5806 | 0.6160 | 1,283 | +0.01(+2.07%) |
Mar 19, 2024 | 0.5768 | 0.6322 | 0.5768 | 0.6035 | 993 | +0.12(+23.95%) |
Mar 18, 2024 | 0.5777 | 0.6910 | 0.4869 | 0.4869 | 614 | -0.09(-14.89%) |
Mar 15, 2024 | 0.5521 | 0.5975 | 0.5285 | 0.5721 | 4,515 | +0.07(+14.10%) |
Mar 14, 2024 | 0.6053 | 0.6053 | 0.4971 | 0.5014 | 1,132 | -0.16(-24.57%) |
Mar 13, 2024 | 0.6195 | 0.6960 | 0.6195 | 0.6647 | 605 | +0.11(+20.39%) |
Mar 12, 2024 | 0.6431 | 0.7580 | 0.5521 | 0.5521 | 1,805 | -0.14(-19.87%) |
Mar 11, 2024 | 0.6348 | 0.6900 | 0.5500 | 0.6890 | 2,602 | +0.06(+9.35%) |
Mar 07, 2024 | 0.6301 | 12 | -0.06(-8.68%) | |||
Mar 06, 2024 | 0.8150 | 0.8150 | 0.6147 | 0.6900 | 7,930 | -0.02(-3.27%) |
Mar 05, 2024 | 0.7916 | 0.7980 | 0.7133 | 0.7133 | 2,247 | +0.09(+14.04%) |
Mar 04, 2024 | 0.5900 | 0.6994 | 0.5900 | 0.6255 | 11,582 | +0.03(+5.57%) |
Feb 29, 2024 | 0.5925 | 107 | -0.05(-7.78%) | |||
Feb 15, 2024 | 0.6425 | 0 | +0.10(+18.98%) | |||
Feb 14, 2024 | 0.6700 | 0.6700 | 0.5200 | 0.5400 | 1,010 | -0.15(-21.74%) |
Feb 09, 2024 | 0.6900 | 0 | -0.01(-1.43%) | |||
Feb 08, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 100 | -0.02(-2.78%) |
Feb 07, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 201 | +0.00(+0.00%) |
Feb 05, 2024 | 0.7200 | 2 | +0.04(+5.88%) | |||
Feb 01, 2024 | 0.6800 | 10 | -0.19(-22.06%) | |||
Jan 31, 2024 | 0.7177 | 0.8725 | 0.5880 | 0.8725 | 2,039 | +0.04(+5.12%) |
Jan 30, 2024 | 0.7777 | 0.8300 | 0.7444 | 0.8300 | 2,657 | -0.01(-1.19%) |
Jan 26, 2024 | 0.8400 | 3 | +0.09(+12.37%) | |||
Jan 25, 2024 | 0.8990 | 0.8990 | 0.7143 | 0.7475 | 418 | +0.06(+9.00%) |
Jan 24, 2024 | 0.7544 | 0.7800 | 0.6845 | 0.6858 | 2,403 | -0.13(-15.85%) |
Jan 23, 2024 | 0.9475 | 0.9475 | 0.8150 | 0.8150 | 1,406 | -0.00(-0.24%) |
Jan 22, 2024 | 0.7000 | 0.8200 | 0.6900 | 0.8170 | 4,450 | +0.10(+14.67%) |
Jan 19, 2024 | 0.8203 | 0.8799 | 0.7125 | 0.7125 | 2,128 | -0.04(-5.04%) |
Jan 18, 2024 | 0.7503 | 0.7503 | 0.7420 | 0.7503 | 3,000 | +0.01(+1.39%) |
Jan 17, 2024 | 0.7200 | 0.7400 | 0.7125 | 0.7400 | 2,212 | -0.01(-1.33%) |
Jan 16, 2024 | 0.9800 | 0.9800 | 0.4100 | 0.7500 | 87,810 | -0.06(-7.84%) |
Jan 12, 2024 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | 590 | -0.09(-9.58%) |
Jan 02, 2024 | 0.9000 | 0 | -0.07(-7.22%) | |||
Dec 27, 2023 | 0.9700 | 0 | -0.01(-1.02%) | |||
Dec 22, 2023 | 0.9800 | 0 | +0.17(+20.99%) | |||
Dec 21, 2023 | 0.9244 | 0.9244 | 0.8100 | 0.8100 | 227 | -0.17(-17.35%) |
Dec 20, 2023 | 0.9900 | 0.9900 | 0.9049 | 0.9800 | 14,984 | -0.02(-2.00%) |
Dec 19, 2023 | 0.9600 | 1.000 | 0.9600 | 1.000 | 4,895 | +0.02(+2.04%) |
Dec 18, 2023 | 0.9000 | 0.9800 | 0.8700 | 0.9800 | 1,700 | +0.08(+8.89%) |
Dec 15, 2023 | 0.9900 | 1.150 | 0.8200 | 0.9000 | 76,831 | +0.30(+50.00%) |
Dec 11, 2023 | 0.6000 | 50 | -0.02(-2.85%) | |||
Dec 05, 2023 | 0.6176 | 0 | +0.01(+1.80%) | |||
Dec 01, 2023 | 0.6067 | 10 | +0.10(+20.74%) | |||
Nov 29, 2023 | 0.5025 | 0 | +0.05(+10.44%) | |||
Nov 28, 2023 | 0.4550 | 0.4595 | 0.4550 | 0.4550 | 4,408 | -0.10(-17.27%) |
Nov 17, 2023 | 0.5500 | 0 | -0.01(-1.79%) | |||
Nov 15, 2023 | 0.5600 | 3 | -0.02(-3.45%) | |||
Nov 14, 2023 | 0.4125 | 0.5939 | 0.4125 | 0.5800 | 3,455 | +0.16(+38.92%) |
Nov 13, 2023 | 0.4200 | 0.4200 | 0.4175 | 0.4175 | 318 | -0.08(-16.52%) |
Nov 09, 2023 | 0.5001 | 1,406 | -0.05(-9.89%) | |||
Nov 08, 2023 | 0.7475 | 0.7475 | 0.4900 | 0.5550 | 3,117 | -0.02(-2.77%) |
Nov 07, 2023 | 0.5250 | 0.5708 | 0.5250 | 0.5708 | 1,529 | -0.01(-1.59%) |
Nov 06, 2023 | 0.4299 | 0.5800 | 0.4201 | 0.5800 | 4,594 | +0.01(+0.87%) |
Nov 03, 2023 | 0.6000 | 0.6000 | 0.5750 | 0.5750 | 1,932 | +0.07(+13.30%) |
Nov 02, 2023 | 0.6800 | 0.6800 | 0.4350 | 0.5075 | 11,800 | +0.09(+20.83%) |
Oct 31, 2023 | 0.4200 | 49 | -0.12(-22.22%) | |||
Oct 30, 2023 | 0.7420 | 0.7425 | 0.4700 | 0.5400 | 7,054 | -0.28(-34.15%) |
Oct 26, 2023 | 0.8200 | 2 | +0.07(+9.33%) | |||
Oct 24, 2023 | 0.7500 | 0 | +0.00(+0.00%) | |||
Oct 23, 2023 | 0.7600 | 0.7676 | 0.7400 | 0.7500 | 538 | -0.01(-1.32%) |
Oct 18, 2023 | 0.7600 | 4 | -0.04(-5.00%) | |||
Oct 16, 2023 | 0.8000 | 1 | -0.44(-35.48%) | |||
Oct 11, 2023 | 1.240 | 0 | +0.43(+53.07%) | |||
Oct 03, 2023 | 0.8101 | 0 | +0.00(+0.01%) | |||
Oct 02, 2023 | 0.8500 | 1.045 | 0.8000 | 0.8100 | 312,688 | -0.09(-9.75%) |
Sep 29, 2023 | 0.7000 | 0.8975 | 0.6930 | 0.8975 | 2,588 | +0.22(+31.99%) |
Sep 27, 2023 | 0.6800 | 3 | -0.09(-11.69%) | |||
Sep 26, 2023 | 0.8100 | 0.8100 | 0.7171 | 0.7700 | 4,969 | -0.03(-3.75%) |
Sep 25, 2023 | 0.9400 | 0.9400 | 0.8000 | 0.8000 | 1,843 | +0.00(+0.00%) |
Sep 22, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 398,259 | -0.05(-5.88%) |
Sep 21, 2023 | 1.010 | 1.010 | 0.8500 | 0.8500 | 24,967 | -0.09(-9.57%) |
Sep 20, 2023 | 1.000 | 1.220 | 0.9200 | 0.9400 | 171,369 | +0.02(+2.16%) |
Sep 19, 2023 | 1.000 | 1.000 | 0.6500 | 0.9201 | 304,038 | +0.00(+0.01%) |
Sep 18, 2023 | 0.7100 | 1.010 | 0.7100 | 0.9200 | 33,844 | -0.07(-7.07%) |
Sep 15, 2023 | 0.8300 | 1.010 | 0.8300 | 0.9900 | 18,316 | +0.37(+59.68%) |
Sep 12, 2023 | 0.6200 | 0 | -0.16(-20.89%) | |||
Sep 08, 2023 | 0.7837 | 0 | +0.08(+11.96%) | |||
Sep 06, 2023 | 0.7000 | 0 | +0.16(+28.56%) | |||
Sep 05, 2023 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 1,766 | -0.31(-35.94%) |
Aug 23, 2023 | 0.8500 | 1 | -0.10(-10.53%) | |||
Aug 22, 2023 | 0.8910 | 1.110 | 0.8910 | 0.9500 | 9,153 | +0.03(+3.71%) |
Aug 21, 2023 | 0.6975 | 1.000 | 0.5475 | 0.9160 | 86,430 | +0.32(+52.67%) |
Aug 17, 2023 | 0.6000 | 0 | +0.02(+3.45%) | |||
Aug 16, 2023 | 0.5775 | 0.5800 | 0.5742 | 0.5800 | 5,506 | +0.03(+5.55%) |
Aug 14, 2023 | 0.5495 | 4 | +0.15(+38.07%) | |||
Aug 11, 2023 | 0.3110 | 0.3980 | 0.3110 | 0.3980 | 1,002 | -0.05(-11.56%) |
Aug 03, 2023 | 0.4500 | 0 | -0.04(-8.16%) | |||
Jul 25, 2023 | 0.4900 | 134 | -0.01(-2.00%) | |||
Jul 24, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 950 | -0.02(-2.91%) |
Jul 19, 2023 | 0.5150 | 4 | -0.02(-2.83%) | |||
Jul 14, 2023 | 0.5300 | 50 | +0.14(+34.18%) | |||
Jul 13, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 378 | -0.10(-21.00%) |
Jul 12, 2023 | 0.4574 | 0.5000 | 0.4574 | 0.5000 | 1,303 | +0.06(+12.97%) |
Jul 11, 2023 | 0.5008 | 0.5025 | 0.4426 | 0.4426 | 4,164 | -0.08(-14.88%) |
Jul 10, 2023 | 0.4975 | 0.5774 | 0.4975 | 0.5200 | 5,959 | -0.06(-9.96%) |
Jul 07, 2023 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 120 | +0.07(+12.95%) |
Jul 06, 2023 | 0.5900 | 0.5916 | 0.5000 | 0.5113 | 6,026 | -0.05(-8.70%) |
Jul 03, 2023 | 0.5600 | 1 | -0.02(-3.85%) | |||
Jun 29, 2023 | 0.5824 | 215 | -0.22(-26.97%) | |||
Jun 26, 2023 | 0.7975 | 200 | +0.17(+28.11%) | |||
Jun 23, 2023 | 0.5400 | 0.6350 | 0.5140 | 0.6225 | 55,929 | +0.09(+17.45%) |
Jun 22, 2023 | 0.5400 | 0.6449 | 0.5300 | 0.5300 | 8,319 | -0.01(-1.85%) |
Jun 21, 2023 | 0.4608 | 0.5400 | 0.4608 | 0.5400 | 428 | -0.02(-2.70%) |