Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.1012 | 0 | +0.00(+2.12%) | |||
May 16, 2024 | 0.0953 | 0.0991 | 0.0953 | 0.0991 | 1,600 | +0.00(+5.31%) |
May 15, 2024 | 0.0951 | 0.0951 | 0.0941 | 0.0941 | 16,000 | -0.01(-8.64%) |
May 13, 2024 | 0.1030 | 0 | +0.00(+4.99%) | |||
May 10, 2024 | 0.0981 | 0.0981 | 0.0981 | 0.0981 | 1,200 | +0.00(+3.15%) |
May 09, 2024 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 1,518 | -0.01(-6.12%) |
May 08, 2024 | 0.1032 | 0.1032 | 0.1013 | 0.1013 | 41,000 | -0.00(-3.52%) |
May 06, 2024 | 0.1050 | 0 | +0.00(+2.94%) | |||
May 03, 2024 | 0.0991 | 0.1020 | 0.0989 | 0.1020 | 76,000 | +0.00(+1.09%) |
May 02, 2024 | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 2,500 | -0.01(-6.57%) |
Apr 30, 2024 | 0.1080 | 0 | +0.01(+6.93%) | |||
Apr 29, 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 7,500 | -0.00(-1.75%) |
Apr 26, 2024 | 0.1028 | 0.1028 | 0.1028 | 0.1028 | 3,000 | -0.00(-0.10%) |
Apr 25, 2024 | 0.0906 | 0.1029 | 0.0906 | 0.1029 | 237,111 | +0.00(+0.29%) |
Apr 24, 2024 | 0.1033 | 0.1033 | 0.1026 | 0.1026 | 5,121 | -0.01(-4.65%) |
Apr 23, 2024 | 0.1076 | 0.1076 | 0.0985 | 0.1076 | 30,000 | +0.01(+10.02%) |
Apr 19, 2024 | 0.0978 | 0 | -0.00(-4.21%) | |||
Apr 18, 2024 | 0.1021 | 0.1021 | 0.1021 | 0.1021 | 500 | -0.00(-4.13%) |
Apr 16, 2024 | 0.1065 | 53 | -0.00(-3.18%) | |||
Apr 12, 2024 | 0.1100 | 0 | +0.00(+0.00%) | |||
Apr 11, 2024 | 0.1100 | 0.1100 | 0.1083 | 0.1100 | 20,000 | -0.00(-0.81%) |
Apr 08, 2024 | 0.1109 | 0 | +0.00(+0.82%) | |||
Apr 04, 2024 | 0.1100 | 9 | -0.00(-1.79%) | |||
Apr 03, 2024 | 0.1109 | 0.1120 | 0.1109 | 0.1120 | 1,220 | +0.00(+0.00%) |
Apr 02, 2024 | 0.1115 | 0.1157 | 0.1100 | 0.1120 | 184,510 | +0.00(+1.08%) |
Apr 01, 2024 | 0.1100 | 0.1108 | 0.1100 | 0.1108 | 5,110 | -0.00(-1.34%) |
Mar 27, 2024 | 0.1123 | 0 | +0.00(+2.09%) | |||
Mar 26, 2024 | 0.1140 | 0.1140 | 0.1100 | 0.1100 | 75,003 | -0.00(-2.05%) |
Mar 25, 2024 | 0.1122 | 0.1123 | 0.1122 | 0.1123 | 5,700 | -0.00(-2.35%) |
Mar 21, 2024 | 0.1150 | 0 | -0.01(-4.33%) | |||
Mar 19, 2024 | 0.1202 | 0 | -0.00(-0.66%) | |||
Mar 18, 2024 | 0.1220 | 0.1220 | 0.1198 | 0.1210 | 8,158 | +0.01(+7.36%) |
Mar 12, 2024 | 0.1127 | 0 | -0.01(-6.78%) | |||
Mar 08, 2024 | 0.1209 | 0 | -0.00(-0.25%) | |||
Mar 07, 2024 | 0.1233 | 0.1235 | 0.1212 | 0.1212 | 10,600 | -0.01(-5.24%) |
Mar 05, 2024 | 0.1279 | 0 | +0.00(+0.31%) | |||
Mar 04, 2024 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 1,085 | +0.01(+4.51%) |
Mar 01, 2024 | 0.1200 | 0.1262 | 0.1200 | 0.1220 | 35,207 | +0.01(+7.11%) |
Feb 28, 2024 | 0.1139 | 500 | +0.00(+2.98%) | |||
Feb 27, 2024 | 0.1188 | 0.1188 | 0.1098 | 0.1106 | 65,100 | -0.01(-5.63%) |
Feb 23, 2024 | 0.1172 | 4,000 | +0.00(+0.86%) | |||
Feb 22, 2024 | 0.1107 | 0.1162 | 0.1107 | 0.1162 | 15,740 | -0.00(-0.60%) |
Feb 21, 2024 | 0.1169 | 0.1169 | 0.1163 | 0.1169 | 3,243 | -0.00(-2.50%) |
Feb 20, 2024 | 0.1198 | 0.1199 | 0.1190 | 0.1199 | 4,100 | +0.00(+3.01%) |
Feb 14, 2024 | 0.1164 | 0 | -0.00(-2.35%) | |||
Feb 13, 2024 | 0.1196 | 0.1196 | 0.1192 | 0.1192 | 7,300 | +0.00(+3.74%) |
Feb 12, 2024 | 0.1191 | 0.1191 | 0.1149 | 0.1149 | 3,500 | -0.00(-3.69%) |
Feb 09, 2024 | 0.1193 | 0.1193 | 0.1193 | 0.1193 | 12,000 | +0.01(+4.37%) |
Feb 07, 2024 | 0.1143 | 0 | -0.00(-2.47%) | |||
Feb 06, 2024 | 0.1187 | 0.1187 | 0.1172 | 0.1172 | 6,000 | +0.00(+3.99%) |
Feb 05, 2024 | 0.1150 | 0.1150 | 0.1127 | 0.1127 | 62,100 | -0.00(-2.09%) |
Jan 30, 2024 | 0.1151 | 1,500 | -0.00(-1.62%) | |||
Jan 26, 2024 | 0.1170 | 372 | +0.01(+4.46%) | |||
Jan 23, 2024 | 0.1120 | 0 | -0.01(-4.60%) | |||
Jan 18, 2024 | 0.1174 | 0 | -0.00(-3.77%) | |||
Jan 16, 2024 | 0.1220 | 0 | +0.00(+1.67%) | |||
Jan 12, 2024 | 0.1192 | 0.1228 | 0.1192 | 0.1200 | 8,225 | +0.00(+0.00%) |
Jan 10, 2024 | 0.1200 | 0 | +0.00(+0.42%) | |||
Jan 09, 2024 | 0.1250 | 0.1250 | 0.1195 | 0.1195 | 8,200 | -0.01(-5.23%) |
Jan 08, 2024 | 0.1260 | 0.1261 | 0.1260 | 0.1261 | 821 | +0.00(+3.79%) |
Jan 05, 2024 | 0.1250 | 0.1250 | 0.1215 | 0.1215 | 8,075 | -0.00(-0.82%) |
Jan 04, 2024 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 300 | +0.00(+1.91%) |
Jan 02, 2024 | 0.1202 | 0 | +0.01(+5.81%) | |||
Dec 29, 2023 | 0.1134 | 0.1140 | 0.1134 | 0.1136 | 3,735 | -0.01(-8.02%) |
Dec 28, 2023 | 0.1238 | 0.1238 | 0.1235 | 0.1235 | 30,000 | +0.01(+5.20%) |
Dec 27, 2023 | 0.1179 | 0.1190 | 0.1174 | 0.1174 | 13,700 | -0.00(-1.51%) |
Dec 26, 2023 | 0.1192 | 0.1192 | 0.1192 | 0.1192 | 200 | -0.00(-1.49%) |
Dec 22, 2023 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 5,500 | -0.00(-2.50%) |
Dec 21, 2023 | 0.1207 | 0.1280 | 0.1204 | 0.1241 | 30,590 | +0.00(+1.80%) |
Dec 20, 2023 | 0.1250 | 0.1250 | 0.1166 | 0.1219 | 182,000 | -0.01(-6.23%) |
Dec 19, 2023 | 0.1310 | 0.1325 | 0.1300 | 0.1300 | 91,908 | -0.00(-2.99%) |
Dec 18, 2023 | 0.1320 | 0.1340 | 0.1320 | 0.1340 | 10,500 | +0.00(+2.84%) |
Dec 15, 2023 | 0.1295 | 0.1304 | 0.1280 | 0.1303 | 49,010 | -0.00(-2.40%) |
Dec 14, 2023 | 0.1335 | 0.1335 | 0.1335 | 0.1335 | 2,080 | -0.01(-4.98%) |
Dec 13, 2023 | 0.1412 | 0.1412 | 0.1386 | 0.1405 | 5,835 | +0.01(+3.77%) |
Dec 12, 2023 | 0.1368 | 0.1454 | 0.1341 | 0.1354 | 58,500 | -0.00(-3.29%) |
Dec 11, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 7,650 | +0.00(+0.94%) |
Dec 08, 2023 | 0.1387 | 0.1387 | 0.1300 | 0.1387 | 14,998 | -0.01(-4.34%) |
Dec 06, 2023 | 0.1450 | 0 | -0.00(-2.09%) | |||
Dec 05, 2023 | 0.1374 | 0.1494 | 0.1374 | 0.1481 | 101,100 | +0.02(+12.88%) |
Dec 04, 2023 | 0.1342 | 0.1344 | 0.1312 | 0.1312 | 36,600 | -0.00(-1.87%) |
Dec 01, 2023 | 0.1296 | 0.1337 | 0.1296 | 0.1337 | 18,100 | +0.01(+7.56%) |
Nov 29, 2023 | 0.1243 | 500 | -0.00(-1.35%) | |||
Nov 28, 2023 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 17,500 | +0.01(+5.00%) |
Nov 27, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,000 | +0.00(+4.35%) |
Nov 24, 2023 | 0.1117 | 0.1150 | 0.1117 | 0.1150 | 13,718 | +0.01(+12.09%) |
Nov 22, 2023 | 0.1034 | 0.1039 | 0.1026 | 0.1026 | 14,004 | -0.01(-10.55%) |
Nov 20, 2023 | 0.1147 | 500 | +0.00(+0.61%) | |||
Nov 17, 2023 | 0.1140 | 0.1160 | 0.1140 | 0.1140 | 30,260 | -0.00(-0.18%) |
Nov 16, 2023 | 0.1136 | 0.1146 | 0.1136 | 0.1142 | 15,911 | +0.00(+2.15%) |
Nov 15, 2023 | 0.1133 | 0.1133 | 0.1118 | 0.1118 | 4,850 | -0.00(-1.84%) |
Nov 14, 2023 | 0.1100 | 0.1139 | 0.1100 | 0.1139 | 28,000 | +0.00(+2.24%) |
Nov 10, 2023 | 0.1114 | 0 | -0.01(-7.78%) | |||
Nov 09, 2023 | 0.1186 | 0.1208 | 0.1186 | 0.1208 | 11,722 | +0.01(+5.04%) |
Nov 08, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 20,295 | +0.00(+2.68%) |
Nov 03, 2023 | 0.1120 | 0 | +0.00(+1.82%) | |||
Oct 31, 2023 | 0.1100 | 0 | +0.00(+0.27%) | |||
Oct 30, 2023 | 0.1097 | 0.1097 | 0.1097 | 0.1097 | 621 | -0.01(-4.61%) |
Oct 27, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 775 | +0.00(+2.77%) |
Oct 24, 2023 | 0.1119 | 500 | +0.00(+3.23%) | |||
Oct 23, 2023 | 0.1084 | 0.1084 | 0.1084 | 0.1084 | 190 | -0.00(-0.64%) |
Oct 20, 2023 | 0.1106 | 0.1106 | 0.1091 | 0.1091 | 19,000 | -0.01(-6.75%) |
Oct 19, 2023 | 0.1171 | 0.1171 | 0.1170 | 0.1170 | 10,000 | -0.01(-6.40%) |
Oct 17, 2023 | 0.1250 | 30 | -0.00(-1.96%) | |||
Oct 16, 2023 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 1,587 | +0.00(+3.91%) |
Oct 12, 2023 | 0.1227 | 1,000 | -0.00(-0.65%) | |||
Oct 11, 2023 | 0.1235 | 0.1235 | 0.1235 | 0.1235 | 500 | -0.02(-12.10%) |
Oct 10, 2023 | 0.1200 | 0.1410 | 0.1200 | 0.1405 | 35,035 | +0.03(+23.25%) |
Oct 09, 2023 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 1,000 | +0.00(+0.62%) |
Oct 05, 2023 | 0.1133 | 0 | +0.02(+17.65%) | |||
Oct 04, 2023 | 0.0963 | 0.0963 | 0.0963 | 0.0963 | 500 | +0.00(+0.31%) |
Oct 02, 2023 | 0.0960 | 0 | -0.01(-6.07%) | |||
Sep 29, 2023 | 0.0993 | 0.1030 | 0.0993 | 0.1022 | 12,010 | -0.01(-9.96%) |
Sep 28, 2023 | 0.1115 | 0.1135 | 0.1115 | 0.1135 | 6,000 | +0.01(+8.51%) |
Sep 27, 2023 | 0.1114 | 0.1114 | 0.1046 | 0.1046 | 7,500 | -0.01(-12.03%) |
Sep 26, 2023 | 0.1189 | 0.1189 | 0.1189 | 0.1189 | 4,500 | -0.00(-1.25%) |
Sep 25, 2023 | 0.1204 | 0.1204 | 0.1204 | 0.1204 | 1,500 | -0.00(-2.11%) |
Sep 22, 2023 | 0.1283 | 0.1283 | 0.1230 | 0.1230 | 10,000 | -0.01(-7.59%) |
Sep 21, 2023 | 0.1332 | 0.1332 | 0.1331 | 0.1331 | 13,036 | -0.00(-2.13%) |
Sep 20, 2023 | 0.1369 | 0.1369 | 0.1360 | 0.1360 | 1,600 | +0.00(+2.41%) |
Sep 18, 2023 | 0.1328 | 2,500 | -0.00(-3.35%) | |||
Sep 15, 2023 | 0.1376 | 0.1376 | 0.1374 | 0.1374 | 4,100 | -0.00(-1.65%) |
Sep 14, 2023 | 0.1382 | 0.1397 | 0.1382 | 0.1397 | 1,303 | -0.00(-2.31%) |
Sep 13, 2023 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 1,000 | +0.00(+0.00%) |
Sep 12, 2023 | 0.1400 | 0.1430 | 0.1400 | 0.1430 | 3,001 | +0.01(+4.00%) |
Sep 11, 2023 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 1,000 | +0.00(+1.85%) |
Sep 08, 2023 | 0.1430 | 0.1450 | 0.1350 | 0.1350 | 13,200 | -0.01(-6.90%) |
Sep 07, 2023 | 0.1400 | 0.1482 | 0.1356 | 0.1450 | 51,546 | +0.01(+9.35%) |
Sep 06, 2023 | 0.1390 | 0.1390 | 0.1326 | 0.1326 | 13,000 | -0.01(-6.29%) |
Sep 05, 2023 | 0.1414 | 0.1415 | 0.1414 | 0.1415 | 3,750 | +0.00(+2.17%) |
Aug 30, 2023 | 0.1385 | 0 | -0.00(-1.07%) | |||
Aug 29, 2023 | 0.1392 | 0.1401 | 0.1392 | 0.1400 | 7,740 | -0.01(-5.41%) |
Aug 24, 2023 | 0.1480 | 0 | +0.00(+0.68%) | |||
Aug 23, 2023 | 0.1450 | 0.1470 | 0.1450 | 0.1470 | 24,000 | +0.00(+3.01%) |
Aug 22, 2023 | 0.1460 | 0.1460 | 0.1427 | 0.1427 | 52,000 | -0.00(-1.92%) |
Aug 21, 2023 | 0.1410 | 0.1455 | 0.1410 | 0.1455 | 19,995 | +0.01(+7.86%) |
Aug 18, 2023 | 0.1334 | 0.1349 | 0.1334 | 0.1349 | 5,450 | -0.01(-8.17%) |
Aug 17, 2023 | 0.1423 | 0.1469 | 0.1423 | 0.1469 | 5,200 | +0.01(+4.26%) |
Aug 16, 2023 | 0.1220 | 0.1488 | 0.1220 | 0.1409 | 23,840 | -0.01(-5.31%) |
Aug 11, 2023 | 0.1488 | 0 | -0.00(-1.26%) | |||
Aug 10, 2023 | 0.1530 | 0.1544 | 0.1507 | 0.1507 | 10,000 | +0.01(+5.16%) |
Aug 09, 2023 | 0.1449 | 0.1449 | 0.1433 | 0.1433 | 3,000 | -0.02(-9.65%) |
Aug 08, 2023 | 0.1548 | 0.1599 | 0.1548 | 0.1586 | 8,300 | -0.00(-0.38%) |
Aug 07, 2023 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 100 | +0.01(+6.42%) |
Aug 02, 2023 | 0.1496 | 80 | -0.01(-5.56%) | |||
Aug 01, 2023 | 0.1641 | 0.1641 | 0.1550 | 0.1584 | 23,779 | -0.01(-6.71%) |
Jul 31, 2023 | 0.1690 | 0.1698 | 0.1690 | 0.1698 | 8,000 | +0.01(+3.66%) |
Jul 28, 2023 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 25,025 | -0.00(-1.92%) |
Jul 27, 2023 | 0.1648 | 0.1670 | 0.1632 | 0.1670 | 43,100 | -0.01(-5.01%) |
Jul 26, 2023 | 0.1749 | 0.1758 | 0.1749 | 0.1758 | 4,000 | +0.00(+0.46%) |
Jul 25, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 3,000 | +0.00(+2.82%) |
Jul 20, 2023 | 0.1702 | 1,210 | +0.01(+3.34%) | |||
Jul 19, 2023 | 0.1642 | 0.1647 | 0.1642 | 0.1647 | 7,000 | -0.01(-6.95%) |
Jul 18, 2023 | 0.1836 | 0.1842 | 0.1762 | 0.1770 | 42,024 | -0.02(-10.61%) |
Jul 17, 2023 | 0.1882 | 0.1980 | 0.1882 | 0.1980 | 17,000 | +0.00(+2.06%) |
Jul 14, 2023 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 8,760 | +0.01(+6.01%) |
Jul 13, 2023 | 0.1640 | 0.1842 | 0.1640 | 0.1830 | 37,350 | +0.01(+3.62%) |
Jul 12, 2023 | 0.1875 | 0.1896 | 0.1730 | 0.1766 | 52,817 | -0.00(-2.54%) |
Jul 11, 2023 | 0.1830 | 0.1870 | 0.1790 | 0.1812 | 17,055 | +0.01(+5.47%) |
Jul 10, 2023 | 0.1958 | 0.2002 | 0.1718 | 0.1718 | 175,760 | -0.02(-12.08%) |
Jul 07, 2023 | 0.1640 | 0.2000 | 0.1632 | 0.1954 | 429,737 | +0.03(+16.66%) |
Jul 05, 2023 | 0.1675 | 0 | +0.00(+0.30%) | |||
Jun 30, 2023 | 0.1670 | 0 | -0.02(-9.49%) | |||
Jun 29, 2023 | 0.1907 | 0.1978 | 0.1845 | 0.1845 | 8,700 | -0.01(-6.20%) |
Jun 28, 2023 | 0.2000 | 0.2000 | 0.1967 | 0.1967 | 6,500 | -0.00(-1.30%) |
Jun 27, 2023 | 0.2069 | 0.2069 | 0.1993 | 0.1993 | 933 | -0.01(-2.50%) |
Jun 26, 2023 | 0.2130 | 0.2132 | 0.2044 | 0.2044 | 24,150 | -0.01(-2.43%) |
Jun 23, 2023 | 0.2086 | 0.2095 | 0.2086 | 0.2095 | 1,200 | -0.01(-4.69%) |
Jun 22, 2023 | 0.2175 | 0.2200 | 0.2175 | 0.2198 | 191,377 | +0.00(+1.01%) |
Jun 20, 2023 | 0.2176 | 75 | -0.00(-0.96%) | |||
Jun 16, 2023 | 0.2320 | 0.2320 | 0.2100 | 0.2197 | 56,080 | -0.01(-3.68%) |
Jun 15, 2023 | 0.2131 | 0.2400 | 0.2131 | 0.2281 | 27,425 | +0.02(+8.62%) |
Jun 14, 2023 | 0.1956 | 0.2108 | 0.1952 | 0.2100 | 43,109 | +0.01(+7.53%) |
Jun 13, 2023 | 0.1943 | 0.1958 | 0.1943 | 0.1953 | 35,935 | +0.00(+1.61%) |
Jun 12, 2023 | 0.1900 | 0.1922 | 0.1900 | 0.1922 | 42,610 | +0.01(+6.78%) |
Jun 09, 2023 | 0.1800 | 0.1840 | 0.1796 | 0.1800 | 22,600 | +0.01(+3.45%) |
Jun 08, 2023 | 0.1745 | 0.1745 | 0.1700 | 0.1740 | 32,200 | +0.01(+3.94%) |
Jun 07, 2023 | 0.1674 | 0.1674 | 0.1674 | 0.1674 | 15,580 | -0.00(-1.18%) |
Jun 06, 2023 | 0.1694 | 0.1694 | 0.1694 | 0.1694 | 46,820 | -0.01(-3.42%) |
Jun 05, 2023 | 0.1658 | 0.1768 | 0.1658 | 0.1754 | 23,410 | -0.00(-2.12%) |
Jun 02, 2023 | 0.1792 | 0.1792 | 0.1792 | 0.1792 | 4,000 | +0.00(+2.11%) |