Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.8100 | 0.8234 | 0.7480 | 0.7722 | 27,935 | -0.02(-2.25%) |
May 30, 2024 | 0.7722 | 0.7900 | 0.7500 | 0.7900 | 35,478 | +0.03(+4.30%) |
May 29, 2024 | 0.7700 | 0.7866 | 0.7574 | 0.7574 | 16,281 | +0.00(+0.04%) |
May 28, 2024 | 0.7000 | 0.7827 | 0.7000 | 0.7571 | 51,403 | +0.12(+18.85%) |
May 24, 2024 | 0.6305 | 0.6370 | 0.6184 | 0.6370 | 7,159 | +0.01(+1.19%) |
May 23, 2024 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | 1,143 | +0.01(+1.53%) |
May 22, 2024 | 0.6000 | 0.6295 | 0.6000 | 0.6200 | 32,290 | +0.05(+9.31%) |
May 21, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.5672 | 116,445 | -0.00(-0.49%) |
May 20, 2024 | 0.5851 | 0.5872 | 0.5700 | 0.5700 | 22,705 | -0.03(-5.00%) |
May 17, 2024 | 0.5900 | 0.6221 | 0.5750 | 0.6000 | 62,973 | +0.01(+1.87%) |
May 16, 2024 | 0.6183 | 0.6183 | 0.5632 | 0.5890 | 19,580 | -0.03(-4.74%) |
May 15, 2024 | 0.5400 | 0.6206 | 0.5342 | 0.6183 | 119,956 | +0.09(+16.29%) |
May 14, 2024 | 0.5199 | 0.5317 | 0.5161 | 0.5317 | 48,534 | +0.02(+3.85%) |
May 13, 2024 | 0.4934 | 0.5120 | 0.4934 | 0.5120 | 2,290 | +0.01(+1.49%) |
May 10, 2024 | 0.5060 | 0.5129 | 0.4536 | 0.5045 | 90,975 | +0.06(+13.42%) |
May 08, 2024 | 0.4448 | 10 | +0.01(+1.21%) | |||
May 07, 2024 | 0.3387 | 0.4415 | 0.3387 | 0.4395 | 8,312 | +0.01(+1.55%) |
May 06, 2024 | 0.4328 | 0.4328 | 0.4328 | 0.4328 | 199 | +0.03(+7.88%) |
May 03, 2024 | 0.4012 | 0.4012 | 0.3729 | 0.4012 | 410 | -0.00(-0.37%) |
May 02, 2024 | 0.3790 | 0.4027 | 0.3790 | 0.4027 | 1,000 | +0.02(+5.97%) |
May 01, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 10,503 | +0.02(+4.40%) |
Apr 29, 2024 | 0.3640 | 0 | -0.00(-0.57%) | |||
Apr 26, 2024 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | 100 | -0.01(-3.66%) |
Apr 23, 2024 | 0.3800 | 0 | +0.01(+3.15%) | |||
Apr 22, 2024 | 0.3693 | 0.3900 | 0.3650 | 0.3684 | 35,350 | -0.02(-4.61%) |
Apr 12, 2024 | 0.3862 | 62 | +0.03(+7.88%) | |||
Apr 10, 2024 | 0.3580 | 0 | -0.01(-2.37%) | |||
Apr 09, 2024 | 0.3482 | 0.3667 | 0.3430 | 0.3667 | 7,500 | -0.04(-9.66%) |
Apr 08, 2024 | 0.4059 | 0.4059 | 0.4059 | 0.4059 | 300 | -0.01(-3.15%) |
Apr 03, 2024 | 0.4191 | 0 | +0.01(+2.85%) | |||
Apr 01, 2024 | 0.4075 | 0 | -0.01(-1.97%) | |||
Mar 28, 2024 | 0.4238 | 0.4238 | 0.4100 | 0.4157 | 11,502 | -0.02(-4.48%) |
Mar 27, 2024 | 0.4340 | 0.4400 | 0.4319 | 0.4352 | 17,500 | -0.01(-2.20%) |
Mar 26, 2024 | 0.4445 | 0.4450 | 0.4445 | 0.4450 | 32,220 | -0.01(-1.24%) |
Mar 25, 2024 | 0.3970 | 0.4506 | 0.3970 | 0.4506 | 6,304 | +0.11(+32.45%) |
Mar 22, 2024 | 0.3624 | 0.3624 | 0.3402 | 0.3402 | 6,000 | -0.01(-2.80%) |
Mar 21, 2024 | 0.3500 | 0.3581 | 0.3500 | 0.3500 | 2,937 | -0.03(-8.97%) |
Mar 20, 2024 | 0.3845 | 0.3845 | 0.3845 | 0.3845 | 2,800 | -0.02(-4.87%) |
Feb 16, 2024 | 0.4042 | 0 | +0.04(+9.51%) | |||
Feb 12, 2024 | 0.3691 | 0 | -0.02(-4.63%) | |||
Feb 08, 2024 | 0.3870 | 0 | -0.03(-7.02%) | |||
Feb 05, 2024 | 0.4162 | 0 | -0.04(-9.52%) | |||
Jan 31, 2024 | 0.4600 | 0 | +0.00(+0.00%) | |||
Jan 26, 2024 | 0.4600 | 0 | +0.03(+7.48%) | |||
Jan 22, 2024 | 0.4280 | 0 | +0.02(+5.91%) | |||
Jan 18, 2024 | 0.4041 | 0 | -0.01(-1.44%) | |||
Jan 17, 2024 | 0.4145 | 0.4145 | 0.4100 | 0.4100 | 37,250 | -0.04(-9.79%) |
Jan 16, 2024 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 2,200 | +0.01(+3.15%) |
Jan 10, 2024 | 0.4406 | 12 | -0.01(-2.09%) | |||
Dec 29, 2023 | 0.4500 | 0 | -0.03(-6.25%) | |||
Dec 28, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,000 | +0.02(+4.35%) |
Dec 26, 2023 | 0.4600 | 0 | -0.01(-2.13%) | |||
Dec 22, 2023 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | 5,000 | -0.02(-4.51%) |
Dec 20, 2023 | 0.4922 | 0 | -0.01(-1.76%) | |||
Dec 19, 2023 | 0.4920 | 0.5010 | 0.4920 | 0.5010 | 6,920 | -0.03(-5.47%) |
Dec 18, 2023 | 0.5401 | 0.5401 | 0.5300 | 0.5300 | 19,431 | -0.01(-1.41%) |
Dec 14, 2023 | 0.5376 | 0 | +0.00(+0.60%) | |||
Dec 13, 2023 | 0.5130 | 0.5344 | 0.5109 | 0.5344 | 2,961 | -0.01(-2.64%) |
Dec 12, 2023 | 0.5500 | 0.6005 | 0.5489 | 0.5489 | 2,793 | -0.06(-9.76%) |
Dec 11, 2023 | 0.5722 | 0.6325 | 0.5722 | 0.6083 | 22,450 | +0.00(+0.03%) |
Dec 08, 2023 | 0.5262 | 0.6081 | 0.5262 | 0.6081 | 18,800 | +0.11(+22.80%) |
Dec 07, 2023 | 0.4952 | 0.4952 | 0.4952 | 0.4952 | 910 | +0.03(+6.47%) |
Dec 05, 2023 | 0.4651 | 93 | -0.02(-4.98%) | |||
Dec 04, 2023 | 0.4000 | 0.5033 | 0.4000 | 0.4895 | 25,100 | +0.01(+2.15%) |
Dec 01, 2023 | 0.5058 | 0.5058 | 0.4620 | 0.4792 | 3,762 | -0.03(-5.32%) |
Nov 30, 2023 | 0.5300 | 0.5350 | 0.4900 | 0.5061 | 28,140 | -0.02(-3.76%) |
Nov 29, 2023 | 0.5201 | 0.5414 | 0.4935 | 0.5259 | 14,200 | +0.03(+5.43%) |
Nov 28, 2023 | 0.5500 | 0.5500 | 0.4790 | 0.4988 | 8,520 | +0.00(+0.95%) |
Nov 24, 2023 | 0.4941 | 0 | +0.05(+10.98%) | |||
Nov 22, 2023 | 0.4452 | 0.4452 | 0.4452 | 0.4452 | 5,050 | +0.01(+1.18%) |
Nov 21, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 7,500 | -0.05(-10.20%) |
Nov 20, 2023 | 0.4886 | 0.4900 | 0.4606 | 0.4900 | 2,600 | +0.00(+0.89%) |
Nov 17, 2023 | 0.4900 | 0.4900 | 0.4682 | 0.4857 | 2,400 | -0.00(-0.88%) |
Nov 16, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 5,100 | +0.02(+4.26%) |
Nov 15, 2023 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 700 | +0.08(+20.85%) |
Nov 14, 2023 | 0.4788 | 0.4800 | 0.3889 | 0.3889 | 6,500 | -0.10(-20.63%) |
Nov 13, 2023 | 0.4707 | 0.4900 | 0.4707 | 0.4900 | 28,650 | +0.02(+4.21%) |
Nov 10, 2023 | 0.4701 | 0.4702 | 0.4688 | 0.4702 | 2,000 | +0.02(+4.86%) |
Nov 09, 2023 | 0.4489 | 0.4526 | 0.4412 | 0.4484 | 35,499 | -0.03(-5.78%) |
Nov 08, 2023 | 0.4900 | 0.4900 | 0.4759 | 0.4759 | 19,699 | -0.01(-2.88%) |
Nov 07, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 5,000 | +0.00(+0.00%) |
Nov 06, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,000 | +0.00(+0.00%) |
Nov 03, 2023 | 0.5094 | 0.5094 | 0.4900 | 0.4900 | 12,500 | -0.02(-4.45%) |
Nov 02, 2023 | 0.5178 | 0.5178 | 0.5128 | 0.5128 | 3,375 | -0.09(-14.23%) |
Nov 01, 2023 | 0.5700 | 0.5979 | 0.5700 | 0.5979 | 5,000 | +0.15(+34.42%) |
Oct 31, 2023 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 166 | +0.00(+0.41%) |
Oct 30, 2023 | 0.3900 | 0.4430 | 0.3900 | 0.4430 | 32,500 | +0.07(+18.10%) |
Oct 27, 2023 | 0.4000 | 0.4000 | 0.3751 | 0.3751 | 7,400 | -0.03(-7.38%) |
Oct 26, 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 500 | -0.02(-5.20%) |
Oct 24, 2023 | 0.4272 | 0 | +0.01(+1.71%) | |||
Oct 23, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 11,000 | +0.01(+1.84%) |
Oct 13, 2023 | 0.4124 | 0 | -0.10(-19.26%) | |||
Oct 12, 2023 | 0.5108 | 0.5108 | 0.5108 | 0.5108 | 2,550 | -0.04(-7.01%) |
Oct 11, 2023 | 0.5493 | 0.5493 | 0.5493 | 0.5493 | 500 | -0.01(-1.91%) |
Oct 09, 2023 | 0.5600 | 0 | +0.04(+7.96%) | |||
Oct 06, 2023 | 0.5553 | 0.5553 | 0.5187 | 0.5187 | 730 | +0.01(+2.59%) |
Sep 28, 2023 | 0.5056 | 0 | -0.10(-17.11%) | |||
Sep 27, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 15,300 | -0.04(-6.15%) |
Sep 26, 2023 | 0.6100 | 0.6500 | 0.6000 | 0.6500 | 11,819 | +0.04(+6.56%) |
Sep 25, 2023 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 28,550 | -0.04(-6.15%) |
Sep 22, 2023 | 0.6073 | 0.6500 | 0.6073 | 0.6500 | 42,561 | +0.15(+28.97%) |
Sep 20, 2023 | 0.5040 | 0 | -0.08(-13.10%) | |||
Sep 19, 2023 | 0.5000 | 0.5800 | 0.5000 | 0.5800 | 1,517 | +0.04(+7.35%) |
Sep 18, 2023 | 0.5403 | 0.5403 | 0.5403 | 0.5403 | 1,000 | -0.01(-2.03%) |
Sep 15, 2023 | 0.5679 | 0.5679 | 0.5515 | 0.5515 | 14,000 | -0.02(-2.89%) |
Sep 12, 2023 | 0.5679 | 0 | -0.09(-13.85%) | |||
Sep 06, 2023 | 0.5886 | 0.6592 | 0 | +0.02(+3.60%) | ||
Sep 05, 2023 | 0.5802 | 0.6402 | 0.5800 | 0.6363 | 38,500 | +0.07(+12.98%) |
Sep 01, 2023 | 0.5600 | 0.5666 | 0.5600 | 0.5632 | 19,620 | +0.03(+5.39%) |
Aug 31, 2023 | 0.5096 | 0.5344 | 0.5096 | 0.5344 | 2,749 | +0.03(+6.22%) |
Aug 30, 2023 | 0.5100 | 0.5100 | 0.5031 | 0.5031 | 25,062 | +0.00(+0.62%) |
Aug 28, 2023 | 0.5000 | 0 | -0.01(-2.72%) | |||
Aug 25, 2023 | 0.5001 | 0.5141 | 0.5001 | 0.5140 | 3,000 | -0.01(-1.72%) |
Aug 24, 2023 | 0.4676 | 0.5231 | 0.4676 | 0.5230 | 10,899 | +0.08(+17.87%) |
Aug 23, 2023 | 0.4573 | 0.4573 | 0.4437 | 0.4437 | 12,500 | +0.01(+1.79%) |
Aug 22, 2023 | 0.4309 | 0.4359 | 0.4309 | 0.4359 | 43,000 | +0.03(+7.31%) |