Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.1540 | 0.1540 | 0.1263 | 0.1308 | 464,985 | -0.00(-0.15%) |
May 16, 2024 | 0.1059 | 0.1400 | 0.1059 | 0.1310 | 583,813 | +0.02(+13.03%) |
May 15, 2024 | 0.1107 | 0.1184 | 0.1011 | 0.1159 | 100,409 | +0.00(+4.13%) |
May 14, 2024 | 0.1032 | 0.1200 | 0.1030 | 0.1113 | 511,270 | +0.01(+8.59%) |
May 13, 2024 | 0.0850 | 0.1100 | 0.0800 | 0.1025 | 320,435 | +0.01(+14.53%) |
May 10, 2024 | 0.0850 | 0.0895 | 0.0809 | 0.0895 | 92,777 | +0.00(+0.22%) |
May 09, 2024 | 0.0851 | 0.0919 | 0.0850 | 0.0893 | 161,277 | -0.00(-3.67%) |
May 08, 2024 | 0.0822 | 0.0975 | 0.0820 | 0.0927 | 91,547 | +0.01(+13.05%) |
May 07, 2024 | 0.0966 | 0.0970 | 0.0820 | 0.0820 | 205,480 | -0.01(-6.29%) |
May 06, 2024 | 0.0930 | 0.0971 | 0.0800 | 0.0875 | 208,397 | -0.01(-6.02%) |
May 03, 2024 | 0.0880 | 0.1000 | 0.0876 | 0.0931 | 152,120 | +0.00(+5.32%) |
May 02, 2024 | 0.0925 | 0.1070 | 0.0875 | 0.0884 | 228,726 | -0.00(-4.43%) |
May 01, 2024 | 0.1300 | 0.1300 | 0.0925 | 0.0925 | 582,369 | -0.03(-24.37%) |
Apr 30, 2024 | 0.0883 | 0.1250 | 0.0875 | 0.1223 | 914,164 | +0.03(+36.65%) |
Apr 29, 2024 | 0.0900 | 0.1075 | 0.0870 | 0.0895 | 93,162 | -0.01(-7.64%) |
Apr 26, 2024 | 0.0850 | 0.1050 | 0.0821 | 0.0969 | 302,064 | +0.01(+12.67%) |
Apr 25, 2024 | 0.0757 | 0.1026 | 0.0756 | 0.0860 | 140,442 | -0.00(-3.80%) |
Apr 24, 2024 | 0.0890 | 0.0969 | 0.0750 | 0.0894 | 253,260 | +0.00(+0.45%) |
Apr 23, 2024 | 0.1021 | 0.1039 | 0.0840 | 0.0890 | 145,055 | -0.01(-8.06%) |
Apr 22, 2024 | 0.0932 | 0.1070 | 0.0932 | 0.0968 | 22,275 | +0.01(+7.32%) |
Apr 19, 2024 | 0.0935 | 0.1050 | 0.0902 | 0.0902 | 101,612 | -0.01(-8.89%) |
Apr 18, 2024 | 0.1050 | 0.1050 | 0.0940 | 0.0990 | 105,331 | -0.01(-5.71%) |
Apr 17, 2024 | 0.1048 | 0.1100 | 0.0940 | 0.1050 | 155,624 | +0.00(+0.00%) |
Apr 16, 2024 | 0.0935 | 0.1061 | 0.0923 | 0.1050 | 163,942 | +0.01(+12.78%) |
Apr 15, 2024 | 0.0880 | 0.1050 | 0.0880 | 0.0931 | 77,502 | -0.00(-2.00%) |
Apr 12, 2024 | 0.1073 | 0.1075 | 0.0800 | 0.0950 | 384,514 | -0.01(-9.52%) |
Apr 11, 2024 | 0.0946 | 0.1050 | 0.0936 | 0.1050 | 115,725 | +0.01(+11.94%) |
Apr 10, 2024 | 0.1000 | 0.1075 | 0.0937 | 0.0938 | 86,560 | -0.01(-12.74%) |
Apr 09, 2024 | 0.1030 | 0.1089 | 0.0954 | 0.1075 | 199,146 | +0.00(+2.38%) |
Apr 08, 2024 | 0.1000 | 0.1050 | 0.0905 | 0.1050 | 206,730 | +0.01(+6.06%) |
Apr 05, 2024 | 0.0900 | 0.1002 | 0.0900 | 0.0990 | 159,314 | +0.01(+7.03%) |
Apr 04, 2024 | 0.0975 | 0.1100 | 0.0910 | 0.0925 | 610,364 | -0.01(-7.59%) |
Apr 03, 2024 | 0.1039 | 0.1100 | 0.1001 | 0.1001 | 164,236 | +0.00(+0.10%) |
Apr 02, 2024 | 0.1103 | 0.1103 | 0.0950 | 0.1000 | 302,321 | -0.01(-6.98%) |
Apr 01, 2024 | 0.1120 | 0.1120 | 0.0950 | 0.1075 | 501,372 | -0.00(-4.02%) |
Mar 28, 2024 | 0.1218 | 0.1218 | 0.1033 | 0.1120 | 329,033 | +0.00(+0.00%) |
Mar 27, 2024 | 0.0959 | 0.1160 | 0.0950 | 0.1120 | 223,836 | +0.02(+16.79%) |
Mar 26, 2024 | 0.1051 | 0.1100 | 0.0920 | 0.0959 | 254,027 | +0.00(+0.95%) |
Mar 25, 2024 | 0.1000 | 0.1086 | 0.0875 | 0.0950 | 172,073 | -0.01(-13.64%) |
Mar 22, 2024 | 0.1069 | 0.1100 | 0.1000 | 0.1100 | 202,127 | +0.00(+2.80%) |
Mar 21, 2024 | 0.0950 | 0.1097 | 0.0925 | 0.1070 | 231,953 | +0.00(+4.39%) |
Mar 20, 2024 | 0.1120 | 0.1120 | 0.0925 | 0.1025 | 50,839 | +0.01(+8.47%) |
Mar 19, 2024 | 0.0903 | 0.1100 | 0.0903 | 0.0945 | 123,880 | -0.02(-14.25%) |
Mar 18, 2024 | 0.1100 | 0.1119 | 0.0889 | 0.1102 | 891,054 | +0.01(+10.20%) |
Mar 15, 2024 | 0.0860 | 0.1100 | 0.0800 | 0.1000 | 457,865 | +0.01(+16.28%) |
Mar 14, 2024 | 0.0800 | 0.0920 | 0.0800 | 0.0860 | 437,225 | -0.00(-2.93%) |
Mar 13, 2024 | 0.0735 | 0.0920 | 0.0735 | 0.0886 | 27,887 | +0.01(+18.13%) |
Mar 12, 2024 | 0.0821 | 0.0930 | 0.0700 | 0.0750 | 263,937 | +0.00(+6.99%) |
Mar 11, 2024 | 0.0920 | 0.0930 | 0.0680 | 0.0701 | 344,607 | -0.02(-23.80%) |
Mar 08, 2024 | 0.1000 | 0.1000 | 0.0830 | 0.0920 | 258,080 | +0.01(+8.24%) |
Mar 07, 2024 | 0.0854 | 0.0950 | 0.0825 | 0.0850 | 300,043 | -0.00(-2.19%) |
Mar 06, 2024 | 0.0900 | 0.0970 | 0.0850 | 0.0869 | 152,488 | +0.00(+0.58%) |
Mar 05, 2024 | 0.0850 | 0.0976 | 0.0850 | 0.0864 | 161,952 | -0.01(-11.11%) |
Mar 04, 2024 | 0.0980 | 0.1000 | 0.0850 | 0.0972 | 180,367 | -0.00(-0.82%) |
Mar 01, 2024 | 0.0850 | 0.0980 | 0.0830 | 0.0980 | 156,832 | +0.00(+0.00%) |
Feb 29, 2024 | 0.0930 | 0.1000 | 0.0850 | 0.0980 | 229,979 | +0.01(+15.29%) |
Feb 28, 2024 | 0.0850 | 0.0940 | 0.0830 | 0.0850 | 109,213 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0892 | 0.0943 | 0.0850 | 0.0850 | 62,424 | -0.00(-5.56%) |
Feb 26, 2024 | 0.0938 | 0.0970 | 0.0855 | 0.0900 | 151,747 | -0.01(-6.25%) |
Feb 23, 2024 | 0.0947 | 0.0972 | 0.0922 | 0.0960 | 430,215 | +0.00(+3.11%) |
Feb 22, 2024 | 0.0880 | 0.0960 | 0.0834 | 0.0931 | 293,812 | +0.00(+4.61%) |
Feb 21, 2024 | 0.0750 | 0.0980 | 0.0750 | 0.0890 | 516,319 | -0.01(-8.72%) |
Feb 20, 2024 | 0.0920 | 0.0981 | 0.0809 | 0.0975 | 184,020 | +0.01(+8.94%) |
Feb 16, 2024 | 0.0990 | 0.0990 | 0.0800 | 0.0895 | 794,548 | +0.00(+5.29%) |
Feb 15, 2024 | 0.0980 | 0.1080 | 0.0850 | 0.0850 | 551,703 | -0.00(-4.60%) |
Feb 14, 2024 | 0.0890 | 0.1050 | 0.0890 | 0.0891 | 636,140 | +0.00(+0.11%) |
Feb 13, 2024 | 0.0900 | 0.1074 | 0.0850 | 0.0890 | 304,901 | -0.00(-1.22%) |
Feb 12, 2024 | 0.1300 | 0.1300 | 0.0901 | 0.0901 | 1,940,597 | -0.03(-24.92%) |
Feb 09, 2024 | 0.1172 | 0.1200 | 0.1100 | 0.1200 | 502,410 | +0.00(+4.35%) |
Feb 08, 2024 | 0.1143 | 0.1200 | 0.1050 | 0.1150 | 929,307 | -0.00(-1.63%) |
Feb 07, 2024 | 0.1100 | 0.1200 | 0.1070 | 0.1169 | 402,926 | +0.01(+6.47%) |
Feb 06, 2024 | 0.1139 | 0.1200 | 0.1065 | 0.1098 | 846,883 | -0.00(-3.35%) |
Feb 05, 2024 | 0.1188 | 0.1230 | 0.1000 | 0.1136 | 543,343 | -0.01(-4.38%) |
Feb 02, 2024 | 0.1190 | 0.1190 | 0.1057 | 0.1188 | 1,119,460 | +0.00(+3.30%) |
Feb 01, 2024 | 0.1174 | 0.1198 | 0.1070 | 0.1150 | 885,096 | +0.00(+0.97%) |
Jan 31, 2024 | 0.1050 | 0.1200 | 0.1050 | 0.1139 | 175,862 | +0.00(+3.55%) |
Jan 30, 2024 | 0.1166 | 0.1200 | 0.0985 | 0.1100 | 460,506 | -0.01(-8.33%) |
Jan 29, 2024 | 0.1150 | 0.1200 | 0.1024 | 0.1200 | 133,680 | +0.01(+9.09%) |
Jan 26, 2024 | 0.1175 | 0.1200 | 0.1055 | 0.1100 | 565,708 | -0.01(-5.98%) |
Jan 25, 2024 | 0.0971 | 0.1206 | 0.0940 | 0.1170 | 417,753 | +0.02(+25.67%) |
Jan 24, 2024 | 0.0960 | 0.1040 | 0.0913 | 0.0931 | 756,789 | -0.00(-2.00%) |
Jan 23, 2024 | 0.0898 | 0.0978 | 0.0810 | 0.0950 | 79,732 | +0.00(+3.26%) |
Jan 22, 2024 | 0.0870 | 0.0950 | 0.0800 | 0.0920 | 601,040 | +0.01(+13.58%) |
Jan 19, 2024 | 0.0728 | 0.1011 | 0.0542 | 0.0810 | 3,850,793 | -0.01(-10.00%) |
Jan 18, 2024 | 0.1120 | 0.1219 | 0.0841 | 0.0900 | 1,319,922 | -0.02(-19.64%) |
Jan 17, 2024 | 0.1283 | 0.1370 | 0.1062 | 0.1120 | 502,455 | -0.01(-10.40%) |
Jan 16, 2024 | 0.1310 | 0.1400 | 0.1079 | 0.1250 | 1,440,575 | -0.00(-2.34%) |
Jan 12, 2024 | 0.1087 | 0.1313 | 0.0985 | 0.1280 | 691,890 | +0.02(+17.76%) |
Jan 11, 2024 | 0.0913 | 0.1088 | 0.0910 | 0.1087 | 104,414 | +0.01(+8.70%) |
Jan 10, 2024 | 0.1068 | 0.1140 | 0.0930 | 0.1000 | 288,625 | -0.01(-11.11%) |
Jan 09, 2024 | 0.1096 | 0.1133 | 0.1010 | 0.1125 | 158,631 | -0.00(-0.88%) |
Jan 08, 2024 | 0.1110 | 0.1240 | 0.1100 | 0.1135 | 460,699 | -0.01(-8.39%) |
Jan 05, 2024 | 0.1100 | 0.1292 | 0.1040 | 0.1239 | 609,977 | +0.01(+12.64%) |
Jan 04, 2024 | 0.0998 | 0.1240 | 0.0998 | 0.1100 | 318,190 | -0.00(-0.63%) |
Jan 03, 2024 | 0.1020 | 0.1170 | 0.0922 | 0.1107 | 204,148 | +0.01(+10.70%) |
Jan 02, 2024 | 0.1060 | 0.1060 | 0.0900 | 0.1000 | 87,122 | +0.00(+0.70%) |
Dec 29, 2023 | 0.0968 | 0.1060 | 0.0920 | 0.0993 | 534,330 | -0.00(-4.52%) |
Dec 28, 2023 | 0.0912 | 0.1200 | 0.0912 | 0.1040 | 360,296 | -0.00(-3.26%) |
Dec 27, 2023 | 0.1083 | 0.1180 | 0.0950 | 0.1075 | 477,651 | -0.01(-7.65%) |
Dec 26, 2023 | 0.0823 | 0.1190 | 0.0823 | 0.1164 | 481,578 | +0.02(+22.53%) |
Dec 22, 2023 | 0.0950 | 0.1024 | 0.0950 | 0.0950 | 321,702 | +0.00(+1.06%) |
Dec 21, 2023 | 0.0900 | 0.0960 | 0.0900 | 0.0940 | 56,697 | -0.00(-2.69%) |
Dec 20, 2023 | 0.1000 | 0.1054 | 0.0900 | 0.0966 | 304,177 | -0.00(-3.40%) |
Dec 19, 2023 | 0.1016 | 0.1100 | 0.1000 | 0.1000 | 131,964 | +0.00(+0.00%) |
Dec 18, 2023 | 0.1120 | 0.1150 | 0.0970 | 0.1000 | 282,219 | -0.01(-13.04%) |
Dec 15, 2023 | 0.1100 | 0.1150 | 0.1044 | 0.1150 | 251,787 | +0.01(+4.55%) |
Dec 14, 2023 | 0.1150 | 0.1150 | 0.1044 | 0.1100 | 132,672 | -0.00(-1.79%) |
Dec 13, 2023 | 0.1000 | 0.1120 | 0.1000 | 0.1120 | 685,195 | +0.01(+12.00%) |
Dec 12, 2023 | 0.1082 | 0.1300 | 0.1000 | 0.1000 | 438,412 | -0.01(-4.85%) |
Dec 11, 2023 | 0.1389 | 0.1500 | 0.1050 | 0.1051 | 495,938 | -0.02(-19.15%) |
Dec 08, 2023 | 0.1400 | 0.1400 | 0.1270 | 0.1300 | 132,747 | -0.02(-10.96%) |
Dec 07, 2023 | 0.1439 | 0.1550 | 0.1261 | 0.1460 | 265,980 | +0.01(+10.86%) |
Dec 06, 2023 | 0.1190 | 0.1461 | 0.1142 | 0.1317 | 781,637 | +0.01(+10.77%) |
Dec 05, 2023 | 0.1134 | 0.1200 | 0.1050 | 0.1189 | 471,210 | +0.01(+14.33%) |
Dec 04, 2023 | 0.1050 | 0.1126 | 0.1000 | 0.1040 | 892,528 | -0.01(-5.45%) |
Dec 01, 2023 | 0.1123 | 0.1180 | 0.0990 | 0.1100 | 490,384 | -0.01(-6.78%) |
Nov 30, 2023 | 0.1150 | 0.1381 | 0.1000 | 0.1180 | 984,450 | -0.01(-6.50%) |
Nov 29, 2023 | 0.1524 | 0.1524 | 0.1200 | 0.1262 | 659,395 | -0.01(-9.86%) |
Nov 28, 2023 | 0.1510 | 0.1609 | 0.1400 | 0.1400 | 320,640 | -0.02(-13.04%) |
Nov 27, 2023 | 0.1900 | 0.1900 | 0.1582 | 0.1610 | 120,631 | -0.01(-5.13%) |
Nov 24, 2023 | 0.1540 | 0.1697 | 0.1540 | 0.1697 | 72,451 | -0.00(-0.18%) |
Nov 22, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 324,500 | -0.02(-11.55%) |
Nov 21, 2023 | 0.2150 | 0.2150 | 0.1805 | 0.1922 | 503,102 | -0.02(-10.27%) |
Nov 20, 2023 | 0.2155 | 0.2199 | 0.1975 | 0.2142 | 166,886 | -0.00(-1.34%) |
Nov 17, 2023 | 0.1750 | 0.2250 | 0.1750 | 0.2171 | 357,576 | +0.01(+5.64%) |
Nov 16, 2023 | 0.1740 | 0.2100 | 0.1740 | 0.2055 | 169,955 | +0.01(+3.79%) |
Nov 15, 2023 | 0.1883 | 0.1980 | 0.1875 | 0.1980 | 141,956 | +0.01(+5.60%) |
Nov 14, 2023 | 0.1920 | 0.2000 | 0.1875 | 0.1875 | 193,269 | -0.01(-5.78%) |
Nov 13, 2023 | 0.1868 | 0.1990 | 0.1750 | 0.1990 | 256,011 | +0.01(+4.35%) |
Nov 10, 2023 | 0.1870 | 0.1960 | 0.1760 | 0.1907 | 177,560 | +0.01(+6.18%) |
Nov 09, 2023 | 0.1846 | 0.1922 | 0.1750 | 0.1796 | 138,647 | -0.00(-2.71%) |
Nov 08, 2023 | 0.1430 | 0.2000 | 0.1430 | 0.1846 | 357,760 | +0.03(+23.07%) |
Nov 07, 2023 | 0.1704 | 0.1704 | 0.1500 | 0.1500 | 210,941 | -0.01(-8.48%) |
Nov 06, 2023 | 0.1999 | 0.1999 | 0.1576 | 0.1639 | 131,467 | -0.01(-6.34%) |
Nov 03, 2023 | 0.1855 | 0.2000 | 0.1723 | 0.1750 | 164,893 | -0.02(-9.37%) |
Nov 02, 2023 | 0.1933 | 0.2000 | 0.1500 | 0.1931 | 457,647 | +0.00(+1.95%) |
Nov 01, 2023 | 0.2000 | 0.2000 | 0.1894 | 0.1894 | 32,042 | -0.01(-5.30%) |
Oct 31, 2023 | 0.1904 | 0.2150 | 0.1826 | 0.2000 | 174,466 | -0.01(-6.98%) |
Oct 30, 2023 | 0.1900 | 0.2150 | 0.1400 | 0.2150 | 719,316 | +0.01(+3.37%) |
Oct 27, 2023 | 0.2210 | 0.2210 | 0.1863 | 0.2080 | 157,857 | -0.00(-1.89%) |
Oct 26, 2023 | 0.2400 | 0.2400 | 0.2120 | 0.2120 | 460,655 | -0.01(-3.64%) |
Oct 25, 2023 | 0.2332 | 0.2332 | 0.2200 | 0.2200 | 159,602 | -0.01(-3.93%) |
Oct 24, 2023 | 0.2200 | 0.2300 | 0.2141 | 0.2290 | 197,016 | +0.00(+1.78%) |
Oct 23, 2023 | 0.2200 | 0.2352 | 0.2200 | 0.2250 | 183,024 | +0.00(+0.00%) |
Oct 20, 2023 | 0.2200 | 0.2352 | 0.2100 | 0.2250 | 208,459 | +0.00(+2.23%) |
Oct 19, 2023 | 0.2294 | 0.2344 | 0.2200 | 0.2201 | 191,307 | -0.00(-0.45%) |
Oct 18, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2211 | 1,081,126 | +0.00(+0.45%) |
Oct 17, 2023 | 0.2240 | 0.2350 | 0.2200 | 0.2201 | 693,697 | -0.01(-2.48%) |
Oct 16, 2023 | 0.2200 | 0.2357 | 0.2013 | 0.2257 | 232,868 | -0.01(-2.67%) |
Oct 13, 2023 | 0.2284 | 0.2360 | 0.2200 | 0.2319 | 346,109 | +0.01(+5.41%) |
Oct 12, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 462,776 | +0.00(+0.00%) |
Oct 11, 2023 | 0.2200 | 0.2260 | 0.2200 | 0.2200 | 372,526 | -0.01(-3.51%) |
Oct 10, 2023 | 0.2200 | 0.2345 | 0.2200 | 0.2280 | 1,033,468 | -0.01(-3.80%) |
Oct 09, 2023 | 0.2218 | 0.2575 | 0.2200 | 0.2370 | 285,489 | +0.02(+6.85%) |
Oct 06, 2023 | 0.2557 | 0.2600 | 0.2210 | 0.2218 | 205,482 | -0.02(-7.58%) |
Oct 05, 2023 | 0.2581 | 0.2600 | 0.2266 | 0.2400 | 973,645 | +0.00(+2.04%) |
Oct 04, 2023 | 0.2181 | 0.2550 | 0.1713 | 0.2352 | 888,722 | -0.01(-2.29%) |
Oct 03, 2023 | 0.2300 | 0.2500 | 0.2200 | 0.2407 | 106,483 | +0.00(+0.29%) |