Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 0.2850 | 0.2959 | 0.2820 | 0.2927 | 778,096 | +0.00(+0.62%) |
Jun 07, 2024 | 0.2950 | 0.3015 | 0.2876 | 0.2909 | 715,993 | -0.01(-2.61%) |
Jun 06, 2024 | 0.2946 | 0.3000 | 0.2910 | 0.2987 | 549,511 | +0.00(+0.95%) |
Jun 05, 2024 | 0.2950 | 0.2979 | 0.2906 | 0.2959 | 432,362 | +0.00(+0.65%) |
Jun 04, 2024 | 0.3030 | 0.3032 | 0.2900 | 0.2940 | 614,153 | -0.01(-2.62%) |
Jun 03, 2024 | 0.3000 | 0.3036 | 0.2960 | 0.3019 | 447,161 | +0.00(+1.17%) |
May 31, 2024 | 0.3100 | 0.3151 | 0.2953 | 0.2984 | 636,935 | -0.01(-3.46%) |
May 30, 2024 | 0.3100 | 0.3147 | 0.3068 | 0.3091 | 533,294 | -0.00(-0.29%) |
May 29, 2024 | 0.3200 | 0.3280 | 0.3079 | 0.3100 | 797,674 | -0.01(-4.17%) |
May 28, 2024 | 0.3200 | 0.3280 | 0.3164 | 0.3235 | 782,631 | -0.01(-1.97%) |
May 24, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 838,164 | +0.03(+9.42%) |
May 23, 2024 | 0.3247 | 0.3247 | 0.3000 | 0.3016 | 851,870 | -0.03(-8.30%) |
May 22, 2024 | 0.3300 | 0.3297 | 0.3210 | 0.3289 | 561,186 | +0.00(+0.43%) |
May 21, 2024 | 0.3224 | 0.3325 | 0.3140 | 0.3275 | 1,040,993 | +0.00(+0.46%) |
May 20, 2024 | 0.3000 | 0.3434 | 0.3025 | 0.3260 | 2,943,990 | +0.02(+7.27%) |
May 17, 2024 | 0.3055 | 0.3055 | 0.2939 | 0.3039 | 600,888 | +0.00(+0.90%) |
May 16, 2024 | 0.2930 | 0.3055 | 0.2930 | 0.3012 | 928,284 | +0.00(+0.07%) |
May 15, 2024 | 0.2910 | 0.3048 | 0.2910 | 0.3010 | 869,622 | +0.00(+1.31%) |
May 14, 2024 | 0.2770 | 0.2997 | 0.2750 | 0.2971 | 1,222,252 | +0.02(+6.03%) |
May 13, 2024 | 0.2807 | 0.2825 | 0.2757 | 0.2802 | 649,338 | -0.00(-0.64%) |
May 10, 2024 | 0.2848 | 0.2848 | 0.2748 | 0.2820 | 579,914 | +0.01(+2.36%) |
May 09, 2024 | 0.2800 | 0.2883 | 0.2735 | 0.2755 | 1,010,056 | -0.00(-1.71%) |
May 08, 2024 | 0.2857 | 0.2900 | 0.2777 | 0.2803 | 507,258 | -0.01(-3.34%) |
May 07, 2024 | 0.2881 | 0.2900 | 0.2850 | 0.2900 | 391,753 | +0.00(+1.15%) |
May 06, 2024 | 0.2910 | 0.2972 | 0.2840 | 0.2867 | 1,066,146 | -0.01(-3.47%) |
May 03, 2024 | 0.2990 | 0.3050 | 0.2930 | 0.2970 | 786,351 | +0.00(+0.07%) |
May 02, 2024 | 0.3092 | 0.3092 | 0.2915 | 0.2968 | 502,831 | -0.00(-0.40%) |
May 01, 2024 | 0.3000 | 0.3048 | 0.2965 | 0.2980 | 732,911 | -0.01(-1.81%) |
Apr 30, 2024 | 0.2959 | 0.3048 | 0.2950 | 0.3035 | 553,592 | +0.00(+0.46%) |
Apr 29, 2024 | 0.2967 | 0.3040 | 0.2945 | 0.3021 | 518,261 | +0.01(+2.41%) |
Apr 26, 2024 | 0.3000 | 0.3000 | 0.2924 | 0.2950 | 352,403 | +0.00(+0.92%) |
Apr 25, 2024 | 0.2900 | 0.2998 | 0.2911 | 0.2923 | 255,555 | -0.00(-0.92%) |
Apr 24, 2024 | 0.2995 | 0.3075 | 0.2903 | 0.2950 | 536,780 | -0.00(-1.17%) |
Apr 23, 2024 | 0.2899 | 0.2996 | 0.2899 | 0.2985 | 238,935 | +0.00(+1.60%) |
Apr 22, 2024 | 0.2990 | 0.3025 | 0.2890 | 0.2938 | 844,869 | +0.00(+0.41%) |
Apr 19, 2024 | 0.2900 | 0.3111 | 0.2875 | 0.2926 | 1,958,327 | +0.01(+3.17%) |
Apr 18, 2024 | 0.3000 | 0.3073 | 0.2800 | 0.2836 | 2,307,934 | -0.01(-3.90%) |
Apr 17, 2024 | 0.3340 | 0.3340 | 0.2897 | 0.2951 | 3,783,913 | -0.04(-11.91%) |
Apr 16, 2024 | 0.3250 | 0.3389 | 0.3230 | 0.3350 | 836,528 | +0.01(+2.13%) |
Apr 15, 2024 | 0.3400 | 0.3500 | 0.3152 | 0.3280 | 2,314,563 | -0.02(-6.29%) |
Apr 12, 2024 | 0.3553 | 0.3737 | 0.3425 | 0.3500 | 2,502,874 | +0.00(+0.00%) |
Apr 11, 2024 | 0.3250 | 0.3548 | 0.3250 | 0.3500 | 2,973,129 | +0.02(+7.46%) |
Apr 10, 2024 | 0.3117 | 0.3325 | 0.3100 | 0.3257 | 1,703,068 | +0.01(+3.92%) |
Apr 09, 2024 | 0.3112 | 0.3225 | 0.3083 | 0.3134 | 987,485 | +0.01(+1.89%) |
Apr 08, 2024 | 0.3220 | 0.3220 | 0.3052 | 0.3076 | 1,140,958 | -0.01(-4.50%) |
Apr 05, 2024 | 0.3079 | 0.3225 | 0.3059 | 0.3221 | 1,209,251 | +0.02(+5.61%) |
Apr 04, 2024 | 0.3122 | 0.3248 | 0.3047 | 0.3050 | 1,880,918 | -0.01(-2.59%) |
Apr 03, 2024 | 0.3197 | 0.3197 | 0.3041 | 0.3131 | 933,264 | +0.00(+1.00%) |
Apr 02, 2024 | 0.3150 | 0.3200 | 0.3022 | 0.3100 | 1,641,096 | -0.01(-1.90%) |
Apr 01, 2024 | 0.3200 | 0.3265 | 0.3140 | 0.3160 | 891,893 | -0.00(-0.63%) |
Mar 28, 2024 | 0.3100 | 0.3186 | 0.3186 | 0.3180 | 638,072 | +0.01(+2.68%) |
Mar 27, 2024 | 0.3100 | 0.3160 | 0.3052 | 0.3097 | 1,193,206 | -0.00(-1.37%) |
Mar 26, 2024 | 0.3100 | 0.3185 | 0.3052 | 0.3140 | 1,413,404 | +0.00(+1.29%) |
Mar 25, 2024 | 0.3229 | 0.3236 | 0.3100 | 0.3100 | 1,954,250 | -0.01(-3.73%) |
Mar 22, 2024 | 0.2903 | 0.3397 | 0.2900 | 0.3220 | 2,322,520 | +0.03(+9.52%) |
Mar 21, 2024 | 0.3000 | 0.3036 | 0.2902 | 0.2940 | 2,309,846 | -0.01(-2.10%) |
Mar 20, 2024 | 0.2910 | 0.3124 | 0.2910 | 0.3003 | 1,334,883 | +0.01(+2.98%) |
Mar 19, 2024 | 0.3102 | 0.3200 | 0.2880 | 0.2916 | 1,210,487 | -0.02(-7.16%) |
Mar 18, 2024 | 0.3152 | 0.3252 | 0.3016 | 0.3141 | 2,371,019 | -0.02(-4.73%) |
Mar 15, 2024 | 0.3200 | 0.3300 | 0.3093 | 0.3297 | 1,347,815 | +0.01(+2.23%) |
Mar 14, 2024 | 0.3300 | 0.3397 | 0.3000 | 0.3225 | 2,495,844 | -0.00(-0.37%) |
Mar 13, 2024 | 0.3043 | 0.3525 | 0.3043 | 0.3237 | 5,230,750 | +0.02(+7.01%) |
Mar 12, 2024 | 0.2937 | 0.3050 | 0.2860 | 0.3025 | 3,415,728 | +0.01(+4.13%) |
Mar 11, 2024 | 0.2720 | 0.2948 | 0.2680 | 0.2905 | 1,453,359 | +0.02(+6.61%) |
Mar 08, 2024 | 0.2800 | 0.2845 | 0.2699 | 0.2725 | 1,046,620 | -0.01(-5.05%) |
Mar 07, 2024 | 0.2841 | 0.2890 | 0.2800 | 0.2870 | 1,113,090 | +0.01(+2.94%) |
Mar 06, 2024 | 0.2600 | 0.2841 | 0.2600 | 0.2788 | 1,637,193 | +0.02(+6.49%) |
Mar 05, 2024 | 0.2765 | 0.2765 | 0.2602 | 0.2618 | 901,866 | -0.01(-5.32%) |
Mar 04, 2024 | 0.2440 | 0.2948 | 0.2440 | 0.2765 | 4,522,661 | +0.03(+13.32%) |
Mar 01, 2024 | 0.2400 | 0.2440 | 0.2379 | 0.2440 | 1,189,624 | +0.01(+4.14%) |
Feb 29, 2024 | 0.2350 | 0.2390 | 0.2325 | 0.2343 | 936,502 | +0.00(+0.77%) |
Feb 28, 2024 | 0.2347 | 0.2400 | 0.2325 | 0.2325 | 635,311 | -0.00(-0.73%) |
Feb 27, 2024 | 0.2380 | 0.2385 | 0.2325 | 0.2342 | 888,556 | -0.00(-0.80%) |
Feb 26, 2024 | 0.2400 | 0.2423 | 0.2336 | 0.2361 | 1,485,953 | -0.00(-0.08%) |
Feb 23, 2024 | 0.2411 | 0.2465 | 0.2360 | 0.2363 | 1,976,350 | -0.00(-1.58%) |
Feb 22, 2024 | 0.2400 | 0.2427 | 0.2360 | 0.2401 | 1,226,831 | +0.00(+0.04%) |
Feb 21, 2024 | 0.2446 | 0.2447 | 0.2400 | 0.2400 | 1,034,689 | -0.00(-1.36%) |
Feb 20, 2024 | 0.2489 | 0.2500 | 0.2400 | 0.2433 | 1,598,049 | -0.01(-2.21%) |
Feb 16, 2024 | 0.2450 | 0.2525 | 0.2442 | 0.2488 | 1,424,007 | +0.00(+0.32%) |
Feb 15, 2024 | 0.2478 | 0.2544 | 0.2452 | 0.2480 | 813,405 | -0.00(-0.40%) |
Feb 14, 2024 | 0.2456 | 0.2509 | 0.2426 | 0.2490 | 1,180,512 | +0.01(+2.05%) |
Feb 13, 2024 | 0.2560 | 0.2560 | 0.2425 | 0.2440 | 1,854,329 | -0.01(-2.79%) |
Feb 12, 2024 | 0.2500 | 0.2550 | 0.2480 | 0.2510 | 1,122,341 | +0.01(+2.20%) |
Feb 09, 2024 | 0.2500 | 0.2540 | 0.2453 | 0.2456 | 1,556,478 | -0.01(-2.27%) |
Feb 08, 2024 | 0.2500 | 0.2548 | 0.2454 | 0.2513 | 1,264,037 | +0.00(+0.52%) |
Feb 07, 2024 | 0.2500 | 0.2500 | 0.2440 | 0.2500 | 1,205,600 | +0.00(+0.28%) |
Feb 06, 2024 | 0.2412 | 0.2525 | 0.2400 | 0.2493 | 1,094,712 | +0.01(+2.55%) |
Feb 05, 2024 | 0.2585 | 0.2596 | 0.2427 | 0.2431 | 2,287,194 | -0.01(-5.74%) |
Feb 02, 2024 | 0.2500 | 0.2580 | 0.2490 | 0.2579 | 1,269,372 | +0.01(+2.75%) |
Feb 01, 2024 | 0.2460 | 0.2525 | 0.2460 | 0.2510 | 1,606,828 | +0.01(+2.95%) |
Jan 31, 2024 | 0.2450 | 0.2600 | 0.2400 | 0.2438 | 2,354,243 | -0.01(-4.43%) |
Jan 30, 2024 | 0.2505 | 0.2600 | 0.2505 | 0.2551 | 1,731,308 | +0.00(+1.39%) |
Jan 29, 2024 | 0.2592 | 0.2637 | 0.2490 | 0.2516 | 2,580,251 | -0.01(-3.97%) |
Jan 26, 2024 | 0.2574 | 0.2647 | 0.2517 | 0.2620 | 1,370,447 | +0.00(+1.71%) |
Jan 25, 2024 | 0.2600 | 0.2670 | 0.2536 | 0.2576 | 2,390,431 | -0.01(-3.52%) |
Jan 24, 2024 | 0.2600 | 0.2670 | 0.2507 | 0.2670 | 2,298,001 | +0.01(+4.79%) |
Jan 23, 2024 | 0.2562 | 0.2581 | 0.2500 | 0.2548 | 1,677,623 | +0.00(+0.63%) |
Jan 22, 2024 | 0.2700 | 0.2699 | 0.2510 | 0.2532 | 2,646,991 | -0.02(-5.59%) |
Jan 19, 2024 | 0.2700 | 0.2750 | 0.2630 | 0.2682 | 1,771,979 | -0.01(-2.47%) |
Jan 18, 2024 | 0.2800 | 0.2794 | 0.2655 | 0.2750 | 1,553,107 | +0.00(+0.00%) |
Jan 17, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 1,031,737 | +0.01(+3.77%) |
Jan 16, 2024 | 0.2800 | 0.2800 | 0.2603 | 0.2650 | 1,844,931 | -0.01(-2.65%) |
Jan 12, 2024 | 0.2850 | 0.2947 | 0.2663 | 0.2722 | 1,968,132 | -0.01(-3.48%) |
Jan 11, 2024 | 0.2985 | 0.3065 | 0.2820 | 0.2820 | 2,159,281 | -0.02(-5.05%) |
Jan 10, 2024 | 0.2900 | 0.2996 | 0.2880 | 0.2970 | 2,448,092 | +0.02(+6.60%) |
Jan 09, 2024 | 0.2600 | 0.2980 | 0.2565 | 0.2786 | 6,535,483 | +0.03(+10.29%) |
Jan 08, 2024 | 0.3800 | 0.4000 | 0.2301 | 0.2526 | 17,659,336 | -0.13(-33.96%) |
Jan 05, 2024 | 0.3806 | 0.4198 | 0.3781 | 0.3825 | 4,057,398 | -0.01(-1.90%) |
Jan 04, 2024 | 0.3600 | 0.3900 | 0.3571 | 0.3899 | 2,601,200 | +0.03(+8.19%) |
Jan 03, 2024 | 0.3314 | 0.3680 | 0.3240 | 0.3604 | 2,633,761 | +0.03(+10.55%) |