Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.1284 | 0.1284 | 0.0901 | 0.0901 | 267,199 | -0.01(-9.90%) |
May 23, 2024 | 0.1068 | 0.1103 | 0.0968 | 0.1000 | 256,812 | -0.01(-9.17%) |
May 22, 2024 | 0.1043 | 0.1105 | 0.1030 | 0.1101 | 75,454 | +0.00(+0.36%) |
May 21, 2024 | 0.1301 | 0.1301 | 0.1030 | 0.1097 | 160,951 | -0.01(-8.12%) |
May 20, 2024 | 0.1090 | 0.1198 | 0.1031 | 0.1194 | 202,132 | +0.01(+11.59%) |
May 17, 2024 | 0.1040 | 0.1078 | 0.0986 | 0.1070 | 280,376 | +0.01(+6.47%) |
May 16, 2024 | 0.1040 | 0.1040 | 0.0978 | 0.1005 | 160,860 | -0.00(-3.37%) |
May 15, 2024 | 0.0950 | 0.1040 | 0.0950 | 0.1040 | 175,686 | +0.00(+4.52%) |
May 14, 2024 | 0.1308 | 0.1308 | 0.0956 | 0.0995 | 442,189 | -0.00(-2.45%) |
May 13, 2024 | 0.1050 | 0.1075 | 0.1000 | 0.1020 | 101,191 | -0.00(-4.58%) |
May 10, 2024 | 0.1033 | 0.1160 | 0.0966 | 0.1069 | 326,429 | +0.00(+0.66%) |
May 09, 2024 | 0.1042 | 0.1136 | 0.0966 | 0.1062 | 120,343 | -0.00(-3.37%) |
May 08, 2024 | 0.1000 | 0.1147 | 0.0947 | 0.1099 | 529,278 | +0.02(+17.67%) |
May 07, 2024 | 0.0909 | 0.0980 | 0.0899 | 0.0934 | 63,700 | -0.00(-3.31%) |
May 06, 2024 | 0.1128 | 0.1128 | 0.0950 | 0.0966 | 162,424 | -0.01(-9.72%) |
May 03, 2024 | 0.1105 | 0.1106 | 0.1002 | 0.1070 | 201,502 | -0.00(-3.52%) |
May 02, 2024 | 0.0893 | 0.1109 | 0.0830 | 0.1109 | 443,332 | +0.02(+26.60%) |
May 01, 2024 | 0.0884 | 0.1030 | 0.0840 | 0.0876 | 112,715 | -0.00(-4.89%) |
Apr 30, 2024 | 0.0900 | 0.0966 | 0.0831 | 0.0921 | 231,697 | -0.00(-0.11%) |
Apr 29, 2024 | 0.0950 | 0.1003 | 0.0840 | 0.0922 | 278,373 | +0.00(+1.77%) |
Apr 26, 2024 | 0.0978 | 0.1029 | 0.0840 | 0.0906 | 354,432 | +0.00(+5.10%) |
Apr 25, 2024 | 0.0812 | 0.1100 | 0.0807 | 0.0862 | 162,138 | -0.01(-10.02%) |
Apr 24, 2024 | 0.0971 | 0.1060 | 0.0810 | 0.0958 | 96,763 | +0.00(+0.10%) |
Apr 23, 2024 | 0.0853 | 0.1000 | 0.0803 | 0.0957 | 446,529 | -0.00(-0.52%) |
Apr 22, 2024 | 0.1000 | 0.1000 | 0.0896 | 0.0962 | 216,712 | -0.00(-3.22%) |
Apr 19, 2024 | 0.1150 | 0.1150 | 0.0941 | 0.0994 | 231,933 | -0.01(-5.96%) |
Apr 18, 2024 | 0.1001 | 0.1057 | 0.0950 | 0.1057 | 283,502 | +0.00(+3.83%) |
Apr 17, 2024 | 0.1015 | 0.1079 | 0.1010 | 0.1018 | 161,733 | -0.00(-0.20%) |
Apr 16, 2024 | 0.1095 | 0.1095 | 0.1006 | 0.1020 | 125,287 | -0.00(-3.77%) |
Apr 15, 2024 | 0.1029 | 0.1100 | 0.1001 | 0.1060 | 203,420 | +0.00(+3.11%) |
Apr 12, 2024 | 0.1097 | 0.1200 | 0.0980 | 0.1028 | 300,239 | -0.01(-6.29%) |
Apr 11, 2024 | 0.1104 | 0.1150 | 0.1056 | 0.1097 | 100,222 | +0.00(+2.52%) |
Apr 10, 2024 | 0.1115 | 0.1159 | 0.1060 | 0.1070 | 304,812 | -0.00(-3.95%) |
Apr 09, 2024 | 0.1231 | 0.1263 | 0.1100 | 0.1114 | 268,433 | -0.01(-7.32%) |
Apr 08, 2024 | 0.1246 | 0.1414 | 0.1155 | 0.1202 | 87,984 | -0.00(-2.44%) |
Apr 05, 2024 | 0.1270 | 0.1276 | 0.1150 | 0.1232 | 203,104 | +0.00(+0.82%) |
Apr 04, 2024 | 0.1270 | 0.1321 | 0.1221 | 0.1222 | 230,052 | -0.01(-4.38%) |
Apr 03, 2024 | 0.1255 | 0.1314 | 0.1221 | 0.1278 | 142,510 | +0.01(+6.15%) |
Apr 02, 2024 | 0.1337 | 0.1600 | 0.1200 | 0.1204 | 136,326 | -0.01(-6.45%) |
Apr 01, 2024 | 0.1210 | 0.1459 | 0.1210 | 0.1287 | 98,952 | +0.00(+2.22%) |
Mar 28, 2024 | 0.1198 | 0.1276 | 0.1198 | 0.1259 | 128,334 | +0.00(+0.64%) |
Mar 27, 2024 | 0.1130 | 0.1283 | 0.1130 | 0.1251 | 117,672 | -0.00(-1.57%) |
Mar 26, 2024 | 0.1100 | 0.1342 | 0.1100 | 0.1271 | 264,697 | +0.01(+4.18%) |
Mar 25, 2024 | 0.1243 | 0.1271 | 0.1090 | 0.1220 | 107,113 | -0.00(-2.40%) |
Mar 22, 2024 | 0.1350 | 0.1350 | 0.1170 | 0.1250 | 209,849 | -0.01(-5.66%) |
Mar 21, 2024 | 0.1335 | 0.1350 | 0.1281 | 0.1325 | 79,349 | -0.00(-2.50%) |
Mar 20, 2024 | 0.1442 | 0.1442 | 0.1300 | 0.1359 | 44,245 | +0.00(+1.19%) |
Mar 19, 2024 | 0.1344 | 0.1364 | 0.1300 | 0.1343 | 52,397 | +0.00(+1.13%) |
Mar 18, 2024 | 0.1325 | 0.1408 | 0.1300 | 0.1328 | 180,162 | -0.01(-5.14%) |
Mar 15, 2024 | 0.1410 | 0.1481 | 0.1347 | 0.1400 | 110,955 | +0.00(+0.00%) |
Mar 14, 2024 | 0.1413 | 0.1500 | 0.1382 | 0.1400 | 109,996 | -0.01(-8.14%) |
Mar 13, 2024 | 0.1320 | 0.1576 | 0.1320 | 0.1524 | 204,564 | +0.00(+1.94%) |
Mar 12, 2024 | 0.1625 | 0.1625 | 0.1468 | 0.1495 | 238,938 | -0.01(-3.42%) |
Mar 11, 2024 | 0.1470 | 0.1569 | 0.1468 | 0.1548 | 105,548 | +0.01(+5.45%) |
Mar 08, 2024 | 0.1592 | 0.1650 | 0.1433 | 0.1468 | 313,436 | -0.01(-9.05%) |
Mar 07, 2024 | 0.1650 | 0.1650 | 0.1542 | 0.1614 | 46,277 | -0.00(-2.18%) |
Mar 06, 2024 | 0.1560 | 0.1749 | 0.1489 | 0.1650 | 117,035 | +0.01(+5.70%) |
Mar 05, 2024 | 0.2280 | 0.2280 | 0.1457 | 0.1561 | 433,437 | -0.04(-19.91%) |
Mar 04, 2024 | 0.1501 | 0.2099 | 0.1501 | 0.1949 | 721,637 | +0.02(+14.65%) |
Mar 01, 2024 | 0.1267 | 0.1882 | 0.1210 | 0.1700 | 853,555 | +0.05(+39.57%) |
Feb 29, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1218 | 236,347 | -0.01(-6.74%) |
Feb 28, 2024 | 0.1285 | 0.1350 | 0.1222 | 0.1306 | 194,299 | +0.01(+8.83%) |
Feb 27, 2024 | 0.1200 | 0.1285 | 0.1175 | 0.1200 | 88,842 | +0.00(+0.00%) |
Feb 26, 2024 | 0.1365 | 0.1365 | 0.1200 | 0.1200 | 181,480 | -0.01(-4.99%) |
Feb 23, 2024 | 0.1279 | 0.1400 | 0.1250 | 0.1263 | 139,353 | -0.00(-0.86%) |
Feb 22, 2024 | 0.1203 | 0.1385 | 0.1150 | 0.1274 | 569,263 | +0.01(+6.26%) |
Feb 21, 2024 | 0.1100 | 0.1240 | 0.1100 | 0.1199 | 76,084 | +0.00(+3.01%) |
Feb 20, 2024 | 0.1250 | 0.1385 | 0.1136 | 0.1164 | 168,946 | -0.01(-8.71%) |
Feb 16, 2024 | 0.1242 | 0.1302 | 0.1200 | 0.1275 | 222,846 | +0.00(+3.74%) |
Feb 15, 2024 | 0.1285 | 0.1384 | 0.1176 | 0.1229 | 466,410 | -0.00(-0.16%) |
Feb 14, 2024 | 0.1225 | 0.1244 | 0.1145 | 0.1231 | 205,023 | +0.01(+5.76%) |
Feb 13, 2024 | 0.1140 | 0.1343 | 0.1136 | 0.1164 | 233,903 | -0.00(-1.69%) |
Feb 12, 2024 | 0.1467 | 0.1467 | 0.1135 | 0.1184 | 408,155 | -0.01(-7.14%) |
Feb 09, 2024 | 0.1348 | 0.1435 | 0.1200 | 0.1275 | 274,652 | -0.01(-8.93%) |
Feb 08, 2024 | 0.1372 | 0.1400 | 0.1301 | 0.1400 | 152,709 | +0.01(+3.70%) |
Feb 07, 2024 | 0.1395 | 0.1397 | 0.1280 | 0.1350 | 42,706 | -0.00(-0.59%) |
Feb 06, 2024 | 0.1280 | 0.1500 | 0.1280 | 0.1358 | 165,013 | -0.01(-4.90%) |
Feb 05, 2024 | 0.1451 | 0.1500 | 0.1394 | 0.1428 | 60,554 | -0.01(-5.12%) |
Feb 02, 2024 | 0.1494 | 0.1635 | 0.1445 | 0.1505 | 92,015 | -0.00(-2.27%) |
Feb 01, 2024 | 0.1510 | 0.1560 | 0.1445 | 0.1540 | 64,820 | +0.01(+4.34%) |
Jan 31, 2024 | 0.1591 | 0.1591 | 0.1461 | 0.1476 | 293,388 | -0.01(-8.38%) |
Jan 30, 2024 | 0.1837 | 0.1837 | 0.1450 | 0.1611 | 349,594 | -0.01(-3.48%) |
Jan 29, 2024 | 0.1170 | 0.1669 | 0.1170 | 0.1669 | 210,181 | +0.03(+23.72%) |
Jan 26, 2024 | 0.1400 | 0.1400 | 0.1305 | 0.1349 | 175,555 | -0.00(-0.07%) |
Jan 25, 2024 | 0.1401 | 0.1484 | 0.1308 | 0.1350 | 171,886 | -0.01(-6.96%) |
Jan 24, 2024 | 0.1568 | 0.1568 | 0.1404 | 0.1451 | 59,169 | -0.00(-1.96%) |
Jan 23, 2024 | 0.1453 | 0.1600 | 0.1453 | 0.1480 | 61,951 | +0.00(+0.68%) |
Jan 22, 2024 | 0.1563 | 0.1627 | 0.1470 | 0.1470 | 252,020 | -0.01(-5.16%) |
Jan 19, 2024 | 0.1715 | 0.1715 | 0.1427 | 0.1550 | 257,077 | -0.00(-1.02%) |
Jan 18, 2024 | 0.1600 | 0.1606 | 0.1488 | 0.1566 | 35,094 | +0.00(+2.96%) |
Jan 17, 2024 | 0.1504 | 0.1715 | 0.1429 | 0.1521 | 50,951 | -0.02(-11.31%) |
Jan 16, 2024 | 0.1550 | 0.1715 | 0.1500 | 0.1715 | 68,454 | +0.02(+10.65%) |
Jan 12, 2024 | 0.1690 | 0.1715 | 0.1487 | 0.1550 | 146,446 | -0.01(-7.90%) |
Jan 11, 2024 | 0.1596 | 0.1684 | 0.1456 | 0.1683 | 124,773 | +0.02(+11.46%) |
Jan 10, 2024 | 0.1690 | 0.1831 | 0.1481 | 0.1510 | 167,406 | -0.03(-14.64%) |
Jan 09, 2024 | 0.1668 | 0.1815 | 0.1609 | 0.1769 | 122,665 | +0.01(+6.63%) |
Jan 08, 2024 | 0.1753 | 0.1786 | 0.1603 | 0.1659 | 108,448 | -0.01(-3.15%) |
Jan 05, 2024 | 0.1500 | 0.1720 | 0.1500 | 0.1713 | 165,525 | +0.01(+9.11%) |
Jan 04, 2024 | 0.1426 | 0.1598 | 0.1380 | 0.1570 | 237,442 | +0.02(+12.79%) |
Jan 03, 2024 | 0.1300 | 0.1401 | 0.1243 | 0.1392 | 167,018 | +0.00(+1.38%) |
Jan 02, 2024 | 0.1200 | 0.1373 | 0.1200 | 0.1373 | 86,735 | +0.01(+7.10%) |
Dec 29, 2023 | 0.1191 | 0.1304 | 0.1095 | 0.1282 | 288,426 | +0.01(+8.55%) |
Dec 28, 2023 | 0.1026 | 0.1181 | 0.0942 | 0.1181 | 234,938 | +0.01(+9.45%) |
Dec 27, 2023 | 0.1100 | 0.1212 | 0.1044 | 0.1079 | 153,456 | -0.01(-10.97%) |
Dec 26, 2023 | 0.0950 | 0.1212 | 0.0950 | 0.1212 | 362,480 | +0.01(+9.19%) |
Dec 22, 2023 | 0.1020 | 0.1189 | 0.1017 | 0.1110 | 150,382 | -0.01(-6.80%) |
Dec 21, 2023 | 0.1400 | 0.1400 | 0.1020 | 0.1191 | 632,343 | -0.02(-14.93%) |
Dec 20, 2023 | 0.1401 | 0.1528 | 0.1333 | 0.1400 | 253,162 | -0.01(-6.67%) |
Dec 19, 2023 | 0.1717 | 0.1717 | 0.1330 | 0.1500 | 272,938 | +0.00(+0.60%) |
Dec 18, 2023 | 0.1560 | 0.1698 | 0.1444 | 0.1491 | 149,498 | -0.03(-16.52%) |
Dec 15, 2023 | 0.1965 | 0.1998 | 0.1700 | 0.1786 | 250,750 | -0.01(-6.00%) |
Dec 14, 2023 | 0.1882 | 0.2070 | 0.1709 | 0.1900 | 599,247 | +0.00(+1.50%) |
Dec 13, 2023 | 0.1350 | 0.1906 | 0.1350 | 0.1872 | 293,430 | +0.03(+20.77%) |
Dec 12, 2023 | 0.1841 | 0.1877 | 0.1450 | 0.1550 | 259,140 | -0.02(-12.73%) |
Dec 11, 2023 | 0.1686 | 0.1862 | 0.1581 | 0.1776 | 289,442 | +0.00(+0.62%) |
Dec 08, 2023 | 0.1335 | 0.1774 | 0.1200 | 0.1765 | 930,765 | +0.05(+40.97%) |
Dec 07, 2023 | 0.0976 | 0.1252 | 0.0976 | 0.1252 | 411,958 | +0.02(+21.79%) |
Dec 06, 2023 | 0.0920 | 0.1158 | 0.0900 | 0.1028 | 725,997 | +0.01(+14.22%) |
Dec 05, 2023 | 0.0851 | 0.0900 | 0.0800 | 0.0900 | 239,242 | +0.00(+0.22%) |
Dec 04, 2023 | 0.0900 | 0.0941 | 0.0844 | 0.0898 | 199,243 | -0.00(-0.22%) |