Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.1400 | 0.1420 | 0.1350 | 0.1390 | 142,544 | +0.00(+1.61%) |
Jun 13, 2024 | 0.1400 | 0.1400 | 0.1327 | 0.1368 | 239,816 | -0.00(-2.84%) |
Jun 12, 2024 | 0.1441 | 0.1441 | 0.1376 | 0.1408 | 317,743 | +0.01(+5.39%) |
Jun 11, 2024 | 0.1388 | 0.1415 | 0.1336 | 0.1336 | 139,742 | -0.01(-5.58%) |
Jun 10, 2024 | 0.1418 | 0.1466 | 0.1400 | 0.1415 | 215,780 | -0.00(-1.74%) |
Jun 07, 2024 | 0.1497 | 0.1498 | 0.1440 | 0.1440 | 102,260 | -0.00(-2.51%) |
Jun 06, 2024 | 0.1446 | 0.1499 | 0.1424 | 0.1477 | 187,188 | +0.01(+3.87%) |
Jun 05, 2024 | 0.1500 | 0.1500 | 0.1410 | 0.1422 | 146,982 | -0.01(-3.79%) |
Jun 04, 2024 | 0.1500 | 0.1526 | 0.1456 | 0.1478 | 164,391 | +0.00(+0.54%) |
Jun 03, 2024 | 0.1550 | 0.1600 | 0.1419 | 0.1470 | 817,354 | -0.01(-6.79%) |
May 31, 2024 | 0.1583 | 0.1600 | 0.1550 | 0.1577 | 59,505 | +0.00(+1.74%) |
May 30, 2024 | 0.1557 | 0.1670 | 0.1526 | 0.1550 | 53,525 | -0.00(-0.64%) |
May 29, 2024 | 0.1700 | 0.1700 | 0.1525 | 0.1560 | 221,353 | -0.01(-5.40%) |
May 28, 2024 | 0.1687 | 0.1687 | 0.1580 | 0.1649 | 156,817 | +0.00(+0.73%) |
May 24, 2024 | 0.1674 | 0.1699 | 0.1637 | 0.1637 | 126,948 | -0.00(-0.79%) |
May 23, 2024 | 0.1699 | 0.1699 | 0.1596 | 0.1650 | 105,781 | -0.00(-1.79%) |
May 22, 2024 | 0.1592 | 0.1800 | 0.1592 | 0.1680 | 234,483 | -0.01(-3.61%) |
May 21, 2024 | 0.1723 | 0.1799 | 0.1676 | 0.1743 | 209,042 | +0.00(+0.75%) |
May 20, 2024 | 0.1800 | 0.1800 | 0.1621 | 0.1730 | 159,345 | -0.01(-3.89%) |
May 17, 2024 | 0.1773 | 0.1800 | 0.1715 | 0.1800 | 115,303 | +0.02(+9.36%) |
May 16, 2024 | 0.1643 | 0.1673 | 0.1576 | 0.1646 | 208,516 | -0.00(-1.32%) |
May 15, 2024 | 0.1605 | 0.1668 | 0.1580 | 0.1668 | 74,283 | +0.00(+2.71%) |
May 14, 2024 | 0.1750 | 0.1750 | 0.1606 | 0.1624 | 95,902 | -0.00(-2.11%) |
May 13, 2024 | 0.1516 | 0.1700 | 0.1516 | 0.1659 | 93,009 | +0.01(+5.94%) |
May 10, 2024 | 0.1751 | 0.1765 | 0.1566 | 0.1566 | 273,957 | -0.02(-9.48%) |
May 09, 2024 | 0.1710 | 0.1769 | 0.1641 | 0.1730 | 140,677 | -0.00(-0.57%) |
May 08, 2024 | 0.1800 | 0.1900 | 0.1740 | 0.1740 | 265,854 | -0.00(-0.57%) |
May 07, 2024 | 0.1752 | 0.1799 | 0.1750 | 0.1750 | 266,821 | -0.00(-0.11%) |
May 06, 2024 | 0.1815 | 0.1856 | 0.1751 | 0.1752 | 164,178 | -0.01(-4.11%) |
May 03, 2024 | 0.1870 | 0.1899 | 0.1787 | 0.1827 | 27,429 | +0.00(+2.35%) |
May 02, 2024 | 0.2000 | 0.2000 | 0.1760 | 0.1785 | 363,330 | -0.01(-3.36%) |
May 01, 2024 | 0.1801 | 0.1970 | 0.1760 | 0.1847 | 188,957 | +0.00(+2.33%) |
Apr 30, 2024 | 0.1751 | 0.1909 | 0.1751 | 0.1805 | 180,260 | -0.01(-5.99%) |
Apr 29, 2024 | 0.2000 | 0.2043 | 0.1875 | 0.1920 | 90,369 | -0.01(-5.19%) |
Apr 26, 2024 | 0.1840 | 0.2025 | 0.1840 | 0.2025 | 1,016,890 | +0.02(+10.90%) |
Apr 25, 2024 | 0.1783 | 0.1879 | 0.1783 | 0.1826 | 49,874 | +0.00(+2.24%) |
Apr 24, 2024 | 0.1880 | 0.1880 | 0.1786 | 0.1786 | 59,544 | -0.01(-3.41%) |
Apr 23, 2024 | 0.1900 | 0.1900 | 0.1747 | 0.1849 | 73,950 | +0.01(+3.30%) |
Apr 22, 2024 | 0.1909 | 0.1909 | 0.1736 | 0.1790 | 138,970 | +0.01(+3.59%) |
Apr 19, 2024 | 0.1768 | 0.1840 | 0.1674 | 0.1728 | 25,265 | +0.00(+2.31%) |
Apr 18, 2024 | 0.1625 | 0.1689 | 0.1552 | 0.1689 | 128,280 | +0.01(+6.76%) |
Apr 17, 2024 | 0.1590 | 0.1647 | 0.1552 | 0.1582 | 157,716 | -0.00(-2.04%) |
Apr 16, 2024 | 0.1600 | 0.1639 | 0.1577 | 0.1615 | 76,146 | -0.00(-0.62%) |
Apr 15, 2024 | 0.1712 | 0.1720 | 0.1600 | 0.1625 | 401,263 | -0.01(-7.62%) |
Apr 12, 2024 | 0.1890 | 0.1890 | 0.1727 | 0.1759 | 224,075 | -0.00(-2.28%) |
Apr 11, 2024 | 0.1839 | 0.1856 | 0.1714 | 0.1800 | 566,460 | -0.00(-0.99%) |
Apr 10, 2024 | 0.1852 | 0.1858 | 0.1800 | 0.1818 | 125,200 | -0.01(-3.76%) |
Apr 09, 2024 | 0.1876 | 0.1903 | 0.1845 | 0.1889 | 130,189 | +0.00(+0.91%) |
Apr 08, 2024 | 0.1969 | 0.1970 | 0.1866 | 0.1872 | 294,401 | +0.00(+0.81%) |
Apr 05, 2024 | 0.1918 | 0.1919 | 0.1819 | 0.1857 | 460,869 | -0.00(-1.01%) |
Apr 04, 2024 | 0.2100 | 0.2100 | 0.1810 | 0.1876 | 599,247 | -0.01(-5.35%) |
Apr 03, 2024 | 0.1900 | 0.2009 | 0.1900 | 0.1982 | 271,561 | +0.00(+0.46%) |
Apr 02, 2024 | 0.2150 | 0.2150 | 0.1950 | 0.1973 | 428,995 | -0.01(-5.64%) |
Apr 01, 2024 | 0.2200 | 0.2269 | 0.2056 | 0.2091 | 572,299 | -0.01(-6.19%) |
Mar 28, 2024 | 0.2236 | 0.2379 | 0.2200 | 0.2229 | 358,422 | -0.01(-2.66%) |
Mar 27, 2024 | 0.1990 | 0.2299 | 0.1990 | 0.2290 | 750,545 | +0.03(+16.07%) |
Mar 26, 2024 | 0.1800 | 0.2038 | 0.1800 | 0.1973 | 898,745 | +0.00(+1.81%) |
Mar 25, 2024 | 0.2070 | 0.2070 | 0.2070 | 0.1938 | 270,022 | +0.00(+0.10%) |
Mar 22, 2024 | 0.2100 | 0.2100 | 0.1915 | 0.1936 | 251,089 | -0.01(-4.44%) |
Mar 21, 2024 | 0.2034 | 0.2089 | 0.1999 | 0.2026 | 376,937 | -0.00(-0.20%) |
Mar 20, 2024 | 0.2000 | 0.2100 | 0.1902 | 0.2030 | 246,596 | +0.01(+4.00%) |
Mar 19, 2024 | 0.1884 | 0.1960 | 0.1770 | 0.1952 | 936,289 | +0.01(+5.68%) |
Mar 18, 2024 | 0.1848 | 0.1884 | 0.1810 | 0.1847 | 297,555 | +0.00(+0.54%) |
Mar 15, 2024 | 0.1925 | 0.1993 | 0.1837 | 0.1837 | 553,885 | -0.01(-6.75%) |
Mar 14, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1970 | 170,583 | +0.00(+0.72%) |
Mar 13, 2024 | 0.2039 | 0.2059 | 0.1956 | 0.1956 | 233,982 | -0.00(-2.20%) |
Mar 12, 2024 | 0.1960 | 0.2009 | 0.1925 | 0.2000 | 235,055 | +0.00(+1.73%) |
Mar 11, 2024 | 0.1900 | 0.2160 | 0.1900 | 0.1966 | 246,501 | -0.00(-0.76%) |
Mar 08, 2024 | 0.1981 | 0.2000 | 0.1886 | 0.1981 | 226,820 | +0.01(+5.04%) |
Mar 07, 2024 | 0.2002 | 0.2017 | 0.1886 | 0.1886 | 326,184 | -0.01(-5.70%) |
Mar 06, 2024 | 0.1794 | 0.2000 | 0.1792 | 0.2000 | 436,960 | +0.02(+13.06%) |
Mar 05, 2024 | 0.2000 | 0.2000 | 0.1769 | 0.1769 | 550,097 | -0.02(-11.37%) |
Mar 04, 2024 | 0.1853 | 0.2062 | 0.1853 | 0.1996 | 609,416 | +0.00(+2.25%) |
Mar 01, 2024 | 0.1830 | 0.2000 | 0.1830 | 0.1952 | 96,370 | -0.00(-1.41%) |
Feb 29, 2024 | 0.2040 | 0.2066 | 0.1945 | 0.1980 | 387,807 | -0.00(-2.22%) |
Feb 28, 2024 | 0.2065 | 0.2200 | 0.1976 | 0.2025 | 241,440 | +0.01(+3.37%) |
Feb 27, 2024 | 0.2100 | 0.2100 | 0.1916 | 0.1959 | 332,663 | -0.01(-3.73%) |
Feb 26, 2024 | 0.1820 | 0.2058 | 0.1820 | 0.2035 | 828,668 | +0.02(+10.24%) |
Feb 23, 2024 | 0.1820 | 0.1925 | 0.1820 | 0.1846 | 30,305 | -0.00(-1.70%) |
Feb 22, 2024 | 0.1889 | 0.1980 | 0.1846 | 0.1878 | 34,498 | +0.00(+1.73%) |
Feb 21, 2024 | 0.1820 | 0.1899 | 0.1820 | 0.1846 | 76,924 | -0.00(-1.76%) |
Feb 20, 2024 | 0.1899 | 0.1900 | 0.1808 | 0.1879 | 113,146 | +0.00(+2.23%) |
Feb 16, 2024 | 0.1730 | 0.1918 | 0.1730 | 0.1838 | 214,224 | -0.00(-2.44%) |
Feb 15, 2024 | 0.1900 | 0.1951 | 0.1804 | 0.1884 | 396,958 | -0.00(-0.84%) |
Feb 14, 2024 | 0.1900 | 0.1973 | 0.1864 | 0.1900 | 420,460 | +0.01(+5.20%) |
Feb 13, 2024 | 0.1920 | 0.1920 | 0.1781 | 0.1806 | 485,453 | -0.01(-2.80%) |
Feb 12, 2024 | 0.1800 | 0.1943 | 0.1792 | 0.1858 | 642,180 | +0.00(+0.43%) |
Feb 09, 2024 | 0.1998 | 0.2064 | 0.1846 | 0.1850 | 254,978 | -0.01(-3.90%) |
Feb 08, 2024 | 0.1930 | 0.2065 | 0.1900 | 0.1925 | 133,449 | -0.00(-1.18%) |
Feb 07, 2024 | 0.1824 | 0.1980 | 0.1819 | 0.1948 | 245,678 | +0.01(+7.21%) |
Feb 06, 2024 | 0.1960 | 0.1960 | 0.1817 | 0.1817 | 311,597 | -0.01(-2.73%) |
Feb 05, 2024 | 0.1863 | 0.1920 | 0.1796 | 0.1868 | 845,880 | +0.00(+1.41%) |
Feb 02, 2024 | 0.1794 | 0.1857 | 0.1736 | 0.1842 | 287,522 | +0.00(+1.77%) |
Feb 01, 2024 | 0.1677 | 0.1990 | 0.1635 | 0.1810 | 210,132 | +0.02(+9.96%) |
Jan 31, 2024 | 0.1793 | 0.1849 | 0.1628 | 0.1646 | 370,094 | -0.02(-10.49%) |
Jan 30, 2024 | 0.1520 | 0.1944 | 0.1478 | 0.1839 | 544,096 | +0.04(+27.97%) |
Jan 29, 2024 | 0.1464 | 0.1500 | 0.1406 | 0.1437 | 364,796 | -0.01(-3.36%) |
Jan 26, 2024 | 0.1619 | 0.1635 | 0.1435 | 0.1487 | 214,763 | -0.00(-2.24%) |
Jan 25, 2024 | 0.1428 | 0.1538 | 0.1396 | 0.1521 | 126,635 | +0.01(+7.49%) |
Jan 24, 2024 | 0.1400 | 0.1450 | 0.1326 | 0.1415 | 85,496 | -0.00(-3.02%) |
Jan 23, 2024 | 0.1517 | 0.1517 | 0.1415 | 0.1459 | 154,156 | -0.01(-7.07%) |
Jan 22, 2024 | 0.1565 | 0.1594 | 0.1498 | 0.1570 | 257,717 | +0.00(+0.00%) |
Jan 19, 2024 | 0.1534 | 0.1600 | 0.1500 | 0.1570 | 153,913 | -0.00(-1.44%) |
Jan 18, 2024 | 0.1415 | 0.1700 | 0.1415 | 0.1593 | 726,525 | +0.01(+3.58%) |
Jan 17, 2024 | 0.1600 | 0.1604 | 0.1466 | 0.1538 | 477,084 | -0.01(-3.39%) |
Jan 16, 2024 | 0.1647 | 0.1783 | 0.1550 | 0.1592 | 479,206 | -0.00(-2.39%) |
Jan 12, 2024 | 0.1798 | 0.1798 | 0.1555 | 0.1631 | 430,669 | -0.02(-10.04%) |
Jan 11, 2024 | 0.2215 | 0.2272 | 0.1706 | 0.1813 | 794,264 | -0.02(-10.60%) |
Jan 10, 2024 | 0.1900 | 0.2210 | 0.1773 | 0.2028 | 767,178 | +0.02(+10.22%) |
Jan 09, 2024 | 0.2092 | 0.2130 | 0.1600 | 0.1840 | 571,869 | -0.02(-8.68%) |
Jan 08, 2024 | 0.2315 | 0.2350 | 0.2015 | 0.2015 | 371,736 | -0.02(-8.70%) |
Jan 05, 2024 | 0.2460 | 0.2460 | 0.2153 | 0.2207 | 217,010 | -0.01(-5.68%) |
Jan 04, 2024 | 0.2284 | 0.2471 | 0.2284 | 0.2340 | 266,179 | +0.01(+2.63%) |
Jan 03, 2024 | 0.2200 | 0.2340 | 0.2100 | 0.2280 | 509,306 | -0.01(-2.98%) |
Jan 02, 2024 | 0.2328 | 0.2600 | 0.2285 | 0.2350 | 1,020,038 | +0.01(+6.62%) |
Dec 29, 2023 | 0.2350 | 0.2462 | 0.2100 | 0.2204 | 314,292 | -0.03(-10.48%) |
Dec 28, 2023 | 0.2576 | 0.2580 | 0.2384 | 0.2462 | 262,049 | -0.01(-4.35%) |
Dec 27, 2023 | 0.2500 | 0.2596 | 0.2338 | 0.2574 | 155,448 | +0.02(+7.25%) |
Dec 26, 2023 | 0.2462 | 0.2600 | 0.2347 | 0.2400 | 404,524 | -0.01(-4.95%) |
Dec 22, 2023 | 0.2500 | 0.2580 | 0.2380 | 0.2525 | 939,177 | +0.00(+1.65%) |
Dec 21, 2023 | 0.2402 | 0.2484 | 0.2270 | 0.2484 | 194,021 | +0.02(+7.72%) |
Dec 20, 2023 | 0.2220 | 0.2530 | 0.2200 | 0.2306 | 2,148,982 | +0.01(+6.07%) |
Dec 19, 2023 | 0.1975 | 0.2189 | 0.1975 | 0.2174 | 464,838 | +0.03(+13.29%) |
Dec 18, 2023 | 0.1800 | 0.1926 | 0.1800 | 0.1919 | 146,130 | +0.00(+2.62%) |
Dec 15, 2023 | 0.1950 | 0.1950 | 0.1827 | 0.1870 | 199,264 | -0.01(-3.11%) |
Dec 14, 2023 | 0.1911 | 0.2088 | 0.1911 | 0.1930 | 350,226 | +0.00(+1.58%) |
Dec 13, 2023 | 0.1815 | 0.1912 | 0.1755 | 0.1900 | 179,001 | +0.01(+2.81%) |
Dec 12, 2023 | 0.1796 | 0.1848 | 0.1694 | 0.1848 | 383,983 | +0.01(+6.82%) |
Dec 11, 2023 | 0.1900 | 0.1951 | 0.1695 | 0.1730 | 561,708 | -0.02(-9.57%) |
Dec 08, 2023 | 0.1729 | 0.1968 | 0.1729 | 0.1913 | 623,817 | +0.02(+10.64%) |
Dec 07, 2023 | 0.1900 | 0.1900 | 0.1590 | 0.1729 | 1,039,701 | -0.01(-4.63%) |
Dec 06, 2023 | 0.1465 | 0.1929 | 0.1465 | 0.1813 | 761,286 | +0.03(+16.29%) |
Dec 05, 2023 | 0.1573 | 0.1585 | 0.1426 | 0.1559 | 664,622 | -0.00(-0.89%) |
Dec 04, 2023 | 0.1500 | 0.1624 | 0.1466 | 0.1573 | 650,153 | +0.01(+8.86%) |