Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 127 | +0.24(+23.76%) |
May 30, 2024 | 1.090 | 1.290 | 1.010 | 1.010 | 3,861 | -0.19(-15.83%) |
May 29, 2024 | 1.270 | 1.330 | 1.100 | 1.200 | 5,367 | +0.04(+3.44%) |
May 28, 2024 | 1.270 | 1.270 | 1.070 | 1.160 | 4,513 | +0.01(+0.87%) |
May 24, 2024 | 0.6551 | 1.170 | 0.6551 | 1.150 | 6,408 | +0.07(+6.48%) |
May 23, 2024 | 1.100 | 1.150 | 1.020 | 1.080 | 10,819 | -0.15(-12.20%) |
May 22, 2024 | 1.350 | 1.350 | 1.090 | 1.230 | 5,732 | -0.01(-0.81%) |
May 21, 2024 | 1.170 | 1.340 | 1.000 | 1.240 | 13,713 | +0.29(+30.53%) |
May 20, 2024 | 1.410 | 1.420 | 0.6010 | 0.9500 | 16,032 | -0.14(-12.84%) |
May 17, 2024 | 0.8800 | 1.510 | 0.6500 | 1.090 | 28,932 | +0.01(+0.93%) |
May 16, 2024 | 0.8650 | 1.080 | 0.8650 | 1.080 | 782 | +0.00(+0.00%) |
May 15, 2024 | 0.8500 | 1.080 | 0.8400 | 1.080 | 2,354 | +0.34(+45.97%) |
May 14, 2024 | 0.7500 | 0.7600 | 0.5500 | 0.7399 | 2,302 | +0.19(+34.53%) |
May 10, 2024 | 0.5500 | 3 | +0.00(+0.00%) | |||
May 03, 2024 | 0.5500 | 1 | +0.00(+0.00%) | |||
Apr 29, 2024 | 0.5500 | 1 | -0.40(-42.11%) | |||
Apr 22, 2024 | 0.9500 | 0 | +0.22(+30.14%) | |||
Apr 19, 2024 | 0.8100 | 0.8200 | 0.7300 | 0.7300 | 625 | +0.23(+46.00%) |
Apr 17, 2024 | 0.5000 | 3 | +0.14(+38.89%) | |||
Apr 16, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 22,504 | +0.01(+1.98%) |
Apr 15, 2024 | 0.3530 | 0.3800 | 0.3530 | 0.3530 | 6,300 | -0.05(-11.77%) |
Apr 12, 2024 | 0.6600 | 0.6600 | 0.3811 | 0.4001 | 5,651 | -0.15(-27.25%) |
Apr 11, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 501 | -0.02(-3.51%) |
Apr 10, 2024 | 0.7300 | 0.8499 | 0.4630 | 0.5700 | 4,852 | -0.17(-22.74%) |
Apr 09, 2024 | 0.5600 | 1.030 | 0.5500 | 0.7378 | 1,000 | +0.19(+34.15%) |
Apr 08, 2024 | 0.7700 | 0.7700 | 0.5000 | 0.5500 | 7,557 | -0.27(-32.93%) |
Apr 03, 2024 | 0.8200 | 0 | +0.19(+30.14%) | |||
Apr 02, 2024 | 0.6018 | 0.6500 | 0.6018 | 0.6301 | 2,601 | -0.30(-32.25%) |
Apr 01, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,553 | +0.01(+1.09%) |
Mar 28, 2024 | 1.350 | 1.500 | 0.7500 | 0.9200 | 39,533 | +0.21(+30.20%) |
Mar 27, 2024 | 0.4370 | 0.7500 | 0.4090 | 0.7066 | 25,833 | +0.34(+90.51%) |
Mar 26, 2024 | 0.3628 | 0.8700 | 0.3578 | 0.3709 | 59,954 | +0.02(+5.55%) |
Mar 25, 2024 | 0.3148 | 0.3680 | 0.2900 | 0.3514 | 9,473 | +0.10(+40.56%) |
Mar 22, 2024 | 0.3112 | 0.3723 | 0.2381 | 0.2500 | 82,535 | -0.06(-19.90%) |
Mar 20, 2024 | 0.3121 | 0 | +0.03(+11.07%) | |||
Mar 19, 2024 | 0.2810 | 0.3000 | 0.2810 | 0.2810 | 595 | -0.04(-12.16%) |
Mar 18, 2024 | 0.2700 | 0.3948 | 0.2500 | 0.3199 | 23,648 | -0.02(-4.85%) |
Mar 15, 2024 | 0.2839 | 0.4395 | 0.2500 | 0.3362 | 72,695 | +0.08(+31.07%) |
Mar 14, 2024 | 0.2323 | 0.2798 | 0.2091 | 0.2565 | 7,709 | +0.05(+21.28%) |
Mar 13, 2024 | 0.2684 | 0.2684 | 0.1885 | 0.2115 | 3,047 | -0.08(-27.07%) |
Mar 12, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 100 | +0.05(+20.83%) |
Mar 08, 2024 | 0.2400 | 2 | -0.02(-7.69%) | |||
Mar 07, 2024 | 0.2500 | 0.2709 | 0.2500 | 0.2600 | 15,335 | +0.01(+3.96%) |
Mar 06, 2024 | 0.2500 | 0.2501 | 0.2500 | 0.2501 | 15,204 | -0.01(-3.81%) |
Feb 28, 2024 | 0.2600 | 4 | -0.06(-18.39%) | |||
Feb 20, 2024 | 0.3186 | 0 | +0.08(+31.27%) | |||
Feb 14, 2024 | 0.2427 | 1 | -0.15(-38.01%) | |||
Feb 08, 2024 | 0.3915 | 0 | +0.13(+50.58%) | |||
Feb 07, 2024 | 0.2884 | 0.2884 | 0.2600 | 0.2600 | 3,000 | -0.06(-18.75%) |
Feb 05, 2024 | 0.3200 | 0 | +0.02(+6.67%) | |||
Feb 02, 2024 | 0.3001 | 0.3001 | 0.3000 | 0.3000 | 2,406 | +0.00(+0.00%) |
Feb 01, 2024 | 0.3300 | 0.3500 | 0.3000 | 0.3000 | 5,228 | -0.03(-9.09%) |
Jan 31, 2024 | 0.3000 | 0.3331 | 0.3000 | 0.3300 | 17,809 | +0.03(+10.00%) |
Jan 29, 2024 | 0.3000 | 0 | -0.12(-27.88%) | |||
Jan 26, 2024 | 0.3200 | 0.4160 | 0.3000 | 0.4160 | 6,101 | +0.03(+6.94%) |
Jan 25, 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 102 | +0.09(+29.62%) |
Jan 24, 2024 | 0.3000 | 0.3890 | 0.3000 | 0.3001 | 11,817 | -0.09(-22.85%) |
Jan 22, 2024 | 0.3890 | 2 | +0.12(+43.49%) | |||
Jan 19, 2024 | 0.3000 | 0.3000 | 0.2711 | 0.2711 | 302 | -0.01(-3.49%) |
Jan 18, 2024 | 0.3600 | 0.4252 | 0.2700 | 0.2809 | 20,091 | -0.03(-9.77%) |
Jan 17, 2024 | 0.3600 | 0.4100 | 0.3000 | 0.3113 | 38,466 | +0.01(+3.77%) |
Jan 16, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 30,692 | +0.00(+0.00%) |
Jan 12, 2024 | 0.4800 | 0.4800 | 0.3000 | 0.3000 | 5,872 | -0.05(-14.29%) |
Jan 11, 2024 | 0.3850 | 0.4743 | 0.3500 | 0.3500 | 1,527 | +0.00(+0.00%) |
Jan 10, 2024 | 0.3698 | 0.3698 | 0.3500 | 0.3500 | 200 | +0.05(+15.74%) |
Jan 09, 2024 | 0.3006 | 0.3502 | 0.3002 | 0.3024 | 5,805 | +0.00(+0.77%) |
Jan 08, 2024 | 0.4000 | 0.5900 | 0.3001 | 0.3001 | 16,611 | -0.07(-18.89%) |
Jan 04, 2024 | 0.3700 | 0 | +0.10(+37.04%) | |||
Jan 03, 2024 | 0.3100 | 0.6000 | 0.2700 | 0.2700 | 21,629 | -0.03(-9.97%) |
Jan 02, 2024 | 0.5163 | 0.5660 | 0.2999 | 0.2999 | 1,809 | -0.06(-16.69%) |
Dec 29, 2023 | 0.4160 | 0.4250 | 0.3000 | 0.3600 | 2,098 | +0.01(+2.86%) |
Dec 28, 2023 | 0.3580 | 0.4512 | 0.3193 | 0.3500 | 2,202 | -0.02(-5.41%) |
Dec 27, 2023 | 0.3348 | 0.3700 | 0.3348 | 0.3700 | 301 | +0.04(+11.92%) |
Dec 26, 2023 | 0.2697 | 0.3306 | 0.2697 | 0.3306 | 874 | +0.05(+19.09%) |
Dec 21, 2023 | 0.2776 | 0 | -0.01(-3.48%) | |||
Dec 20, 2023 | 0.2876 | 0.2876 | 0.2876 | 0.2876 | 168 | +0.05(+19.83%) |
Dec 19, 2023 | 0.2299 | 0.2400 | 0.2150 | 0.2400 | 5,721 | -0.08(-25.00%) |
Dec 18, 2023 | 0.3000 | 0.3490 | 0.3000 | 0.3200 | 7,930 | +0.02(+6.67%) |
Dec 14, 2023 | 0.3000 | 2 | +0.04(+17.60%) | |||
Dec 13, 2023 | 0.4700 | 0.4700 | 0.2551 | 0.2551 | 1,661 | -0.11(-30.30%) |
Dec 12, 2023 | 0.3700 | 0.3789 | 0.2500 | 0.3660 | 7,333 | -0.10(-21.29%) |
Dec 11, 2023 | 0.5000 | 0.5000 | 0.4000 | 0.4650 | 1,802 | +0.10(+25.68%) |
Dec 08, 2023 | 0.3744 | 0.9896 | 0.3700 | 0.3700 | 1,502 | +0.00(+0.00%) |
Dec 07, 2023 | 0.3754 | 0.4000 | 0.1997 | 0.3700 | 8,571 | +0.13(+54.75%) |
Dec 06, 2023 | 0.3200 | 0.3369 | 0.2391 | 0.2391 | 4,008 | -0.06(-20.33%) |
Dec 04, 2023 | 0.3001 | 0 | +0.00(+0.00%) | |||
Dec 01, 2023 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 2,063 | +0.00(+0.00%) |
Nov 30, 2023 | 0.3000 | 0.3477 | 0.3000 | 0.3001 | 31,204 | +0.00(+0.03%) |
Nov 29, 2023 | 0.3201 | 0.3320 | 0.3000 | 0.3000 | 60,242 | +0.00(+0.00%) |
Nov 28, 2023 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 36,690 | -0.18(-37.60%) |
Nov 27, 2023 | 0.4808 | 0.4808 | 0.4808 | 0.4808 | 200 | +0.01(+2.30%) |
Nov 22, 2023 | 0.4700 | 0 | -0.08(-14.08%) | |||
Nov 21, 2023 | 0.4500 | 0.8208 | 0.4500 | 0.5470 | 28,523 | +0.07(+13.96%) |
Nov 17, 2023 | 0.4800 | 7 | -0.06(-11.11%) | |||
Nov 16, 2023 | 0.5500 | 0.8000 | 0.5000 | 0.5400 | 6,960 | +0.04(+8.00%) |
Nov 15, 2023 | 0.4600 | 0.5700 | 0.4100 | 0.5000 | 9,200 | +0.01(+2.04%) |
Nov 14, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 300 | -0.24(-32.88%) |
Nov 10, 2023 | 0.7300 | 0 | +0.13(+21.67%) | |||
Nov 09, 2023 | 0.3200 | 0.6000 | 0.3200 | 0.6000 | 5,907 | +0.05(+9.09%) |
Nov 07, 2023 | 0.5500 | 5 | +0.03(+5.77%) | |||
Nov 06, 2023 | 0.4400 | 0.5800 | 0.4400 | 0.5200 | 2,802 | -0.07(-11.86%) |
Nov 03, 2023 | 0.4617 | 0.6800 | 0.4617 | 0.5900 | 4,963 | +0.17(+41.83%) |
Nov 02, 2023 | 0.3599 | 0.4160 | 0.3200 | 0.4160 | 4,759 | +0.07(+21.18%) |
Oct 31, 2023 | 0.3433 | 0 | +0.04(+14.43%) | |||
Oct 30, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,799 | +0.00(+0.00%) |
Oct 27, 2023 | 0.3001 | 0.3002 | 0.3000 | 0.3000 | 1,218 | +0.02(+9.01%) |
Oct 26, 2023 | 0.2752 | 0.2999 | 0.2752 | 0.2752 | 1,810 | -0.02(-8.30%) |
Oct 20, 2023 | 0.3001 | 0 | -0.03(-9.85%) | |||
Oct 19, 2023 | 0.2849 | 0.3352 | 0.2848 | 0.3329 | 2,000 | -0.01(-2.09%) |
Oct 18, 2023 | 0.2900 | 0.3949 | 0.1963 | 0.3400 | 2,827 | +0.09(+34.23%) |
Oct 17, 2023 | 0.3006 | 0.4400 | 0.2503 | 0.2533 | 12,051 | -0.34(-57.46%) |
Oct 12, 2023 | 0.5955 | 26 | +0.10(+19.10%) | |||
Oct 10, 2023 | 0.5000 | 1 | -0.09(-15.73%) | |||
Oct 09, 2023 | 0.3692 | 0.7300 | 0.2795 | 0.5933 | 10,164 | +0.19(+48.33%) |
Oct 04, 2023 | 0.4000 | 0 | -0.08(-16.42%) | |||
Oct 02, 2023 | 0.4786 | 0 | +0.06(+14.50%) | |||
Sep 29, 2023 | 0.4900 | 0.4900 | 0.3900 | 0.4180 | 5,101 | -0.01(-2.79%) |
Sep 28, 2023 | 0.4700 | 0.5200 | 0.3900 | 0.4300 | 17,915 | +0.03(+7.50%) |
Sep 27, 2023 | 0.5500 | 0.5500 | 0.3880 | 0.4000 | 7,761 | -0.10(-20.00%) |
Sep 26, 2023 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 2,637 | -0.01(-1.34%) |
Sep 25, 2023 | 0.5068 | 0.5068 | 0.4968 | 0.5068 | 1,100 | -0.03(-5.06%) |
Sep 20, 2023 | 0.5338 | 0 | -0.05(-7.97%) | |||
Sep 18, 2023 | 0.5800 | 0 | -0.07(-11.03%) | |||
Sep 13, 2023 | 0.6519 | 0 | +0.18(+37.88%) | |||
Sep 12, 2023 | 0.6298 | 0.6500 | 0.3828 | 0.4728 | 8,444 | -0.16(-25.85%) |
Sep 07, 2023 | 0.6376 | 0 | +0.04(+6.04%) | |||
Sep 06, 2023 | 0.6900 | 0.6900 | 0.5700 | 0.6013 | 2,202 | -0.10(-14.11%) |
Sep 05, 2023 | 0.7001 | 0.7001 | 0.7001 | 0.7001 | 202 | +0.02(+2.94%) |
Sep 01, 2023 | 0.4515 | 0.6801 | 0.4515 | 0.6801 | 427 | -0.10(-12.81%) |
Aug 31, 2023 | 0.7400 | 0.7800 | 0.7000 | 0.7800 | 2,758 | +0.08(+11.43%) |
Aug 29, 2023 | 0.7000 | 0 | +0.00(+0.00%) | |||
Aug 25, 2023 | 0.7000 | 123 | -0.03(-4.11%) | |||
Aug 24, 2023 | 0.6000 | 0.7700 | 0.5939 | 0.7300 | 9,788 | -0.17(-18.89%) |
Aug 22, 2023 | 0.9000 | 5 | -0.01(-1.10%) | |||
Aug 21, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 401 | -0.01(-1.09%) |
Aug 18, 2023 | 0.9400 | 1.010 | 0.9000 | 0.9200 | 5,411 | -0.02(-2.13%) |
Aug 17, 2023 | 0.9500 | 1.000 | 0.9400 | 0.9400 | 881 | -0.01(-1.05%) |
Aug 16, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 101 | +0.05(+5.56%) |
Aug 15, 2023 | 1.190 | 1.190 | 0.9000 | 0.9000 | 5,901 | -0.20(-18.18%) |
Aug 11, 2023 | 1.100 | 1 | -0.04(-3.51%) | |||
Aug 09, 2023 | 1.140 | 0 | -0.35(-23.46%) | |||
Aug 08, 2023 | 1.140 | 1.489 | 1.140 | 1.489 | 202 | +0.31(+26.22%) |
Aug 07, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1,005 | +0.03(+2.61%) |
Aug 04, 2023 | 1.250 | 1.250 | 1.150 | 1.150 | 1,800 | +0.01(+0.88%) |
Aug 03, 2023 | 1.290 | 1.320 | 1.080 | 1.140 | 10,234 | -0.12(-9.52%) |
Jul 31, 2023 | 1.260 | 3 | -0.03(-2.33%) | |||
Jul 27, 2023 | 1.290 | 1 | +0.02(+1.57%) | |||
Jul 26, 2023 | 1.330 | 1.370 | 1.170 | 1.270 | 5,624 | +0.05(+4.10%) |
Jul 25, 2023 | 0.9900 | 1.360 | 0.9900 | 1.220 | 4,464 | +0.23(+23.23%) |
Jul 24, 2023 | 1.000 | 1.000 | 0.9900 | 0.9900 | 2,450 | +0.02(+2.41%) |
Jul 21, 2023 | 1.060 | 1.100 | 0.9100 | 0.9667 | 4,815 | -0.03(-3.33%) |
Jul 20, 2023 | 1.110 | 1.110 | 1.000 | 1.000 | 2,185 | -0.03(-2.91%) |
Jul 19, 2023 | 1.040 | 1.060 | 1.000 | 1.030 | 2,720 | +0.00(+0.00%) |
Jul 17, 2023 | 1.030 | 5 | -0.08(-7.21%) | |||
Jul 12, 2023 | 1.110 | 1,411 | +0.03(+2.78%) | |||
Jul 10, 2023 | 1.080 | 33 | +0.08(+8.00%) | |||
Jul 07, 2023 | 1.000 | 1.130 | 0.9900 | 1.000 | 15,198 | +0.00(+0.05%) |
Jul 06, 2023 | 0.9600 | 1.140 | 0.9600 | 0.9995 | 822 | +0.01(+0.96%) |
Jul 05, 2023 | 1.080 | 1.080 | 0.7178 | 0.9900 | 8,021 | -0.01(-1.00%) |
Jul 03, 2023 | 1.020 | 1.136 | 0.9995 | 1.000 | 1,957 | -0.12(-10.71%) |
Jun 30, 2023 | 1.000 | 1.208 | 0.9700 | 1.120 | 6,004 | +0.03(+2.75%) |
Jun 29, 2023 | 1.110 | 1.110 | 1.050 | 1.090 | 1,704 | -0.08(-6.84%) |
Jun 28, 2023 | 1.100 | 1.170 | 0.9500 | 1.170 | 3,709 | +0.17(+17.00%) |
Jun 27, 2023 | 1.290 | 1.450 | 0.8678 | 1.000 | 26,240 | -0.26(-20.63%) |
Jun 26, 2023 | 1.160 | 1.450 | 1.040 | 1.260 | 22,378 | +0.10(+8.62%) |
Jun 23, 2023 | 1.160 | 1.390 | 1.090 | 1.160 | 13,626 | -0.08(-6.45%) |
Jun 22, 2023 | 1.490 | 1.680 | 1.150 | 1.240 | 46,222 | -0.10(-7.46%) |
Jun 21, 2023 | 1.340 | 1.340 | 1.340 | 1.340 | 111 | -0.01(-0.74%) |
Jun 20, 2023 | 1.300 | 1.530 | 1.210 | 1.350 | 11,203 | +0.10(+8.00%) |
Jun 16, 2023 | 1.490 | 1.620 | 1.250 | 1.250 | 4,212 | -0.15(-10.71%) |