Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.1200 | 0.1329 | 0.1130 | 0.1134 | 9,882 | -0.01(-5.50%) |
May 23, 2024 | 0.1300 | 0.1351 | 0.1200 | 0.1200 | 13,462 | -0.01(-4.91%) |
May 22, 2024 | 0.1220 | 0.1271 | 0.1100 | 0.1262 | 59,906 | +0.00(+2.19%) |
May 21, 2024 | 0.1350 | 0.1350 | 0.1235 | 0.1235 | 15,711 | -0.01(-8.52%) |
May 20, 2024 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 61,729 | -0.02(-11.48%) |
May 17, 2024 | 0.1500 | 0.1525 | 0.1500 | 0.1525 | 118,325 | +0.00(+1.67%) |
May 16, 2024 | 0.1500 | 0.1501 | 0.1500 | 0.1500 | 1,919 | -0.01(-3.23%) |
May 15, 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 9,166 | +0.01(+8.39%) |
May 14, 2024 | 0.1410 | 0.1450 | 0.1410 | 0.1430 | 5,668 | -0.00(-1.72%) |
May 13, 2024 | 0.1450 | 0.1455 | 0.1400 | 0.1455 | 9,059 | -0.00(-2.02%) |
May 10, 2024 | 0.1800 | 0.1800 | 0.1300 | 0.1485 | 21,708 | +0.00(+2.41%) |
May 09, 2024 | 0.1375 | 0.1650 | 0.1300 | 0.1450 | 14,695 | +0.02(+19.83%) |
May 08, 2024 | 0.1210 | 0.1326 | 0.1200 | 0.1210 | 13,943 | -0.01(-8.89%) |
May 07, 2024 | 0.1398 | 0.1398 | 0.1200 | 0.1328 | 3,601 | -0.01(-5.21%) |
May 06, 2024 | 0.1400 | 0.1439 | 0.1400 | 0.1401 | 8,690 | +0.01(+7.77%) |
May 03, 2024 | 0.1352 | 0.1426 | 0.1200 | 0.1300 | 25,443 | -0.02(-13.33%) |
May 02, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 3,108 | +0.01(+10.95%) |
May 01, 2024 | 0.1319 | 0.1550 | 0.1319 | 0.1352 | 20,186 | -0.02(-14.10%) |
Apr 30, 2024 | 0.1300 | 0.1598 | 0.1300 | 0.1574 | 25,914 | -0.00(-0.06%) |
Apr 29, 2024 | 0.1516 | 0.1600 | 0.1300 | 0.1575 | 23,679 | -0.00(-1.56%) |
Apr 26, 2024 | 0.1465 | 0.1600 | 0.1424 | 0.1600 | 10,740 | +0.01(+6.67%) |
Apr 25, 2024 | 0.1400 | 0.1549 | 0.1300 | 0.1500 | 37,916 | +0.00(+0.00%) |
Apr 24, 2024 | 0.1506 | 0.1550 | 0.1396 | 0.1500 | 13,923 | +0.00(+0.20%) |
Apr 23, 2024 | 0.1498 | 0.1498 | 0.1400 | 0.1497 | 15,352 | -0.00(-0.20%) |
Apr 22, 2024 | 0.1351 | 0.1500 | 0.1351 | 0.1500 | 7,833 | +0.02(+15.21%) |
Apr 19, 2024 | 0.1454 | 0.1575 | 0.1302 | 0.1302 | 45,697 | -0.01(-9.58%) |
Apr 18, 2024 | 0.1500 | 0.1600 | 0.1440 | 0.1440 | 16,630 | -0.01(-4.00%) |
Apr 17, 2024 | 0.1500 | 0.1505 | 0.1500 | 0.1500 | 17,358 | +0.00(+0.00%) |
Apr 16, 2024 | 0.1500 | 0.1513 | 0.1500 | 0.1500 | 25,700 | +0.00(+0.00%) |
Apr 15, 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 40,104 | -0.01(-6.77%) |
Apr 12, 2024 | 0.1698 | 0.1698 | 0.1561 | 0.1609 | 9,052 | +0.01(+4.48%) |
Apr 11, 2024 | 0.1600 | 0.1772 | 0.1520 | 0.1540 | 45,361 | -0.02(-9.41%) |
Apr 10, 2024 | 0.1800 | 0.1800 | 0.1601 | 0.1700 | 11,517 | +0.01(+3.03%) |
Apr 09, 2024 | 0.1614 | 0.1660 | 0.1560 | 0.1650 | 26,300 | -0.01(-2.94%) |
Apr 08, 2024 | 0.1701 | 0.1702 | 0.1700 | 0.1700 | 6,424 | -0.00(-2.86%) |
Apr 05, 2024 | 0.1710 | 0.1877 | 0.1700 | 0.1750 | 68,686 | +0.00(+1.33%) |
Apr 04, 2024 | 0.1839 | 0.1878 | 0.1710 | 0.1727 | 92,619 | +0.00(+1.59%) |
Apr 03, 2024 | 0.1895 | 0.1895 | 0.1661 | 0.1700 | 24,594 | -0.01(-8.11%) |
Apr 02, 2024 | 0.1800 | 0.1850 | 0.1600 | 0.1850 | 33,679 | +0.01(+2.83%) |
Apr 01, 2024 | 0.1890 | 0.2100 | 0.1700 | 0.1799 | 176,262 | -0.03(-14.33%) |
Mar 28, 2024 | 0.1700 | 0.2100 | 0.1600 | 0.2100 | 70,825 | +0.03(+16.21%) |
Mar 27, 2024 | 0.2002 | 0.2250 | 0.1700 | 0.1807 | 104,002 | -0.03(-14.96%) |
Mar 26, 2024 | 0.2121 | 0.2280 | 0.2000 | 0.2125 | 15,088 | -0.01(-3.01%) |
Mar 25, 2024 | 0.2276 | 0.2280 | 0.2186 | 0.2191 | 22,546 | -0.01(-2.54%) |
Mar 22, 2024 | 0.2296 | 0.2482 | 0.2020 | 0.2248 | 48,646 | -0.01(-2.18%) |
Mar 21, 2024 | 0.2000 | 0.2298 | 0.2000 | 0.2298 | 81,555 | +0.01(+6.29%) |
Mar 20, 2024 | 0.2000 | 0.2298 | 0.1700 | 0.2162 | 102,263 | +0.03(+13.79%) |
Mar 19, 2024 | 0.2150 | 0.2300 | 0.1650 | 0.1900 | 100,543 | -0.04(-17.39%) |
Mar 18, 2024 | 0.2700 | 0.2900 | 0.1910 | 0.2300 | 300,738 | -0.02(-8.91%) |
Mar 15, 2024 | 0.2400 | 0.2948 | 0.2200 | 0.2525 | 452,003 | +0.02(+7.45%) |
Mar 14, 2024 | 0.2400 | 0.2500 | 0.2020 | 0.2350 | 60,634 | -0.00(-0.89%) |
Mar 13, 2024 | 0.1830 | 0.2500 | 0.1830 | 0.2371 | 54,955 | +0.04(+18.85%) |
Mar 12, 2024 | 0.2260 | 0.2500 | 0.1810 | 0.1995 | 53,889 | -0.00(-2.40%) |
Mar 11, 2024 | 0.1900 | 0.2230 | 0.1900 | 0.2044 | 12,248 | -0.01(-2.76%) |
Mar 08, 2024 | 0.2250 | 0.2250 | 0.1910 | 0.2102 | 10,574 | -0.01(-6.54%) |
Mar 07, 2024 | 0.2270 | 0.2278 | 0.2050 | 0.2249 | 15,400 | -0.00(-0.93%) |
Mar 06, 2024 | 0.2350 | 0.2350 | 0.2021 | 0.2270 | 22,193 | +0.03(+13.50%) |
Mar 05, 2024 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 36,188 | -0.04(-16.67%) |
Mar 04, 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | 87,250 | +0.02(+9.09%) |
Mar 01, 2024 | 0.1975 | 0.2300 | 0.1975 | 0.2200 | 21,465 | +0.02(+11.39%) |
Feb 29, 2024 | 0.2238 | 0.2249 | 0.1975 | 0.1975 | 3,501 | -0.03(-13.15%) |
Feb 28, 2024 | 0.2001 | 0.2302 | 0.2001 | 0.2274 | 8,320 | +0.02(+8.34%) |
Feb 27, 2024 | 0.2099 | 0.2350 | 0.2099 | 0.2099 | 26,999 | -0.01(-4.46%) |
Feb 26, 2024 | 0.2200 | 0.2200 | 0.2181 | 0.2197 | 16,286 | +0.00(+0.73%) |
Feb 23, 2024 | 0.2100 | 0.2299 | 0.2100 | 0.2181 | 27,818 | +0.03(+14.79%) |
Feb 22, 2024 | 0.1900 | 0.2210 | 0.1893 | 0.1900 | 22,718 | -0.00(-1.09%) |
Feb 21, 2024 | 0.2197 | 0.2197 | 0.1921 | 0.1921 | 600 | -0.03(-11.60%) |
Feb 20, 2024 | 0.2325 | 0.2325 | 0.1800 | 0.2173 | 14,351 | -0.00(-1.18%) |
Feb 16, 2024 | 0.2200 | 0.2374 | 0.2000 | 0.2199 | 15,732 | +0.05(+29.35%) |
Feb 15, 2024 | 0.1900 | 0.2100 | 0.1700 | 0.1700 | 16,318 | -0.02(-10.48%) |
Feb 14, 2024 | 0.1801 | 0.2125 | 0.1550 | 0.1899 | 17,012 | -0.01(-5.33%) |
Feb 13, 2024 | 0.1700 | 0.2250 | 0.1700 | 0.2006 | 22,928 | +0.03(+14.37%) |
Feb 12, 2024 | 0.2270 | 0.2398 | 0.1600 | 0.1754 | 44,563 | -0.05(-23.51%) |
Feb 09, 2024 | 0.2270 | 0.2349 | 0.1945 | 0.2293 | 43,099 | -0.00(-0.26%) |
Feb 08, 2024 | 0.1626 | 0.2300 | 0.1615 | 0.2299 | 22,390 | +0.04(+23.94%) |
Feb 07, 2024 | 0.1900 | 0.1900 | 0.1624 | 0.1855 | 18,228 | +0.01(+3.11%) |
Feb 06, 2024 | 0.1770 | 0.1800 | 0.1634 | 0.1799 | 7,724 | -0.00(-0.06%) |
Feb 05, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 23,225 | +0.00(+0.00%) |
Feb 02, 2024 | 0.1919 | 0.1919 | 0.1651 | 0.1800 | 20,834 | +0.00(+0.00%) |
Feb 01, 2024 | 0.1700 | 0.2375 | 0.1599 | 0.1800 | 42,752 | +0.01(+9.02%) |
Jan 31, 2024 | 0.1901 | 0.2000 | 0.1630 | 0.1651 | 69,415 | -0.02(-13.15%) |
Jan 30, 2024 | 0.2400 | 0.2400 | 0.1900 | 0.1901 | 223,952 | -0.03(-11.62%) |
Jan 29, 2024 | 0.2696 | 0.2697 | 0.2151 | 0.2151 | 22,195 | -0.01(-3.97%) |
Jan 26, 2024 | 0.2200 | 0.2349 | 0.2095 | 0.2240 | 25,517 | +0.01(+6.16%) |
Jan 25, 2024 | 0.2239 | 0.2239 | 0.2100 | 0.2110 | 13,072 | +0.00(+0.48%) |
Jan 24, 2024 | 0.2239 | 0.2239 | 0.2100 | 0.2100 | 16,617 | -0.00(-0.47%) |
Jan 23, 2024 | 0.2239 | 0.2239 | 0.2110 | 0.2110 | 3,864 | +0.00(+0.48%) |
Jan 22, 2024 | 0.2101 | 0.2176 | 0.2100 | 0.2100 | 31,103 | -0.00(-1.87%) |
Jan 19, 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2140 | 3,895 | -0.02(-6.92%) |
Jan 18, 2024 | 0.2300 | 0.2301 | 0.2100 | 0.2299 | 40,378 | -0.00(-0.04%) |
Jan 17, 2024 | 0.2400 | 0.2500 | 0.2302 | 0.2300 | 30,397 | -0.00(-0.43%) |
Jan 16, 2024 | 0.2499 | 0.2723 | 0.2200 | 0.2310 | 45,553 | -0.02(-6.48%) |
Jan 12, 2024 | 0.3894 | 0.3895 | 0.2270 | 0.2470 | 96,572 | -0.00(-1.20%) |
Jan 11, 2024 | 0.2499 | 0.2598 | 0.2479 | 0.2500 | 50,776 | -0.00(-1.19%) |
Jan 10, 2024 | 0.2674 | 0.2676 | 0.2460 | 0.2530 | 26,863 | +0.00(+1.24%) |
Jan 09, 2024 | 0.2700 | 0.2700 | 0.2499 | 0.2499 | 11,019 | -0.00(-0.04%) |
Jan 08, 2024 | 0.2549 | 0.2747 | 0.2450 | 0.2500 | 77,001 | +0.00(+1.01%) |
Jan 05, 2024 | 0.2699 | 0.2749 | 0.2400 | 0.2475 | 38,762 | +0.01(+3.13%) |
Jan 04, 2024 | 0.2500 | 0.2840 | 0.2400 | 0.2400 | 43,647 | -0.00(-1.52%) |
Jan 03, 2024 | 0.2386 | 0.2489 | 0.2303 | 0.2437 | 85,456 | +0.01(+2.18%) |
Jan 02, 2024 | 0.2297 | 0.2499 | 0.2087 | 0.2385 | 40,042 | +0.03(+13.57%) |
Dec 29, 2023 | 0.2300 | 0.2499 | 0.2040 | 0.2100 | 37,567 | +0.01(+5.00%) |
Dec 28, 2023 | 0.2949 | 0.2949 | 0.2000 | 0.2000 | 43,929 | -0.05(-20.00%) |
Dec 27, 2023 | 0.2985 | 0.2985 | 0.2200 | 0.2500 | 66,883 | +0.01(+4.17%) |
Dec 26, 2023 | 0.2949 | 0.2949 | 0.2400 | 0.2400 | 15,490 | +0.01(+4.53%) |
Dec 22, 2023 | 0.2500 | 0.2500 | 0.2150 | 0.2296 | 37,600 | -0.03(-11.66%) |
Dec 21, 2023 | 0.3000 | 0.2994 | 0.2127 | 0.2599 | 32,135 | +0.02(+10.60%) |
Dec 20, 2023 | 0.2500 | 0.2525 | 0.2300 | 0.2350 | 149,661 | -0.01(-2.08%) |
Dec 19, 2023 | 0.2900 | 0.2974 | 0.2114 | 0.2400 | 101,151 | +0.00(+0.04%) |
Dec 18, 2023 | 0.2000 | 0.2699 | 0.2000 | 0.2399 | 213,585 | +0.05(+23.22%) |
Dec 15, 2023 | 0.2999 | 0.2999 | 0.1940 | 0.1947 | 145,878 | -0.00(-0.15%) |
Dec 14, 2023 | 0.2500 | 0.2600 | 0.1867 | 0.1950 | 859,037 | +0.07(+50.12%) |
Dec 13, 2023 | 0.1300 | 0.1299 | 0.1299 | 0.1299 | 57,686 | -0.00(-0.08%) |
Dec 11, 2023 | 0.1300 | 0 | +0.01(+6.38%) | |||
Dec 07, 2023 | 0.1222 | 0 | -0.02(-13.58%) | |||
Dec 06, 2023 | 0.1400 | 0.1582 | 0.1400 | 0.1414 | 5,060 | +0.00(+0.28%) |
Dec 05, 2023 | 0.1454 | 0.1519 | 0.1400 | 0.1410 | 13,305 | -0.01(-5.56%) |
Dec 04, 2023 | 0.1750 | 0.1750 | 0.1467 | 0.1493 | 17,688 | -0.02(-10.06%) |
Dec 01, 2023 | 0.1367 | 0.1934 | 0.1367 | 0.1660 | 22,581 | +0.04(+35.84%) |
Nov 30, 2023 | 0.1222 | 0.1310 | 0.1220 | 0.1222 | 53,599 | -0.03(-19.97%) |
Nov 29, 2023 | 0.1371 | 0.1527 | 0.1299 | 0.1527 | 48,831 | +0.00(+1.26%) |
Nov 28, 2023 | 0.1188 | 0.1508 | 0.1188 | 0.1508 | 24,891 | +0.00(+0.60%) |
Nov 24, 2023 | 0.1499 | 0 | +0.03(+25.97%) | |||
Nov 22, 2023 | 0.1150 | 0.1190 | 0.1025 | 0.1190 | 4,104 | +0.02(+16.10%) |
Nov 21, 2023 | 0.1210 | 0.1210 | 0.1025 | 0.1025 | 4,785 | -0.02(-14.58%) |
Nov 20, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 3,876 | -0.01(-7.69%) |
Nov 17, 2023 | 0.1341 | 0.1341 | 0.1260 | 0.1300 | 9,620 | -0.00(-0.91%) |
Nov 15, 2023 | 0.1312 | 0 | -0.01(-8.76%) | |||
Nov 14, 2023 | 0.1240 | 0.1449 | 0.1240 | 0.1438 | 6,412 | +0.01(+10.62%) |
Nov 13, 2023 | 0.1583 | 0.1583 | 0.1200 | 0.1300 | 30,082 | -0.03(-17.88%) |
Nov 10, 2023 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 100 | +0.05(+41.85%) |
Nov 09, 2023 | 0.1340 | 0.1340 | 0.1116 | 0.1116 | 2,053 | -0.02(-16.72%) |
Nov 08, 2023 | 0.1340 | 0.1604 | 0.1239 | 0.1340 | 5,357 | +0.00(+0.00%) |
Nov 07, 2023 | 0.1499 | 0.1508 | 0.1340 | 0.1340 | 28,034 | +0.00(+3.08%) |
Nov 03, 2023 | 0.1300 | 0 | -0.02(-12.75%) | |||
Nov 02, 2023 | 0.1600 | 0.1778 | 0.1485 | 0.1490 | 55,799 | -0.01(-6.88%) |
Nov 01, 2023 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 4,750 | +0.02(+14.29%) |
Oct 30, 2023 | 0.1400 | 277 | -0.01(-5.72%) | |||
Oct 27, 2023 | 0.1444 | 0.1485 | 0.1200 | 0.1485 | 978 | +0.04(+41.43%) |
Oct 25, 2023 | 0.1050 | 0 | -0.04(-27.08%) | |||
Oct 24, 2023 | 0.1550 | 0.1689 | 0.1440 | 0.1440 | 7,148 | -0.01(-3.36%) |
Oct 23, 2023 | 0.1680 | 0.1680 | 0.1490 | 0.1490 | 8,100 | -0.02(-12.87%) |
Oct 20, 2023 | 0.1440 | 0.1710 | 0.1440 | 0.1710 | 4,493 | -0.01(-5.00%) |
Oct 19, 2023 | 0.2175 | 0.2288 | 0.1201 | 0.1800 | 343,656 | +0.02(+12.50%) |
Oct 18, 2023 | 0.1750 | 0.1750 | 0.1460 | 0.1600 | 21,700 | -0.01(-6.49%) |
Oct 16, 2023 | 0.1711 | 0 | +0.00(+1.60%) | |||
Oct 10, 2023 | 0.1684 | 75 | -0.03(-14.73%) | |||
Oct 09, 2023 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 185 | +0.02(+13.83%) |
Oct 06, 2023 | 0.1879 | 0.1879 | 0.1330 | 0.1735 | 15,300 | +0.00(+2.06%) |
Oct 04, 2023 | 0.1700 | 40 | +0.03(+21.43%) | |||
Oct 03, 2023 | 0.1499 | 0.1499 | 0.1287 | 0.1400 | 26,600 | -0.01(-6.67%) |
Oct 02, 2023 | 0.1625 | 0.1825 | 0.1450 | 0.1500 | 5,428 | +0.02(+15.38%) |
Sep 29, 2023 | 0.1460 | 0.1461 | 0.1300 | 0.1300 | 17,388 | -0.02(-12.40%) |
Sep 28, 2023 | 0.1370 | 0.2493 | 0.1300 | 0.1484 | 34,884 | +0.00(+3.13%) |
Sep 27, 2023 | 0.1439 | 0.1439 | 0.1439 | 0.1439 | 1,390 | +0.01(+5.04%) |
Sep 26, 2023 | 0.1426 | 0.1426 | 0.1370 | 0.1370 | 370 | -0.01(-3.93%) |
Sep 25, 2023 | 0.1300 | 0.1426 | 0.1300 | 0.1426 | 14,900 | +0.02(+13.08%) |
Sep 22, 2023 | 0.1300 | 0.1300 | 0.1261 | 0.1261 | 10,000 | -0.02(-12.43%) |
Sep 21, 2023 | 0.1218 | 0.1440 | 0.1145 | 0.1440 | 38,912 | +0.02(+16.32%) |
Sep 20, 2023 | 0.1134 | 0.1275 | 0.1134 | 0.1238 | 106,000 | +0.00(+3.17%) |
Sep 19, 2023 | 0.1350 | 0.1400 | 0.1110 | 0.1200 | 181,141 | -0.02(-14.22%) |
Sep 18, 2023 | 0.1385 | 0.1400 | 0.1385 | 0.1399 | 39,615 | +0.00(+1.01%) |
Sep 15, 2023 | 0.1400 | 0.1421 | 0.1375 | 0.1385 | 42,963 | +0.01(+10.80%) |
Sep 14, 2023 | 0.1238 | 0.1400 | 0.1146 | 0.1250 | 117,626 | +0.01(+11.01%) |
Sep 13, 2023 | 0.1298 | 0.1298 | 0.1050 | 0.1126 | 43,180 | -0.01(-6.17%) |