Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.0582 | 0.0629 | 0.0580 | 0.0618 | 70,298 | -0.00(-7.07%) |
May 16, 2024 | 0.0660 | 0.0666 | 0.0629 | 0.0665 | 272,004 | -0.00(-2.49%) |
May 15, 2024 | 0.0705 | 0.0705 | 0.0650 | 0.0682 | 70,700 | +0.00(+0.29%) |
May 14, 2024 | 0.0681 | 0.0700 | 0.0651 | 0.0680 | 10,798 | -0.01(-7.61%) |
May 13, 2024 | 0.0650 | 0.0745 | 0.0650 | 0.0736 | 72,630 | -0.00(-0.54%) |
May 10, 2024 | 0.0747 | 0.0747 | 0.0712 | 0.0740 | 44,479 | -0.00(-4.27%) |
May 09, 2024 | 0.0817 | 0.0817 | 0.0716 | 0.0773 | 115,424 | +0.00(+3.90%) |
May 08, 2024 | 0.0734 | 0.0769 | 0.0716 | 0.0744 | 110,830 | -0.00(-1.59%) |
May 07, 2024 | 0.0759 | 0.0759 | 0.0720 | 0.0756 | 52,658 | +0.00(+5.00%) |
May 06, 2024 | 0.0720 | 0.0759 | 0.0720 | 0.0720 | 213,170 | -0.00(-0.83%) |
May 03, 2024 | 0.0720 | 0.0726 | 0.0720 | 0.0726 | 54,801 | -0.00(-4.10%) |
May 02, 2024 | 0.0760 | 0.0807 | 0.0725 | 0.0757 | 184,721 | -0.00(-3.32%) |
May 01, 2024 | 0.0805 | 0.0805 | 0.0761 | 0.0783 | 52,625 | -0.00(-3.45%) |
Apr 30, 2024 | 0.0791 | 0.0844 | 0.0787 | 0.0811 | 138,401 | -0.00(-1.22%) |
Apr 29, 2024 | 0.0896 | 0.0896 | 0.0821 | 0.0821 | 138,500 | +0.01(+20.56%) |
Apr 26, 2024 | 0.0694 | 0.0695 | 0.0681 | 0.0681 | 30,350 | +0.00(+0.00%) |
Apr 25, 2024 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 30,000 | -0.00(-2.30%) |
Apr 24, 2024 | 0.0688 | 0.0714 | 0.0688 | 0.0697 | 50,600 | -0.00(-2.92%) |
Apr 23, 2024 | 0.0729 | 0.0771 | 0.0718 | 0.0718 | 32,099 | -0.00(-1.78%) |
Apr 22, 2024 | 0.0754 | 0.0772 | 0.0731 | 0.0731 | 35,122 | +0.00(+0.00%) |
Apr 19, 2024 | 0.0723 | 0.0769 | 0.0723 | 0.0731 | 45,085 | +0.00(+2.38%) |
Apr 18, 2024 | 0.0777 | 0.0777 | 0.0714 | 0.0714 | 11,800 | -0.00(-2.86%) |
Apr 17, 2024 | 0.0700 | 0.0735 | 0.0700 | 0.0735 | 32,000 | -0.01(-9.15%) |
Apr 16, 2024 | 0.0800 | 0.0809 | 0.0795 | 0.0809 | 74,933 | +0.00(+1.12%) |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,750 | +0.00(+0.63%) |
Apr 12, 2024 | 0.0850 | 0.0850 | 0.0795 | 0.0795 | 302,454 | -0.00(-5.58%) |
Apr 11, 2024 | 0.0823 | 0.0842 | 0.0823 | 0.0842 | 783 | -0.00(-3.22%) |
Apr 09, 2024 | 0.0870 | 0 | +0.00(+2.35%) | |||
Apr 05, 2024 | 0.0850 | 0 | +0.00(+4.81%) | |||
Apr 04, 2024 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 300 | -0.00(-1.93%) |
Apr 03, 2024 | 0.0916 | 0.0916 | 0.0803 | 0.0827 | 165,975 | -0.00(-4.61%) |
Apr 02, 2024 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | 155 | -0.00(-2.03%) |
Apr 01, 2024 | 0.0851 | 0.0922 | 0.0851 | 0.0885 | 6,651 | -0.00(-1.67%) |
Mar 28, 2024 | 0.0876 | 0.0933 | 0.0810 | 0.0900 | 195,781 | +0.00(+1.12%) |
Mar 27, 2024 | 0.0998 | 0.0998 | 0.0820 | 0.0890 | 221,664 | -0.01(-5.52%) |
Mar 26, 2024 | 0.0905 | 0.0942 | 0.0905 | 0.0942 | 100,100 | +0.00(+2.95%) |
Mar 25, 2024 | 0.0932 | 0.0932 | 0.0904 | 0.0915 | 5,750 | +0.00(+1.22%) |
Mar 22, 2024 | 0.0965 | 0.0984 | 0.0904 | 0.0904 | 260,649 | -0.01(-6.42%) |
Mar 21, 2024 | 0.0987 | 0.0987 | 0.0930 | 0.0966 | 123,201 | +0.00(+0.31%) |
Mar 20, 2024 | 0.0999 | 0.0999 | 0.0946 | 0.0963 | 184,127 | -0.00(-1.03%) |
Mar 19, 2024 | 0.1000 | 0.1000 | 0.0940 | 0.0973 | 19,250 | -0.00(-0.71%) |
Mar 18, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 275 | -0.00(-3.83%) |
Mar 15, 2024 | 0.1050 | 0.1056 | 0.0980 | 0.1019 | 60,020 | +0.00(+1.90%) |
Mar 14, 2024 | 0.1032 | 0.1032 | 0.0997 | 0.1000 | 52,625 | -0.00(-4.40%) |
Mar 13, 2024 | 0.1062 | 0.1062 | 0.1017 | 0.1046 | 40,100 | +0.00(+2.65%) |
Mar 11, 2024 | 0.1019 | 1 | -0.00(-3.69%) | |||
Mar 08, 2024 | 0.1058 | 0.1058 | 0.1058 | 0.1058 | 925 | -0.00(-1.12%) |
Mar 07, 2024 | 0.1026 | 0.1094 | 0.1026 | 0.1070 | 51,905 | +0.00(+0.28%) |
Mar 06, 2024 | 0.1117 | 0.1117 | 0.1067 | 0.1067 | 11,000 | +0.00(+3.89%) |
Mar 05, 2024 | 0.1027 | 0.1027 | 0.1027 | 0.1027 | 10,811 | -0.01(-6.72%) |
Mar 04, 2024 | 0.1030 | 0.1129 | 0.1030 | 0.1101 | 26,900 | +0.01(+5.16%) |
Mar 01, 2024 | 0.1103 | 0.1114 | 0.1025 | 0.1047 | 14,284 | +0.00(+0.10%) |
Feb 29, 2024 | 0.1060 | 0.1085 | 0.1000 | 0.1046 | 53,010 | +0.01(+7.84%) |
Feb 28, 2024 | 0.1045 | 0.1045 | 0.0970 | 0.0970 | 2,026 | -0.01(-12.14%) |
Feb 27, 2024 | 0.1066 | 0.1118 | 0.1066 | 0.1104 | 21,270 | -0.00(-0.09%) |
Feb 26, 2024 | 0.1313 | 0.1313 | 0.1105 | 0.1105 | 9,538 | -0.02(-16.73%) |
Feb 23, 2024 | 0.1241 | 0.1470 | 0.1241 | 0.1327 | 12,772 | +0.01(+10.58%) |
Feb 22, 2024 | 0.0948 | 0.1279 | 0.0948 | 0.1200 | 18,886 | +0.02(+25.13%) |
Feb 21, 2024 | 0.0959 | 0.0959 | 0.0959 | 0.0959 | 2,411 | -0.00(-1.84%) |
Feb 20, 2024 | 0.0975 | 0.0977 | 0.0900 | 0.0977 | 22,860 | -0.00(-1.31%) |
Feb 16, 2024 | 0.0962 | 0.0990 | 0.0907 | 0.0990 | 3,684 | +0.00(+4.76%) |
Feb 15, 2024 | 0.0973 | 0.0973 | 0.0844 | 0.0945 | 11,050 | +0.01(+18.42%) |
Feb 14, 2024 | 0.0810 | 0.0833 | 0.0798 | 0.0798 | 134,500 | +0.00(+1.66%) |
Feb 13, 2024 | 0.0889 | 0.0889 | 0.0785 | 0.0785 | 58,037 | -0.00(-3.21%) |
Feb 12, 2024 | 0.0800 | 0.0831 | 0.0784 | 0.0811 | 44,596 | -0.00(-4.48%) |
Feb 09, 2024 | 0.0909 | 0.0909 | 0.0849 | 0.0849 | 59,285 | -0.00(-4.28%) |
Feb 08, 2024 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 600 | -0.00(-4.42%) |
Feb 07, 2024 | 0.0932 | 0.0932 | 0.0928 | 0.0928 | 13,141 | -0.00(-1.17%) |
Feb 06, 2024 | 0.1009 | 0.1009 | 0.0939 | 0.0939 | 23,638 | -0.01(-8.83%) |
Feb 05, 2024 | 0.1150 | 0.1150 | 0.0985 | 0.1030 | 82,136 | +0.00(+0.00%) |
Feb 02, 2024 | 0.1030 | 0.1080 | 0.1030 | 0.1030 | 56,134 | +0.00(+2.18%) |
Feb 01, 2024 | 0.0847 | 0.1008 | 0.0847 | 0.1008 | 13,819 | +0.02(+17.76%) |
Jan 31, 2024 | 0.0847 | 0.0856 | 0.0847 | 0.0856 | 2,054 | +0.00(+0.00%) |
Jan 30, 2024 | 0.0864 | 0.0899 | 0.0838 | 0.0856 | 7,876 | +0.00(+1.30%) |
Jan 29, 2024 | 0.0870 | 0.0897 | 0.0845 | 0.0845 | 8,625 | -0.00(-0.59%) |
Jan 26, 2024 | 0.0878 | 0.0910 | 0.0850 | 0.0850 | 85,155 | -0.00(-4.39%) |
Jan 25, 2024 | 0.0914 | 0.0930 | 0.0838 | 0.0889 | 154,752 | -0.00(-5.32%) |
Jan 24, 2024 | 0.0940 | 0.0940 | 0.0912 | 0.0939 | 81,100 | -0.00(-1.68%) |
Jan 23, 2024 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 1,025 | -0.01(-6.37%) |
Jan 22, 2024 | 0.1026 | 0.1060 | 0.0961 | 0.1020 | 52,270 | +0.01(+5.81%) |
Jan 19, 2024 | 0.0981 | 0.0981 | 0.0962 | 0.0964 | 51,030 | -0.00(-3.12%) |
Jan 18, 2024 | 0.1030 | 0.1053 | 0.0956 | 0.0995 | 104,285 | -0.00(-3.40%) |
Jan 17, 2024 | 0.1030 | 0.1092 | 0.1030 | 0.1030 | 66,678 | +0.00(+0.98%) |
Jan 16, 2024 | 0.1051 | 0.1051 | 0.1020 | 0.1020 | 1,500 | -0.01(-6.16%) |
Jan 12, 2024 | 0.1020 | 0.1143 | 0.1020 | 0.1087 | 9,520 | -0.00(-3.81%) |
Jan 11, 2024 | 0.1147 | 0.1172 | 0.1125 | 0.1130 | 6,700 | -0.00(-3.50%) |
Jan 10, 2024 | 0.1200 | 0.1200 | 0.1171 | 0.1171 | 8,201 | +0.00(+1.56%) |
Jan 09, 2024 | 0.1153 | 0.1200 | 0.1153 | 0.1153 | 13,829 | -0.00(-3.92%) |
Jan 08, 2024 | 0.1143 | 0.1239 | 0.1116 | 0.1200 | 118,736 | +0.01(+12.57%) |
Jan 05, 2024 | 0.1093 | 0.1100 | 0.1058 | 0.1066 | 32,515 | -0.00(-2.02%) |
Jan 03, 2024 | 0.1088 | 17 | +0.00(+3.62%) | |||
Jan 02, 2024 | 0.1087 | 0.1087 | 0.1020 | 0.1050 | 18,640 | -0.01(-4.72%) |
Dec 29, 2023 | 0.1060 | 0.1102 | 0.1033 | 0.1102 | 31,688 | +0.01(+4.85%) |
Dec 28, 2023 | 0.1099 | 0.1112 | 0.1051 | 0.1051 | 15,981 | -0.01(-4.71%) |
Dec 27, 2023 | 0.1107 | 0.1187 | 0.1051 | 0.1103 | 30,338 | -0.00(-4.25%) |
Dec 26, 2023 | 0.1152 | 0.1152 | 0.1130 | 0.1152 | 1,301 | +0.00(+1.95%) |
Dec 22, 2023 | 0.1116 | 0.1130 | 0.1080 | 0.1130 | 32,660 | +0.00(+3.20%) |
Dec 21, 2023 | 0.1070 | 0.1095 | 0.1070 | 0.1095 | 48,075 | +0.00(+2.82%) |
Dec 20, 2023 | 0.1031 | 0.1065 | 0.1031 | 0.1065 | 32,527 | +0.01(+5.34%) |
Dec 19, 2023 | 0.1070 | 0.1070 | 0.1004 | 0.1011 | 125,567 | -0.00(-4.62%) |
Dec 18, 2023 | 0.1091 | 0.1134 | 0.1060 | 0.1060 | 54,409 | -0.00(-3.72%) |
Dec 15, 2023 | 0.1101 | 0.1101 | 0.1101 | 0.1101 | 11,460 | -0.00(-2.82%) |
Dec 14, 2023 | 0.1133 | 0.1142 | 0.1100 | 0.1133 | 25,275 | +0.00(+0.80%) |
Dec 13, 2023 | 0.1124 | 0.1137 | 0.1110 | 0.1124 | 30,550 | -0.00(-1.83%) |
Dec 12, 2023 | 0.1140 | 0.1145 | 0.1120 | 0.1145 | 2,190 | +0.00(+0.17%) |
Dec 11, 2023 | 0.1157 | 0.1184 | 0.1129 | 0.1143 | 10,505 | +0.00(+3.53%) |
Dec 08, 2023 | 0.1059 | 0.1108 | 0.1059 | 0.1104 | 9,696 | +0.00(+0.45%) |
Dec 07, 2023 | 0.1102 | 0.1106 | 0.1041 | 0.1099 | 260,582 | +0.00(+0.18%) |
Dec 06, 2023 | 0.1000 | 0.1119 | 0.1000 | 0.1097 | 36,153 | -0.00(-2.23%) |
Dec 05, 2023 | 0.1089 | 0.1122 | 0.1070 | 0.1122 | 11,337 | +0.00(+2.56%) |
Dec 04, 2023 | 0.1164 | 0.1168 | 0.1094 | 0.1094 | 34,191 | -0.01(-5.28%) |
Dec 01, 2023 | 0.1160 | 0.1168 | 0.1133 | 0.1155 | 13,427 | -0.00(-2.61%) |
Nov 30, 2023 | 0.1180 | 0.1196 | 0.1150 | 0.1186 | 58,022 | +0.00(+3.13%) |
Nov 29, 2023 | 0.1161 | 0.1161 | 0.1150 | 0.1150 | 18,067 | +0.00(+0.79%) |
Nov 28, 2023 | 0.1140 | 0.1146 | 0.1121 | 0.1141 | 9,581 | +0.00(+2.33%) |
Nov 27, 2023 | 0.1290 | 0.1290 | 0.1115 | 0.1115 | 7,110 | -0.01(-6.54%) |
Nov 24, 2023 | 0.1169 | 0.1193 | 0.1169 | 0.1193 | 10,450 | +0.00(+3.74%) |
Nov 22, 2023 | 0.1168 | 0.1168 | 0.1150 | 0.1150 | 54,075 | -0.01(-6.58%) |
Nov 21, 2023 | 0.1400 | 0.1400 | 0.1230 | 0.1231 | 7,061 | -0.00(-2.07%) |
Nov 20, 2023 | 0.1257 | 0.1257 | 0.1257 | 0.1257 | 4,828 | -0.00(-1.49%) |
Nov 17, 2023 | 0.1300 | 0.1353 | 0.1276 | 0.1276 | 10,575 | -0.01(-8.79%) |
Nov 16, 2023 | 0.1399 | 0.1399 | 0.1399 | 0.1399 | 1,025 | +0.01(+6.23%) |
Nov 15, 2023 | 0.1380 | 0.1380 | 0.1317 | 0.1317 | 5,482 | +0.00(+3.46%) |
Nov 14, 2023 | 0.1259 | 0.1273 | 0.1259 | 0.1273 | 10,480 | -0.00(-1.32%) |
Nov 13, 2023 | 0.1353 | 0.1358 | 0.1290 | 0.1290 | 12,095 | -0.00(-1.75%) |
Nov 10, 2023 | 0.1300 | 0.1313 | 0.1300 | 0.1313 | 2,895 | +0.01(+12.03%) |
Nov 09, 2023 | 0.1258 | 0.1270 | 0.1172 | 0.1172 | 23,204 | -0.02(-15.93%) |
Nov 08, 2023 | 0.1394 | 0.1394 | 0.1394 | 0.1394 | 1,320 | -0.00(-1.27%) |
Nov 07, 2023 | 0.1408 | 0.1412 | 0.1408 | 0.1412 | 3,247 | +0.01(+9.46%) |
Nov 06, 2023 | 0.1400 | 0.1400 | 0.1279 | 0.1290 | 19,949 | -0.01(-7.86%) |
Nov 03, 2023 | 0.1467 | 0.1476 | 0.1400 | 0.1400 | 58,425 | -0.01(-6.29%) |
Nov 02, 2023 | 0.1389 | 0.1511 | 0.1389 | 0.1494 | 23,783 | -0.01(-3.61%) |
Nov 01, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 360 | +0.01(+4.03%) |
Oct 31, 2023 | 0.1596 | 0.1596 | 0.1490 | 0.1490 | 12,625 | +0.01(+7.97%) |
Oct 30, 2023 | 0.1486 | 0.1601 | 0.1380 | 0.1380 | 2,453 | -0.01(-8.00%) |
Oct 27, 2023 | 0.1609 | 0.1609 | 0.1500 | 0.1500 | 15,200 | -0.01(-4.15%) |
Oct 26, 2023 | 0.1550 | 0.1565 | 0.1550 | 0.1565 | 40,207 | +0.01(+3.44%) |
Oct 25, 2023 | 0.1530 | 0.1530 | 0.1390 | 0.1513 | 18,345 | -0.00(-0.79%) |
Oct 24, 2023 | 0.1850 | 0.1850 | 0.1460 | 0.1525 | 45,907 | -0.02(-11.85%) |
Oct 23, 2023 | 0.1483 | 0.1730 | 0.1483 | 0.1730 | 33,624 | +0.03(+18.90%) |
Oct 20, 2023 | 0.1249 | 0.1730 | 0.1249 | 0.1455 | 307,371 | +0.02(+14.03%) |
Oct 19, 2023 | 0.1278 | 0.1278 | 0.1276 | 0.1276 | 1,275 | -0.01(-5.41%) |
Oct 17, 2023 | 0.1349 | 2,506 | +0.03(+22.86%) | |||
Oct 16, 2023 | 0.1204 | 0.1224 | 0.1081 | 0.1098 | 149,885 | -0.02(-13.61%) |
Oct 13, 2023 | 0.1270 | 0.1271 | 0.1270 | 0.1271 | 25,500 | +0.00(+0.00%) |
Oct 12, 2023 | 0.1210 | 0.1322 | 0.1210 | 0.1271 | 31,908 | -0.00(-1.47%) |
Oct 11, 2023 | 0.1325 | 0.1325 | 0.1258 | 0.1290 | 20,200 | -0.00(-2.05%) |
Oct 10, 2023 | 0.1318 | 0.1362 | 0.1317 | 0.1317 | 42,101 | -0.01(-5.93%) |
Oct 09, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 25,000 | +0.01(+4.63%) |
Oct 06, 2023 | 0.1300 | 0.1371 | 0.1300 | 0.1338 | 9,482 | -0.00(-0.89%) |
Oct 05, 2023 | 0.1320 | 0.1350 | 0.1298 | 0.1350 | 12,659 | +0.01(+3.85%) |
Oct 04, 2023 | 0.1266 | 0.1378 | 0.1266 | 0.1300 | 35,828 | +0.00(+3.17%) |
Oct 03, 2023 | 0.1411 | 0.1411 | 0.1260 | 0.1260 | 24,684 | -0.02(-11.27%) |
Oct 02, 2023 | 0.1270 | 0.1444 | 0.1270 | 0.1420 | 63,134 | +0.00(+0.42%) |
Sep 29, 2023 | 0.1414 | 0.1414 | 0.1414 | 0.1414 | 569 | +0.00(+1.00%) |
Sep 28, 2023 | 0.1395 | 0.1415 | 0.1395 | 0.1400 | 32,390 | -0.00(-0.21%) |
Sep 27, 2023 | 0.1508 | 0.1508 | 0.1403 | 0.1403 | 4,248 | -0.00(-2.84%) |
Sep 26, 2023 | 0.1600 | 0.1600 | 0.1444 | 0.1444 | 3,770 | -0.01(-3.99%) |
Sep 25, 2023 | 0.1426 | 0.1504 | 0.1330 | 0.1504 | 158,825 | +0.00(+1.35%) |
Sep 22, 2023 | 0.1410 | 0.1511 | 0.1330 | 0.1484 | 17,151 | +0.00(+0.00%) |
Sep 21, 2023 | 0.1540 | 0.1620 | 0.1446 | 0.1484 | 41,015 | -0.02(-11.40%) |
Sep 20, 2023 | 0.1653 | 0.1675 | 0.1563 | 0.1675 | 2,057 | -0.00(-1.47%) |
Sep 19, 2023 | 0.1655 | 0.1700 | 0.1604 | 0.1700 | 15,705 | -0.00(-1.16%) |
Sep 18, 2023 | 0.1702 | 0.1725 | 0.1650 | 0.1720 | 18,204 | +0.01(+4.24%) |
Sep 15, 2023 | 0.1564 | 0.1650 | 0.1484 | 0.1650 | 51,190 | +0.02(+11.41%) |
Sep 14, 2023 | 0.1485 | 0.1508 | 0.1470 | 0.1481 | 65,830 | -0.01(-3.77%) |
Sep 13, 2023 | 0.1576 | 0.1576 | 0.1539 | 0.1539 | 10,015 | -0.00(-2.22%) |
Sep 12, 2023 | 0.1600 | 0.1600 | 0.1570 | 0.1574 | 11,506 | +0.00(+0.25%) |
Sep 11, 2023 | 0.1660 | 0.1676 | 0.1570 | 0.1570 | 15,135 | -0.01(-5.19%) |
Sep 08, 2023 | 0.1669 | 0.1669 | 0.1656 | 0.1656 | 2,125 | +0.00(+1.91%) |
Sep 07, 2023 | 0.1677 | 0.1677 | 0.1615 | 0.1625 | 10,953 | -0.00(-2.11%) |
Sep 06, 2023 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | 2,251 | -0.01(-7.73%) |
Sep 05, 2023 | 0.1653 | 0.1799 | 0.1653 | 0.1799 | 6,305 | +0.01(+6.20%) |