Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 0.1366 | 0.1450 | 0.1050 | 0.1450 | 5,376 | +0.00(+3.57%) |
May 22, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 90,100 | +0.00(+1.45%) |
May 21, 2024 | 0.1700 | 0.1700 | 0.1380 | 0.1380 | 25,200 | -0.02(-13.75%) |
May 20, 2024 | 0.0911 | 0.1600 | 0.0911 | 0.1600 | 99,466 | +0.00(+0.00%) |
May 17, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.00(+0.00%) |
May 16, 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 14,079 | +0.00(+0.00%) |
May 15, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 45,581 | +0.02(+14.29%) |
May 14, 2024 | 0.2000 | 0.2000 | 0.1100 | 0.1400 | 264,204 | -0.01(-6.67%) |
May 13, 2024 | 0.1900 | 0.1900 | 0.1400 | 0.1500 | 77,450 | -0.04(-21.05%) |
May 10, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 322 | +0.00(+0.00%) |
May 09, 2024 | 0.1650 | 0.1900 | 0.1650 | 0.1900 | 16,501 | +0.00(+0.00%) |
May 07, 2024 | 0.1900 | 75 | +0.01(+5.56%) | |||
May 06, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 31,079 | +0.00(+0.00%) |
May 03, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 47,063 | +0.01(+5.88%) |
May 02, 2024 | 0.1400 | 0.1800 | 0.1400 | 0.1700 | 20,000 | -0.02(-10.53%) |
May 01, 2024 | 0.1900 | 0.1900 | 0.1600 | 0.1900 | 62,880 | -0.01(-5.00%) |
Apr 30, 2024 | 0.2000 | 0.2140 | 0.2000 | 0.2000 | 11,661 | -0.01(-4.76%) |
Apr 29, 2024 | 0.2100 | 0.2100 | 0.1700 | 0.2100 | 63,204 | +0.01(+5.00%) |
Apr 26, 2024 | 0.1890 | 0.2100 | 0.1800 | 0.2000 | 36,976 | +0.02(+12.99%) |
Apr 25, 2024 | 0.1700 | 0.1979 | 0.1700 | 0.1770 | 156,144 | +0.02(+10.62%) |
Apr 24, 2024 | 0.1470 | 0.1770 | 0.1400 | 0.1600 | 147,711 | +0.01(+8.47%) |
Apr 23, 2024 | 0.1799 | 0.1799 | 0.1370 | 0.1475 | 337,010 | -0.03(-18.06%) |
Apr 22, 2024 | 0.2200 | 0.2299 | 0.1500 | 0.1800 | 159,824 | -0.07(-28.00%) |
Apr 19, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 47,576 | -0.02(-7.41%) |
Apr 18, 2024 | 0.2900 | 0.3000 | 0.2400 | 0.2700 | 89,134 | +0.01(+1.89%) |
Apr 17, 2024 | 0.2550 | 0.2900 | 0.2550 | 0.2650 | 46,622 | +0.02(+6.00%) |
Apr 16, 2024 | 0.2500 | 0.2600 | 0.2220 | 0.2500 | 33,917 | +0.00(+0.00%) |
Apr 15, 2024 | 0.2500 | 0.2550 | 0.2320 | 0.2500 | 63,927 | +0.00(+0.00%) |
Apr 12, 2024 | 0.2500 | 0.2500 | 0.2251 | 0.2500 | 6,204 | +0.00(+0.00%) |
Apr 11, 2024 | 0.2375 | 0.2500 | 0.2250 | 0.2500 | 37,100 | +0.00(+0.00%) |
Apr 10, 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2500 | 6,056 | -0.01(-3.85%) |
Apr 09, 2024 | 0.2600 | 0.2600 | 0.2250 | 0.2600 | 24,181 | +0.00(+0.00%) |
Apr 05, 2024 | 0.2600 | 0 | +0.01(+4.00%) | |||
Apr 04, 2024 | 0.2323 | 0.2600 | 0.2223 | 0.2500 | 44,381 | -0.01(-1.96%) |
Apr 03, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 13,565 | -0.01(-3.77%) |
Apr 02, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 100 | -0.01(-1.85%) |
Apr 01, 2024 | 0.2750 | 0.2750 | 0.2220 | 0.2700 | 17,215 | +0.00(+0.00%) |
Mar 28, 2024 | 0.2900 | 0.2900 | 0.2172 | 0.2700 | 15,857 | -0.01(-1.82%) |
Mar 27, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 2,392 | +0.01(+1.85%) |
Mar 26, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 5,000 | +0.00(+0.37%) |
Mar 25, 2024 | 0.2500 | 0.2690 | 0.2050 | 0.2690 | 14,049 | +0.01(+3.46%) |
Mar 22, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 18,600 | -0.01(-3.70%) |
Mar 21, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 38,459 | +0.02(+8.00%) |
Mar 20, 2024 | 0.2100 | 0.2900 | 0.2000 | 0.2500 | 232,848 | +0.04(+19.05%) |
Mar 19, 2024 | 0.2050 | 0.2250 | 0.1900 | 0.2100 | 61,497 | +0.01(+5.00%) |
Mar 18, 2024 | 0.2100 | 0.2100 | 0.1901 | 0.2000 | 22,477 | +0.00(+0.00%) |
Mar 15, 2024 | 0.2195 | 0.2195 | 0.2000 | 0.2000 | 1,305 | -0.02(-9.09%) |
Mar 14, 2024 | 0.2100 | 0.2250 | 0.1900 | 0.2200 | 21,850 | -0.00(-2.18%) |
Mar 13, 2024 | 0.2100 | 0.2250 | 0.2100 | 0.2249 | 14,513 | +0.00(+2.23%) |
Mar 12, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 55,645 | +0.00(+0.00%) |
Mar 11, 2024 | 0.2225 | 0.2250 | 0.2200 | 0.2200 | 25,140 | +0.00(+0.00%) |
Mar 08, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 173,416 | +0.00(+0.00%) |
Mar 07, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 87,660 | -0.01(-4.35%) |
Mar 06, 2024 | 0.2201 | 0.2355 | 0.2200 | 0.2300 | 25,869 | -0.00(-2.13%) |
Mar 05, 2024 | 0.2375 | 0.2375 | 0.2100 | 0.2350 | 9,813 | -0.00(-1.05%) |
Mar 04, 2024 | 0.1800 | 0.2600 | 0.1800 | 0.2375 | 49,264 | +0.01(+5.60%) |
Mar 01, 2024 | 0.2249 | 0.2249 | 0.2149 | 0.2249 | 4,535 | -0.02(-8.91%) |
Feb 29, 2024 | 0.2100 | 0.2494 | 0.1900 | 0.2469 | 249,689 | -0.01(-5.04%) |
Feb 28, 2024 | 0.2550 | 0.2600 | 0.2100 | 0.2600 | 19,557 | +0.02(+7.26%) |
Feb 27, 2024 | 0.2300 | 0.2424 | 0.2250 | 0.2424 | 34,661 | -0.01(-3.04%) |
Feb 26, 2024 | 0.2600 | 0.2650 | 0.2355 | 0.2500 | 19,379 | -0.01(-1.96%) |
Feb 23, 2024 | 0.2110 | 0.2700 | 0.2110 | 0.2550 | 6,300 | -0.01(-1.92%) |
Feb 22, 2024 | 0.2300 | 0.2700 | 0.2000 | 0.2600 | 80,400 | +0.03(+13.14%) |
Feb 21, 2024 | 0.2200 | 0.2400 | 0.2030 | 0.2298 | 122,452 | +0.01(+4.45%) |
Feb 20, 2024 | 0.1700 | 0.2200 | 0.1700 | 0.2200 | 25,222 | +0.01(+4.76%) |
Feb 16, 2024 | 0.2100 | 0.2100 | 0.1755 | 0.2100 | 117,042 | -0.01(-3.45%) |
Feb 15, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2175 | 33,784 | -0.01(-5.43%) |
Feb 14, 2024 | 0.2300 | 0.2500 | 0.2150 | 0.2300 | 21,531 | +0.00(+0.00%) |
Feb 13, 2024 | 0.2000 | 0.2400 | 0.1800 | 0.2300 | 191,683 | +0.05(+24.32%) |
Feb 12, 2024 | 0.1670 | 0.1850 | 0.1670 | 0.1850 | 22,711 | -0.01(-2.63%) |
Feb 09, 2024 | 0.1770 | 0.1900 | 0.1670 | 0.1900 | 15,944 | +0.00(+0.00%) |
Feb 08, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 7,955 | -0.01(-5.00%) |
Feb 07, 2024 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 17,204 | +0.02(+11.11%) |
Feb 06, 2024 | 0.1900 | 0.1900 | 0.1556 | 0.1800 | 30,449 | -0.01(-2.70%) |
Feb 05, 2024 | 0.1850 | 0.1900 | 0.1551 | 0.1850 | 27,808 | +0.01(+2.78%) |
Feb 02, 2024 | 0.1900 | 0.1900 | 0.1650 | 0.1800 | 88,241 | +0.00(+0.00%) |
Feb 01, 2024 | 0.1550 | 0.1800 | 0.1550 | 0.1800 | 15,091 | +0.01(+8.43%) |
Jan 31, 2024 | 0.1701 | 0.1800 | 0.1556 | 0.1660 | 135,068 | -0.01(-7.78%) |
Jan 30, 2024 | 0.1611 | 0.1825 | 0.1611 | 0.1800 | 27,854 | -0.01(-5.26%) |
Jan 29, 2024 | 0.1900 | 0.1950 | 0.1606 | 0.1900 | 38,404 | +0.01(+5.56%) |
Jan 26, 2024 | 0.1799 | 0.1800 | 0.1510 | 0.1800 | 142,257 | +0.02(+10.43%) |
Jan 25, 2024 | 0.2000 | 0.2000 | 0.1600 | 0.1630 | 77,400 | -0.04(-18.50%) |
Jan 23, 2024 | 0.2000 | 0 | -0.02(-11.11%) | |||
Jan 22, 2024 | 0.2500 | 0.2700 | 0.2103 | 0.2250 | 57,896 | -0.01(-6.25%) |
Jan 19, 2024 | 0.2400 | 0.2800 | 0.2400 | 0.2400 | 14,583 | -0.04(-14.29%) |
Jan 18, 2024 | 0.2800 | 0.2800 | 0.2425 | 0.2800 | 2,479 | +0.00(+0.00%) |
Jan 17, 2024 | 0.2000 | 0.2800 | 0.2000 | 0.2800 | 8,612 | +0.02(+7.69%) |
Jan 16, 2024 | 0.1900 | 0.2888 | 0.1850 | 0.2600 | 38,565 | -0.03(-9.97%) |
Jan 12, 2024 | 0.2900 | 0.2999 | 0.2315 | 0.2888 | 96,746 | -0.01(-3.73%) |
Jan 11, 2024 | 0.2700 | 0.3400 | 0.2385 | 0.3000 | 158,801 | +0.03(+11.11%) |
Jan 10, 2024 | 0.2150 | 0.2700 | 0.2150 | 0.2700 | 129,911 | +0.06(+28.57%) |
Jan 09, 2024 | 0.2400 | 0.2400 | 0.2050 | 0.2100 | 68,279 | -0.02(-6.67%) |
Jan 08, 2024 | 0.2390 | 0.2400 | 0.2250 | 0.2250 | 38,223 | -0.01(-5.86%) |
Jan 05, 2024 | 0.1750 | 0.2400 | 0.1750 | 0.2390 | 142,249 | +0.06(+36.57%) |
Jan 04, 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 20,999 | +0.01(+3.80%) |
Jan 03, 2024 | 0.1790 | 0.1790 | 0.1681 | 0.1686 | 1,607 | -0.01(-5.81%) |
Jan 02, 2024 | 0.1850 | 0.1850 | 0.1620 | 0.1790 | 7,227 | -0.00(-0.56%) |
Dec 29, 2023 | 0.1624 | 0.1800 | 0.1610 | 0.1800 | 41,140 | +0.01(+9.09%) |
Dec 28, 2023 | 0.1725 | 0.1725 | 0.1550 | 0.1650 | 109,923 | -0.02(-10.76%) |
Dec 27, 2023 | 0.1849 | 0.1849 | 0.1500 | 0.1849 | 20,120 | +0.00(+0.49%) |
Dec 26, 2023 | 0.1800 | 0.1840 | 0.1610 | 0.1840 | 31,233 | -0.00(-0.54%) |
Dec 22, 2023 | 0.1800 | 0.1850 | 0.1610 | 0.1850 | 37,196 | +0.01(+3.06%) |
Dec 21, 2023 | 0.1900 | 0.1900 | 0.1617 | 0.1795 | 15,835 | +0.01(+8.79%) |
Dec 20, 2023 | 0.1615 | 0.1800 | 0.1615 | 0.1650 | 2,275 | +0.00(+0.00%) |
Dec 19, 2023 | 0.1950 | 0.1950 | 0.1611 | 0.1650 | 8,680 | -0.01(-5.71%) |
Dec 18, 2023 | 0.1900 | 0.1900 | 0.1611 | 0.1750 | 3,042 | -0.02(-7.89%) |
Dec 15, 2023 | 0.1900 | 0.2000 | 0.1640 | 0.1900 | 24,385 | +0.00(+0.00%) |
Dec 14, 2023 | 0.1700 | 0.1900 | 0.1655 | 0.1900 | 1,147 | +0.02(+11.76%) |
Dec 13, 2023 | 0.1945 | 0.1945 | 0.1600 | 0.1700 | 42,750 | -0.02(-12.82%) |
Dec 12, 2023 | 0.1900 | 0.1950 | 0.1611 | 0.1950 | 3,944 | +0.00(+0.00%) |
Dec 11, 2023 | 0.1600 | 0.1950 | 0.1600 | 0.1950 | 35,331 | +0.00(+0.00%) |
Dec 08, 2023 | 0.1950 | 0.1950 | 0.1750 | 0.1950 | 11,023 | +0.00(+0.00%) |
Dec 07, 2023 | 0.1900 | 0.1950 | 0.1750 | 0.1950 | 11,517 | +0.01(+2.63%) |
Dec 06, 2023 | 0.1800 | 0.1950 | 0.1800 | 0.1900 | 6,605 | +0.02(+11.76%) |
Dec 05, 2023 | 0.1700 | 0.1995 | 0.1700 | 0.1700 | 12,120 | -0.02(-10.53%) |
Dec 04, 2023 | 0.2000 | 0.2000 | 0.1651 | 0.1900 | 9,970 | -0.00(-0.26%) |
Dec 01, 2023 | 0.1510 | 0.2000 | 0.1510 | 0.1905 | 38,046 | -0.01(-4.75%) |
Nov 30, 2023 | 0.1500 | 0.2100 | 0.1500 | 0.2000 | 28,582 | +0.01(+2.56%) |
Nov 29, 2023 | 0.2000 | 0.2000 | 0.1850 | 0.1950 | 30,369 | -0.01(-2.50%) |
Nov 28, 2023 | 0.2000 | 0.2000 | 0.1600 | 0.2000 | 179,478 | +0.04(+25.00%) |
Nov 27, 2023 | 0.1500 | 0.1745 | 0.1500 | 0.1600 | 14,889 | +0.00(+0.00%) |
Nov 24, 2023 | 0.1700 | 0.1749 | 0.1600 | 0.1600 | 28,453 | +0.00(+1.98%) |
Nov 22, 2023 | 0.1800 | 0.1800 | 0.1100 | 0.1569 | 32,528 | +0.01(+4.60%) |
Nov 21, 2023 | 0.1950 | 0.1950 | 0.1065 | 0.1500 | 130,696 | -0.01(-6.25%) |
Nov 20, 2023 | 0.1725 | 0.1900 | 0.1500 | 0.1600 | 37,043 | -0.01(-7.25%) |
Nov 17, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1725 | 17,694 | -0.01(-6.25%) |
Nov 16, 2023 | 0.1740 | 0.2050 | 0.1740 | 0.1840 | 19,656 | -0.03(-12.38%) |
Nov 15, 2023 | 0.1900 | 0.2100 | 0.1700 | 0.2100 | 78,929 | +0.04(+24.26%) |
Nov 14, 2023 | 0.2100 | 0.2100 | 0.1680 | 0.1690 | 3,775 | -0.02(-11.05%) |
Nov 13, 2023 | 0.2195 | 0.2300 | 0.1600 | 0.1900 | 71,468 | -0.02(-9.52%) |
Nov 10, 2023 | 0.2185 | 0.2185 | 0.1566 | 0.2100 | 26,886 | +0.03(+16.67%) |
Nov 09, 2023 | 0.2000 | 0.2000 | 0.1550 | 0.1800 | 48,700 | +0.03(+20.00%) |
Nov 08, 2023 | 0.2300 | 0.2300 | 0.1500 | 0.1500 | 177,250 | -0.07(-31.82%) |
Nov 07, 2023 | 0.2200 | 0.2300 | 0.1900 | 0.2200 | 164,800 | -0.01(-4.35%) |
Nov 06, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 600 | +0.00(+0.00%) |
Nov 03, 2023 | 0.2750 | 0.2750 | 0.2010 | 0.2300 | 128,593 | -0.05(-16.36%) |
Nov 02, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 1,350 | +0.03(+10.00%) |