Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.1850 | 0.1959 | 0.1850 | 0.1959 | 5,300 | +0.01(+6.06%) |
May 30, 2024 | 0.1801 | 0.1865 | 0.1744 | 0.1847 | 32,447 | -0.01(-3.50%) |
May 29, 2024 | 0.2058 | 0.2058 | 0.1914 | 0.1914 | 7,500 | +0.00(+1.59%) |
May 28, 2024 | 0.1816 | 0.2000 | 0.1816 | 0.1884 | 60,985 | -0.01(-5.80%) |
May 24, 2024 | 0.2000 | 0.2030 | 0.2000 | 0.2000 | 41,993 | +0.00(+0.00%) |
May 23, 2024 | 0.2100 | 0.2105 | 0.2000 | 0.2000 | 64,500 | +0.00(+0.00%) |
May 22, 2024 | 0.2113 | 0.2148 | 0.2000 | 0.2000 | 52,502 | -0.01(-3.80%) |
May 21, 2024 | 0.2399 | 0.2399 | 0.2055 | 0.2079 | 222,161 | -0.03(-10.77%) |
May 20, 2024 | 0.3950 | 0.3950 | 0.2255 | 0.2330 | 134,109 | +0.01(+5.91%) |
May 17, 2024 | 0.2161 | 0.2200 | 0.2113 | 0.2200 | 16,985 | +0.01(+5.97%) |
May 16, 2024 | 0.2036 | 0.2180 | 0.2008 | 0.2076 | 21,202 | -0.00(-1.14%) |
May 15, 2024 | 0.2300 | 0.2300 | 0.2001 | 0.2100 | 37,100 | +0.01(+5.00%) |
May 14, 2024 | 0.2079 | 0.2079 | 0.2000 | 0.2000 | 42,774 | -0.01(-4.90%) |
May 13, 2024 | 0.2100 | 0.2103 | 0.2000 | 0.2103 | 16,714 | +0.00(+0.14%) |
May 10, 2024 | 0.1811 | 0.2300 | 0.1731 | 0.2100 | 23,202 | +0.04(+27.27%) |
May 09, 2024 | 0.1585 | 0.1650 | 0.1574 | 0.1650 | 20,600 | +0.01(+3.64%) |
May 08, 2024 | 0.1494 | 0.1592 | 0.1490 | 0.1592 | 15,818 | +0.01(+6.99%) |
May 06, 2024 | 0.1488 | 2,041 | -0.01(-4.00%) | |||
May 03, 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 22,661 | +0.01(+4.24%) |
May 02, 2024 | 0.1500 | 0.1500 | 0.1487 | 0.1487 | 26,220 | +0.00(+2.55%) |
May 01, 2024 | 0.1512 | 0.1623 | 0.1450 | 0.1450 | 78,580 | -0.01(-5.72%) |
Apr 30, 2024 | 0.1500 | 0.1538 | 0.1420 | 0.1538 | 104,554 | -0.00(-1.85%) |
Apr 29, 2024 | 0.1638 | 0.1638 | 0.1564 | 0.1567 | 18,151 | -0.01(-3.63%) |
Apr 26, 2024 | 0.1634 | 0.1770 | 0.1624 | 0.1626 | 41,611 | +0.00(+0.31%) |
Apr 25, 2024 | 0.1683 | 0.1770 | 0.1594 | 0.1621 | 44,937 | +0.00(+0.06%) |
Apr 24, 2024 | 0.1681 | 0.1739 | 0.1620 | 0.1620 | 71,724 | -0.02(-9.95%) |
Apr 23, 2024 | 0.1923 | 0.1923 | 0.1500 | 0.1799 | 173,378 | -0.02(-7.74%) |
Apr 22, 2024 | 0.2100 | 0.2200 | 0.1950 | 0.1950 | 65,236 | -0.02(-11.36%) |
Apr 19, 2024 | 0.2125 | 0.2202 | 0.2100 | 0.2200 | 70,939 | +0.01(+3.53%) |
Apr 18, 2024 | 0.2245 | 0.2300 | 0.2125 | 0.2125 | 27,602 | -0.01(-2.70%) |
Apr 17, 2024 | 0.2300 | 0.2300 | 0.2184 | 0.2184 | 11,719 | -0.00(-0.73%) |
Apr 16, 2024 | 0.2355 | 0.2400 | 0.2150 | 0.2200 | 31,500 | -0.01(-5.13%) |
Apr 15, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2319 | 16,259 | -0.00(-1.82%) |
Apr 12, 2024 | 0.2550 | 0.2634 | 0.2284 | 0.2362 | 59,227 | -0.02(-9.15%) |
Apr 11, 2024 | 0.2765 | 0.2774 | 0.2583 | 0.2600 | 96,105 | -0.02(-7.11%) |
Apr 10, 2024 | 0.2783 | 0.2799 | 0.2783 | 0.2799 | 23,500 | +0.00(+1.19%) |
Apr 09, 2024 | 0.2898 | 0.2898 | 0.2766 | 0.2766 | 26,667 | -0.01(-4.16%) |
Apr 08, 2024 | 0.2899 | 0.2935 | 0.2703 | 0.2886 | 107,250 | -0.00(-0.86%) |
Apr 05, 2024 | 0.2808 | 0.2920 | 0.2780 | 0.2911 | 42,069 | +0.02(+6.75%) |
Apr 04, 2024 | 0.2930 | 0.2949 | 0.2727 | 0.2727 | 3,801 | -0.02(-5.71%) |
Apr 03, 2024 | 0.2960 | 0.3052 | 0.2701 | 0.2892 | 31,904 | -0.03(-8.48%) |
Apr 02, 2024 | 0.3000 | 0.3221 | 0.2924 | 0.3160 | 43,473 | +0.01(+4.22%) |
Apr 01, 2024 | 0.3228 | 0.3228 | 0.2989 | 0.3032 | 23,272 | +0.00(+1.07%) |
Mar 28, 2024 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | 87,192 | -0.09(-23.08%) |
Mar 27, 2024 | 0.3985 | 0.4000 | 0.3217 | 0.3900 | 15,437 | +0.06(+16.77%) |
Mar 26, 2024 | 0.3350 | 0.3530 | 0.3300 | 0.3340 | 25,603 | +0.00(+0.00%) |
Mar 25, 2024 | 0.4076 | 0.4460 | 0.3340 | 0.3340 | 49,332 | -0.02(-4.57%) |
Mar 22, 2024 | 0.3700 | 0.4161 | 0.3400 | 0.3500 | 107,365 | -0.02(-5.10%) |
Mar 21, 2024 | 0.3754 | 0.3900 | 0.3649 | 0.3688 | 43,490 | -0.00(-1.31%) |
Mar 20, 2024 | 0.3737 | 0.3737 | 0.3737 | 0.3737 | 1,000 | +0.03(+7.73%) |
Mar 19, 2024 | 0.3600 | 0.3754 | 0.3469 | 0.3469 | 29,570 | -0.01(-3.64%) |
Mar 18, 2024 | 0.3660 | 0.3750 | 0.3600 | 0.3600 | 41,537 | -0.00(-1.13%) |
Mar 15, 2024 | 0.3675 | 0.3676 | 0.3601 | 0.3641 | 6,801 | -0.00(-0.93%) |
Mar 14, 2024 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 5,000 | +0.00(+0.96%) |
Mar 13, 2024 | 0.3580 | 0.3640 | 0.3580 | 0.3640 | 2,555 | +0.00(+0.83%) |
Mar 12, 2024 | 0.3700 | 0.3700 | 0.3560 | 0.3610 | 38,752 | -0.01(-2.72%) |
Mar 11, 2024 | 0.4000 | 0.4000 | 0.3711 | 0.3711 | 42,534 | -0.03(-8.14%) |
Mar 08, 2024 | 0.4065 | 0.4215 | 0.3813 | 0.4040 | 11,520 | -0.01(-3.21%) |
Mar 07, 2024 | 0.4068 | 0.4174 | 0.4068 | 0.4174 | 5,113 | -0.02(-5.14%) |
Mar 06, 2024 | 0.4400 | 0.4500 | 0.3900 | 0.4400 | 77,755 | +0.04(+10.00%) |
Mar 05, 2024 | 0.4028 | 0.4360 | 0.3900 | 0.4000 | 13,074 | -0.02(-5.44%) |
Mar 04, 2024 | 0.4240 | 0.4400 | 0.4230 | 0.4230 | 15,332 | +0.00(+0.71%) |
Mar 01, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 3,207 | +0.00(+0.00%) |
Feb 29, 2024 | 0.4240 | 0.4400 | 0.4200 | 0.4200 | 13,150 | +0.02(+5.00%) |
Feb 28, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 11,531 | -0.04(-9.09%) |
Feb 27, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 6,723 | +0.02(+4.02%) |
Feb 26, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4230 | 1,791 | -0.03(-5.58%) |
Feb 23, 2024 | 0.4800 | 0.4800 | 0.4480 | 0.4480 | 8,206 | +0.02(+3.68%) |
Feb 22, 2024 | 0.4422 | 0.4800 | 0.4320 | 0.4321 | 19,272 | -0.00(-0.67%) |
Feb 21, 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 4,561 | -0.01(-1.14%) |
Feb 20, 2024 | 0.4200 | 0.4480 | 0.4100 | 0.4400 | 10,245 | -0.03(-6.38%) |
Feb 16, 2024 | 0.4100 | 0.4700 | 0.4000 | 0.4700 | 7,003 | +0.06(+14.63%) |
Feb 14, 2024 | 0.4100 | 250 | -0.01(-3.46%) | |||
Feb 13, 2024 | 0.4460 | 0.4625 | 0.4247 | 0.4247 | 5,871 | -0.02(-3.48%) |
Feb 12, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 3,703 | +0.00(+0.00%) |
Feb 09, 2024 | 0.4460 | 0.4640 | 0.4100 | 0.4400 | 49,516 | -0.04(-8.43%) |
Feb 08, 2024 | 0.4500 | 0.4805 | 0.4322 | 0.4805 | 86,777 | +0.01(+2.71%) |
Feb 07, 2024 | 0.4300 | 0.4678 | 0.4300 | 0.4678 | 21,761 | +0.03(+6.32%) |
Feb 06, 2024 | 0.4300 | 0.4900 | 0.4300 | 0.4400 | 85,176 | -0.02(-5.07%) |
Feb 05, 2024 | 0.4500 | 0.4635 | 0.4500 | 0.4635 | 2,220 | +0.01(+3.00%) |
Feb 02, 2024 | 0.4289 | 0.5000 | 0.4289 | 0.4500 | 6,150 | +0.00(+0.00%) |
Feb 01, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 4,000 | -0.02(-4.26%) |
Jan 31, 2024 | 0.4900 | 0.5000 | 0.4520 | 0.4700 | 29,604 | -0.03(-6.00%) |
Jan 29, 2024 | 0.5000 | 1,000 | +0.00(+0.00%) | |||
Jan 26, 2024 | 0.4645 | 0.5470 | 0.4645 | 0.5000 | 22,945 | +0.05(+11.16%) |
Jan 25, 2024 | 0.4525 | 0.4525 | 0.4498 | 0.4498 | 4,620 | -0.00(-0.44%) |
Jan 24, 2024 | 0.4560 | 0.4700 | 0.4280 | 0.4518 | 29,900 | -0.02(-3.87%) |
Jan 23, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 17,800 | +0.02(+3.32%) |
Jan 22, 2024 | 0.5099 | 0.5099 | 0.4500 | 0.4549 | 24,349 | -0.02(-3.21%) |
Jan 19, 2024 | 0.4929 | 0.4939 | 0.4700 | 0.4700 | 16,300 | -0.02(-3.49%) |
Jan 18, 2024 | 0.5020 | 0.5500 | 0.4800 | 0.4870 | 3,700 | -0.00(-0.20%) |
Jan 17, 2024 | 0.4934 | 0.5000 | 0.4880 | 0.4880 | 5,538 | -0.01(-2.79%) |
Jan 16, 2024 | 0.5753 | 0.5900 | 0.4500 | 0.5020 | 70,096 | -0.04(-7.57%) |
Jan 12, 2024 | 0.5800 | 0.5900 | 0.4727 | 0.5431 | 43,440 | +0.01(+2.47%) |
Jan 11, 2024 | 0.5500 | 0.5900 | 0.5300 | 0.5300 | 33,934 | +0.00(+0.00%) |
Jan 09, 2024 | 0.5300 | 0 | -0.03(-5.36%) | |||
Jan 08, 2024 | 0.5700 | 0.6226 | 0.5600 | 0.5600 | 10,495 | -0.03(-5.08%) |
Jan 04, 2024 | 0.5900 | 1,350 | -0.07(-10.61%) | |||
Jan 03, 2024 | 0.6600 | 0.6600 | 0.6318 | 0.6600 | 9,700 | +0.00(+0.00%) |
Jan 02, 2024 | 0.6400 | 0.6740 | 0.5850 | 0.6600 | 26,016 | +0.02(+3.13%) |
Dec 29, 2023 | 0.6290 | 0.6400 | 0.6290 | 0.6400 | 1,652 | +0.04(+6.67%) |
Dec 28, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,700 | +0.02(+3.45%) |
Dec 27, 2023 | 0.6370 | 0.6370 | 0.5800 | 0.5800 | 2,994 | -0.06(-9.02%) |
Dec 26, 2023 | 0.6640 | 0.6640 | 0.6275 | 0.6375 | 4,845 | -0.01(-2.01%) |
Dec 22, 2023 | 0.6800 | 0.6800 | 0.6506 | 0.6506 | 13,901 | -0.00(-0.44%) |
Dec 21, 2023 | 0.6482 | 0.6800 | 0.6482 | 0.6535 | 3,570 | -0.02(-2.93%) |
Dec 20, 2023 | 0.6731 | 0.6806 | 0.6694 | 0.6732 | 13,700 | +0.02(+2.72%) |
Dec 19, 2023 | 0.6538 | 0.6725 | 0.6523 | 0.6554 | 10,123 | -0.01(-1.04%) |
Dec 18, 2023 | 0.6200 | 0.7196 | 0.6200 | 0.6623 | 16,640 | +0.04(+6.82%) |
Dec 15, 2023 | 0.6100 | 0.6200 | 0.5999 | 0.6200 | 17,330 | +0.01(+0.86%) |
Dec 14, 2023 | 0.6000 | 0.6147 | 0.5337 | 0.6147 | 25,732 | -0.00(-0.11%) |
Dec 13, 2023 | 0.5683 | 0.6154 | 0.5586 | 0.6154 | 16,554 | +0.07(+11.89%) |
Dec 12, 2023 | 0.6560 | 0.6674 | 0.5500 | 0.5500 | 35,263 | +0.00(+0.00%) |
Dec 11, 2023 | 0.6544 | 0.7000 | 0.5500 | 0.5500 | 13,164 | -0.13(-19.15%) |
Dec 08, 2023 | 0.6011 | 0.6803 | 0.6011 | 0.6803 | 5,239 | +0.06(+9.73%) |
Dec 07, 2023 | 0.6280 | 0.6600 | 0.6160 | 0.6200 | 48,216 | -0.01(-1.27%) |
Dec 06, 2023 | 0.6400 | 0.6400 | 0.6235 | 0.6280 | 19,860 | -0.01(-1.88%) |
Dec 05, 2023 | 0.6501 | 0.7405 | 0.6220 | 0.6400 | 44,500 | -0.04(-5.88%) |
Dec 04, 2023 | 0.7243 | 0.7864 | 0.6800 | 0.6800 | 15,400 | -0.02(-2.86%) |
Dec 01, 2023 | 0.7000 | 0.7240 | 0.7000 | 0.7000 | 9,301 | -0.02(-3.31%) |
Nov 30, 2023 | 0.7847 | 0.7847 | 0.6933 | 0.7240 | 13,475 | -0.09(-11.05%) |
Nov 29, 2023 | 0.7323 | 0.9300 | 0.6500 | 0.8139 | 36,002 | +0.26(+46.04%) |
Nov 28, 2023 | 0.5000 | 0.5573 | 0.4982 | 0.5573 | 59,948 | +0.08(+16.10%) |
Nov 27, 2023 | 0.5400 | 0.5900 | 0.4800 | 0.4800 | 68,691 | -0.12(-19.95%) |
Nov 24, 2023 | 0.5500 | 0.6089 | 0.5500 | 0.5996 | 52,145 | -0.14(-18.47%) |
Nov 22, 2023 | 0.9000 | 0.9000 | 0.5500 | 0.7354 | 39,824 | +0.06(+8.67%) |
Nov 21, 2023 | 0.6500 | 0.6767 | 0.5700 | 0.6767 | 22,152 | +0.03(+4.11%) |
Nov 20, 2023 | 0.8132 | 0.8211 | 0.6300 | 0.6500 | 33,380 | -0.01(-1.89%) |
Nov 17, 2023 | 0.6200 | 0.6975 | 0.6000 | 0.6625 | 60,350 | +0.10(+18.30%) |