Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 0.0700 | 0.0745 | 0.0601 | 0.0602 | 50,147 | -0.00(-4.14%) |
Jun 12, 2024 | 0.0675 | 0.0685 | 0.0605 | 0.0628 | 23,189 | +0.00(+1.78%) |
Jun 11, 2024 | 0.0650 | 0.0650 | 0.0601 | 0.0617 | 24,725 | +0.00(+1.82%) |
Jun 10, 2024 | 0.0668 | 0.0668 | 0.0601 | 0.0606 | 28,614 | +0.00(+1.00%) |
Jun 07, 2024 | 0.0658 | 0.0658 | 0.0600 | 0.0600 | 46,612 | -0.00(-1.64%) |
Jun 06, 2024 | 0.0800 | 0.0760 | 0.0600 | 0.0610 | 52,736 | -0.01(-14.69%) |
Jun 05, 2024 | 0.0640 | 0.0773 | 0.0640 | 0.0715 | 14,221 | +0.01(+10.00%) |
Jun 04, 2024 | 0.0622 | 0.0734 | 0.0622 | 0.0650 | 194,860 | +0.00(+8.15%) |
Jun 03, 2024 | 0.0688 | 0.0732 | 0.0600 | 0.0601 | 31,933 | -0.01(-11.36%) |
May 31, 2024 | 0.0680 | 0.0682 | 0.0630 | 0.0678 | 11,012 | -0.00(-0.15%) |
May 30, 2024 | 0.0631 | 0.0690 | 0.0630 | 0.0679 | 220,074 | +0.01(+8.64%) |
May 29, 2024 | 0.0700 | 0.0700 | 0.0620 | 0.0625 | 13,575 | -0.01(-8.22%) |
May 28, 2024 | 0.0700 | 0.0700 | 0.0642 | 0.0681 | 36,856 | -0.00(-1.02%) |
May 24, 2024 | 0.0673 | 0.0734 | 0.0620 | 0.0688 | 45,805 | -0.00(-5.10%) |
May 23, 2024 | 0.0727 | 0.0734 | 0.0609 | 0.0725 | 44,555 | +0.00(+5.22%) |
May 22, 2024 | 0.0735 | 0.0735 | 0.0646 | 0.0689 | 33,725 | -0.00(-1.71%) |
May 21, 2024 | 0.0690 | 0.0788 | 0.0640 | 0.0701 | 61,027 | +0.00(+2.04%) |
May 20, 2024 | 0.0602 | 0.0696 | 0.0602 | 0.0687 | 81,138 | -0.00(-1.86%) |
May 17, 2024 | 0.0720 | 0.0720 | 0.0659 | 0.0700 | 33,747 | +0.00(+4.48%) |
May 16, 2024 | 0.0700 | 0.0700 | 0.0628 | 0.0670 | 13,978 | +0.00(+3.08%) |
May 15, 2024 | 0.0740 | 0.0745 | 0.0650 | 0.0650 | 124,747 | -0.01(-12.16%) |
May 14, 2024 | 0.0702 | 0.0789 | 0.0702 | 0.0740 | 49,723 | +0.00(+3.35%) |
May 13, 2024 | 0.0659 | 0.0738 | 0.0659 | 0.0716 | 38,558 | +0.00(+5.92%) |
May 10, 2024 | 0.0738 | 0.0750 | 0.0676 | 0.0676 | 16,983 | -0.00(-4.79%) |
May 09, 2024 | 0.0731 | 0.0732 | 0.0663 | 0.0710 | 22,291 | +0.00(+5.65%) |
May 08, 2024 | 0.0671 | 0.0734 | 0.0655 | 0.0672 | 17,216 | -0.00(-4.14%) |
May 07, 2024 | 0.0633 | 0.0702 | 0.0632 | 0.0701 | 30,052 | +0.00(+2.94%) |
May 06, 2024 | 0.0700 | 0.0715 | 0.0611 | 0.0681 | 36,719 | -0.00(-2.85%) |
May 03, 2024 | 0.0734 | 0.0735 | 0.0604 | 0.0701 | 107,042 | -0.00(-0.43%) |
May 02, 2024 | 0.0702 | 0.0738 | 0.0660 | 0.0704 | 105,650 | +0.00(+5.23%) |
May 01, 2024 | 0.0683 | 0.0738 | 0.0660 | 0.0669 | 99,093 | -0.00(-1.62%) |
Apr 30, 2024 | 0.0680 | 0.0775 | 0.0680 | 0.0680 | 112,024 | -0.00(-3.00%) |
Apr 29, 2024 | 0.0788 | 0.0788 | 0.0647 | 0.0701 | 63,052 | -0.00(-1.27%) |
Apr 26, 2024 | 0.0750 | 0.0790 | 0.0710 | 0.0710 | 50,085 | -0.00(-5.33%) |
Apr 25, 2024 | 0.0746 | 0.0750 | 0.0652 | 0.0750 | 92,799 | +0.00(+5.34%) |
Apr 24, 2024 | 0.0750 | 0.0750 | 0.0712 | 0.0712 | 22,871 | -0.01(-11.88%) |
Apr 23, 2024 | 0.0750 | 0.0860 | 0.0750 | 0.0808 | 67,892 | +0.01(+7.88%) |
Apr 22, 2024 | 0.0812 | 0.0823 | 0.0708 | 0.0749 | 57,252 | -0.00(-5.55%) |
Apr 19, 2024 | 0.0991 | 0.0991 | 0.0666 | 0.0793 | 102,053 | -0.00(-0.50%) |
Apr 18, 2024 | 0.0838 | 0.0899 | 0.0789 | 0.0797 | 123,062 | -0.00(-4.55%) |
Apr 17, 2024 | 0.0785 | 0.0847 | 0.0785 | 0.0835 | 79,865 | +0.00(+5.56%) |
Apr 16, 2024 | 0.0740 | 0.0900 | 0.0646 | 0.0791 | 221,964 | +0.02(+23.59%) |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0606 | 0.0640 | 33,457 | -0.01(-12.33%) |
Apr 12, 2024 | 0.0748 | 0.0748 | 0.0622 | 0.0730 | 61,171 | +0.00(+4.29%) |
Apr 11, 2024 | 0.0685 | 0.0776 | 0.0666 | 0.0700 | 57,893 | +0.00(+0.00%) |
Apr 10, 2024 | 0.0721 | 0.0776 | 0.0670 | 0.0700 | 73,773 | -0.00(-2.78%) |
Apr 09, 2024 | 0.0750 | 0.0815 | 0.0720 | 0.0720 | 53,509 | +0.00(+2.86%) |
Apr 08, 2024 | 0.0666 | 0.0700 | 0.0660 | 0.0700 | 92,224 | +0.01(+11.29%) |
Apr 05, 2024 | 0.0711 | 0.0787 | 0.0600 | 0.0629 | 284,909 | -0.01(-8.31%) |
Apr 04, 2024 | 0.0780 | 0.0781 | 0.0650 | 0.0686 | 119,775 | -0.01(-9.74%) |
Apr 03, 2024 | 0.0702 | 0.0864 | 0.0701 | 0.0760 | 145,952 | +0.00(+1.47%) |
Apr 02, 2024 | 0.0720 | 0.0949 | 0.0700 | 0.0749 | 373,160 | -0.03(-28.33%) |
Apr 01, 2024 | 0.0900 | 0.1100 | 0.0904 | 0.1045 | 154,828 | +0.01(+12.37%) |
Mar 28, 2024 | 0.0890 | 0.1000 | 0.0814 | 0.0930 | 171,922 | +0.01(+14.39%) |
Mar 27, 2024 | 0.0840 | 0.0997 | 0.0740 | 0.0813 | 114,702 | +0.00(+0.99%) |
Mar 26, 2024 | 0.1000 | 0.1000 | 0.0730 | 0.0805 | 372,334 | -0.01(-15.26%) |
Mar 25, 2024 | 0.1200 | 0.1212 | 0.0920 | 0.0950 | 314,054 | -0.01(-13.64%) |
Mar 22, 2024 | 0.1222 | 0.1399 | 0.1013 | 0.1100 | 471,758 | -0.01(-9.98%) |
Mar 21, 2024 | 0.1100 | 0.1660 | 0.1000 | 0.1222 | 1,070,194 | +0.03(+28.63%) |
Mar 20, 2024 | 0.0800 | 0.1100 | 0.0751 | 0.0950 | 547,024 | +0.01(+18.75%) |
Mar 19, 2024 | 0.1002 | 0.1400 | 0.0750 | 0.0800 | 931,801 | -0.02(-20.00%) |
Mar 18, 2024 | 0.0577 | 0.1500 | 0.0577 | 0.1000 | 1,654,683 | +0.04(+53.85%) |
Mar 15, 2024 | 0.0600 | 0.0700 | 0.0478 | 0.0650 | 254,395 | +0.02(+37.42%) |
Mar 14, 2024 | 0.0450 | 0.0800 | 0.0450 | 0.0473 | 280,684 | +0.01(+12.89%) |
Mar 13, 2024 | 0.0547 | 0.0547 | 0.0410 | 0.0419 | 142,972 | -0.01(-16.37%) |
Mar 12, 2024 | 0.0525 | 0.0570 | 0.0468 | 0.0501 | 228,730 | -0.01(-11.01%) |
Mar 11, 2024 | 0.0625 | 0.0625 | 0.0511 | 0.0563 | 220,526 | +0.00(+2.74%) |
Mar 08, 2024 | 0.0679 | 0.0679 | 0.0532 | 0.0548 | 202,192 | -0.00(-5.68%) |
Mar 07, 2024 | 0.0513 | 0.0650 | 0.0500 | 0.0581 | 304,859 | +0.00(+8.40%) |
Mar 06, 2024 | 0.0606 | 0.0610 | 0.0520 | 0.0536 | 123,505 | -0.01(-10.67%) |
Mar 05, 2024 | 0.0600 | 0.0700 | 0.0511 | 0.0600 | 262,219 | +0.00(+3.45%) |
Mar 04, 2024 | 0.0650 | 0.0650 | 0.0511 | 0.0580 | 304,932 | +0.00(+1.58%) |
Mar 01, 2024 | 0.0528 | 0.0571 | 0.0525 | 0.0571 | 54,167 | +0.00(+3.82%) |
Feb 29, 2024 | 0.0560 | 0.0580 | 0.0540 | 0.0550 | 12,492 | -0.00(-5.17%) |
Feb 28, 2024 | 0.0527 | 0.0580 | 0.0527 | 0.0580 | 26,330 | -0.00(-1.69%) |
Feb 27, 2024 | 0.0600 | 0.0634 | 0.0511 | 0.0590 | 82,565 | -0.00(-1.67%) |
Feb 26, 2024 | 0.0570 | 0.0600 | 0.0560 | 0.0600 | 33,785 | +0.00(+5.26%) |
Feb 23, 2024 | 0.0556 | 0.0598 | 0.0515 | 0.0570 | 67,109 | -0.01(-9.09%) |
Feb 22, 2024 | 0.0665 | 0.0665 | 0.0511 | 0.0627 | 134,698 | +0.00(+4.50%) |
Feb 21, 2024 | 0.0600 | 0.0665 | 0.0600 | 0.0600 | 36,579 | -0.00(-3.23%) |
Feb 20, 2024 | 0.0551 | 0.0664 | 0.0551 | 0.0620 | 55,325 | -0.00(-6.77%) |
Feb 16, 2024 | 0.0625 | 0.0665 | 0.0562 | 0.0665 | 29,695 | +0.00(+0.45%) |
Feb 15, 2024 | 0.0653 | 0.0671 | 0.0653 | 0.0662 | 42,383 | +0.00(+1.22%) |
Feb 14, 2024 | 0.0737 | 0.0750 | 0.0654 | 0.0654 | 44,355 | -0.01(-11.26%) |
Feb 13, 2024 | 0.0731 | 0.0750 | 0.0695 | 0.0737 | 46,682 | +0.00(+0.96%) |
Feb 12, 2024 | 0.0818 | 0.0818 | 0.0730 | 0.0730 | 56,905 | -0.00(-5.19%) |
Feb 09, 2024 | 0.0778 | 0.0824 | 0.0730 | 0.0770 | 78,905 | -0.00(-1.03%) |
Feb 08, 2024 | 0.0773 | 0.0825 | 0.0731 | 0.0778 | 10,657 | +0.00(+6.28%) |
Feb 07, 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0732 | 63,327 | -0.01(-8.50%) |
Feb 06, 2024 | 0.0833 | 0.0833 | 0.0732 | 0.0800 | 61,535 | +0.00(+5.12%) |
Feb 05, 2024 | 0.0730 | 0.0780 | 0.0730 | 0.0761 | 28,998 | -0.00(-2.44%) |
Feb 02, 2024 | 0.0766 | 0.0850 | 0.0730 | 0.0780 | 113,602 | -0.01(-8.24%) |
Feb 01, 2024 | 0.0795 | 0.0895 | 0.0716 | 0.0850 | 126,318 | +0.01(+21.43%) |
Jan 31, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 73,050 | -0.00(-4.37%) |
Jan 30, 2024 | 0.0840 | 0.0860 | 0.0720 | 0.0732 | 71,279 | -0.01(-12.86%) |
Jan 29, 2024 | 0.0839 | 0.0840 | 0.0690 | 0.0840 | 56,418 | +0.00(+0.12%) |
Jan 26, 2024 | 0.0820 | 0.0900 | 0.0700 | 0.0839 | 196,093 | +0.00(+5.14%) |
Jan 25, 2024 | 0.0660 | 0.0900 | 0.0600 | 0.0798 | 318,640 | +0.02(+33.00%) |
Jan 24, 2024 | 0.0630 | 0.0630 | 0.0570 | 0.0600 | 130,106 | +0.00(+8.89%) |
Jan 23, 2024 | 0.0600 | 0.0600 | 0.0551 | 0.0551 | 108,829 | +0.00(+0.00%) |
Jan 22, 2024 | 0.0638 | 0.0680 | 0.0550 | 0.0551 | 81,877 | -0.01(-13.64%) |
Jan 19, 2024 | 0.0610 | 0.0638 | 0.0587 | 0.0638 | 192,078 | +0.00(+6.33%) |
Jan 18, 2024 | 0.0649 | 0.0688 | 0.0550 | 0.0600 | 60,987 | -0.00(-7.55%) |
Jan 17, 2024 | 0.0670 | 0.0704 | 0.0550 | 0.0649 | 94,752 | -0.00(-2.70%) |
Jan 16, 2024 | 0.0670 | 0.0670 | 0.0530 | 0.0667 | 108,957 | -0.00(-1.19%) |
Jan 12, 2024 | 0.0611 | 0.0693 | 0.0550 | 0.0675 | 117,564 | +0.01(+10.47%) |
Jan 11, 2024 | 0.0650 | 0.0709 | 0.0575 | 0.0611 | 276,682 | -0.01(-12.71%) |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 331,563 | -0.02(-19.91%) |
Jan 09, 2024 | 0.0950 | 0.1000 | 0.0650 | 0.0874 | 447,834 | -0.00(-1.80%) |
Jan 08, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0890 | 113,329 | +0.01(+12.66%) |
Jan 05, 2024 | 0.0770 | 0.0790 | 0.0702 | 0.0790 | 95,353 | +0.00(+3.95%) |
Jan 04, 2024 | 0.0701 | 0.0780 | 0.0701 | 0.0760 | 37,554 | +0.00(+5.41%) |
Jan 03, 2024 | 0.0792 | 0.0792 | 0.0670 | 0.0721 | 71,243 | +0.00(+5.87%) |
Jan 02, 2024 | 0.0650 | 0.0850 | 0.0650 | 0.0681 | 32,460 | -0.01(-9.20%) |
Dec 29, 2023 | 0.0800 | 0.0810 | 0.0723 | 0.0750 | 116,766 | -0.01(-12.08%) |
Dec 28, 2023 | 0.0850 | 0.1000 | 0.0700 | 0.0853 | 244,721 | +0.00(+5.57%) |
Dec 27, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0808 | 57,262 | +0.00(+0.00%) |
Dec 26, 2023 | 0.1000 | 0.1000 | 0.0721 | 0.0808 | 151,413 | +0.00(+1.00%) |
Dec 22, 2023 | 0.0800 | 0.0877 | 0.0701 | 0.0800 | 143,729 | +0.00(+0.00%) |
Dec 21, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 39,604 | -0.01(-5.88%) |
Dec 20, 2023 | 0.0700 | 0.1110 | 0.0700 | 0.0850 | 216,723 | +0.01(+6.25%) |
Dec 19, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 32,891 | +0.00(+5.26%) |
Dec 18, 2023 | 0.0800 | 0.0810 | 0.0700 | 0.0760 | 70,100 | +0.01(+12.26%) |
Dec 15, 2023 | 0.0698 | 0.0698 | 0.0675 | 0.0677 | 102,277 | +0.00(+4.64%) |
Dec 14, 2023 | 0.0580 | 0.0670 | 0.0580 | 0.0647 | 34,116 | +0.01(+17.64%) |
Dec 13, 2023 | 0.0573 | 0.0600 | 0.0550 | 0.0550 | 26,476 | -0.01(-9.98%) |
Dec 12, 2023 | 0.0601 | 0.0623 | 0.0600 | 0.0611 | 13,657 | +0.00(+1.66%) |
Dec 11, 2023 | 0.0601 | 0.0635 | 0.0601 | 0.0601 | 47,742 | -0.00(-5.35%) |
Dec 08, 2023 | 0.0649 | 0.0666 | 0.0554 | 0.0635 | 35,113 | +0.01(+10.43%) |
Dec 07, 2023 | 0.0570 | 0.0668 | 0.0570 | 0.0575 | 100,952 | -0.01(-12.35%) |
Dec 06, 2023 | 0.0550 | 0.0679 | 0.0550 | 0.0656 | 155,818 | +0.01(+13.10%) |
Dec 05, 2023 | 0.0685 | 0.0685 | 0.0551 | 0.0580 | 57,647 | -0.00(-3.97%) |
Dec 04, 2023 | 0.0601 | 0.0697 | 0.0555 | 0.0604 | 68,340 | +0.00(+0.50%) |