Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 0.1554 | 0.1554 | 0.1554 | 0.1554 | 100 | -0.00(-1.40%) |
Jun 07, 2024 | 0.1536 | 0.1642 | 0.1536 | 0.1576 | 2,690 | -0.02(-11.96%) |
Jun 06, 2024 | 0.1581 | 0.1790 | 0.1581 | 0.1790 | 6,866 | -0.00(-1.10%) |
Jun 05, 2024 | 0.1722 | 0.1810 | 0.1600 | 0.1810 | 2,827 | +0.01(+4.75%) |
Jun 04, 2024 | 0.1794 | 0.1794 | 0.1728 | 0.1728 | 2,000 | -0.00(-0.52%) |
Jun 03, 2024 | 0.1644 | 0.1738 | 0.1644 | 0.1737 | 2,000 | +0.00(+2.18%) |
May 31, 2024 | 0.1551 | 0.1700 | 0.1551 | 0.1700 | 21,475 | +0.00(+0.71%) |
May 29, 2024 | 0.1852 | 0.1852 | 0.1668 | 0.1688 | 3,421 | +0.00(+2.06%) |
May 24, 2024 | 0.1654 | 25 | -0.00(-1.02%) | |||
May 22, 2024 | 0.1671 | 10 | -0.01(-4.35%) | |||
May 21, 2024 | 0.1856 | 0.1856 | 0.1709 | 0.1747 | 23,110 | -0.04(-16.81%) |
May 20, 2024 | 0.1690 | 0.2100 | 0.1690 | 0.2100 | 28,950 | +0.02(+13.09%) |
May 17, 2024 | 0.1759 | 0.1857 | 0.1759 | 0.1857 | 35,000 | +0.01(+4.97%) |
May 16, 2024 | 0.1818 | 0.1818 | 0.1769 | 0.1769 | 7,650 | -0.01(-3.96%) |
May 15, 2024 | 0.1860 | 0.1862 | 0.1818 | 0.1842 | 37,454 | -0.01(-5.05%) |
May 14, 2024 | 0.1965 | 0.1965 | 0.1940 | 0.1940 | 6,200 | -0.00(-1.42%) |
May 10, 2024 | 0.1968 | 0 | -0.02(-9.64%) | |||
May 08, 2024 | 0.2178 | 9,040 | -0.01(-2.64%) | |||
May 06, 2024 | 0.2237 | 2,075 | -0.01(-4.11%) | |||
May 03, 2024 | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 126 | +0.01(+4.11%) |
May 02, 2024 | 0.2241 | 0.2241 | 0.2241 | 0.2241 | 3,500 | +0.01(+3.70%) |
May 01, 2024 | 0.2161 | 0.2161 | 0.2161 | 0.2161 | 2,500 | +0.01(+5.93%) |
Apr 30, 2024 | 0.2037 | 0.2040 | 0.2037 | 0.2040 | 2,600 | +0.00(+0.00%) |
Apr 29, 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 230 | +0.00(+2.00%) |
Apr 26, 2024 | 0.2000 | 0.2000 | 0.1976 | 0.2000 | 6,500 | +0.01(+3.95%) |
Apr 23, 2024 | 0.1924 | 0 | +0.00(+0.84%) | |||
Apr 22, 2024 | 0.1908 | 0.1908 | 0.1908 | 0.1908 | 1,000 | -0.01(-6.93%) |
Apr 18, 2024 | 0.2050 | 0 | +0.00(+0.59%) | |||
Apr 17, 2024 | 0.2096 | 0.2096 | 0.2038 | 0.2038 | 3,000 | -0.02(-7.62%) |
Apr 12, 2024 | 0.2206 | 0 | +0.04(+23.93%) | |||
Apr 10, 2024 | 0.1780 | 2,050 | -0.01(-4.56%) | |||
Apr 09, 2024 | 0.1868 | 0.1868 | 0.1850 | 0.1865 | 6,830 | -0.01(-4.26%) |
Apr 08, 2024 | 0.1940 | 0.1969 | 0.1940 | 0.1948 | 47,571 | +0.01(+5.58%) |
Apr 05, 2024 | 0.1900 | 0.1900 | 0.1845 | 0.1845 | 11,896 | -0.01(-4.06%) |
Apr 03, 2024 | 0.1923 | 10 | -0.01(-3.85%) | |||
Apr 02, 2024 | 0.2036 | 0.2036 | 0.1841 | 0.2000 | 72,000 | -0.01(-4.63%) |
Apr 01, 2024 | 0.2097 | 0.2097 | 0.1910 | 0.2097 | 2,003 | +0.02(+12.14%) |
Mar 28, 2024 | 0.2208 | 0.2208 | 0.1822 | 0.1870 | 11,350 | -0.04(-16.78%) |
Mar 27, 2024 | 0.2247 | 0.2247 | 0.2247 | 0.2247 | 100 | +0.00(+0.00%) |
Mar 26, 2024 | 0.2290 | 0.2290 | 0.2160 | 0.2247 | 27,704 | -0.01(-2.52%) |
Mar 25, 2024 | 0.2265 | 0.2305 | 0.2129 | 0.2305 | 29,411 | +0.01(+2.35%) |
Mar 22, 2024 | 0.2186 | 0.2252 | 0.2186 | 0.2252 | 1,550 | -0.01(-5.30%) |
Mar 21, 2024 | 0.2410 | 0.2410 | 0.2378 | 0.2378 | 12,485 | +0.01(+4.53%) |
Mar 20, 2024 | 0.2301 | 0.2301 | 0.2275 | 0.2275 | 13,520 | -0.02(-6.30%) |
Mar 15, 2024 | 0.2428 | 2,000 | -0.01(-2.02%) | |||
Mar 14, 2024 | 0.2478 | 0.2478 | 0.2478 | 0.2478 | 2,838 | +0.01(+3.25%) |
Mar 13, 2024 | 0.2275 | 0.2520 | 0.2275 | 0.2400 | 8,500 | +0.00(+0.00%) |
Mar 12, 2024 | 0.2275 | 0.2540 | 0.2275 | 0.2400 | 4,400 | -0.01(-4.69%) |
Mar 11, 2024 | 0.2470 | 0.2518 | 0.2470 | 0.2518 | 2,075 | -0.01(-2.14%) |
Mar 08, 2024 | 0.2550 | 0.2573 | 0.2514 | 0.2573 | 13,027 | -0.01(-2.91%) |
Mar 07, 2024 | 0.2438 | 0.2650 | 0.2400 | 0.2650 | 12,075 | +0.00(+0.68%) |
Mar 06, 2024 | 0.2632 | 0.2632 | 0.2632 | 0.2632 | 700 | +0.00(+1.54%) |
Mar 05, 2024 | 0.2640 | 0.2640 | 0.2592 | 0.2592 | 1,600 | +0.02(+8.82%) |
Mar 04, 2024 | 0.2320 | 0.2445 | 0.2320 | 0.2382 | 28,549 | -0.02(-6.40%) |
Mar 01, 2024 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | 110 | -0.01(-1.96%) |
Feb 29, 2024 | 0.2596 | 0.2596 | 0.2596 | 0.2596 | 225 | -0.01(-3.49%) |
Feb 28, 2024 | 0.2545 | 0.2690 | 0.2400 | 0.2690 | 8,821 | +0.02(+6.07%) |
Feb 27, 2024 | 0.2670 | 0.2670 | 0.2536 | 0.2536 | 925 | -0.02(-5.76%) |
Feb 26, 2024 | 0.2691 | 0.2691 | 0.2691 | 0.2691 | 270 | +0.03(+10.47%) |
Feb 22, 2024 | 0.2436 | 0 | -0.01(-2.56%) | |||
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | +0.00(+0.00%) |
Feb 20, 2024 | 0.2455 | 0.2500 | 0.2455 | 0.2500 | 5,298 | -0.00(-0.56%) |
Feb 16, 2024 | 0.2708 | 0.2708 | 0.2514 | 0.2514 | 7,300 | +0.01(+3.46%) |
Feb 15, 2024 | 0.2489 | 0.2489 | 0.2430 | 0.2430 | 1,160 | -0.03(-10.50%) |
Feb 14, 2024 | 0.2238 | 0.2715 | 0.2238 | 0.2715 | 600 | +0.02(+6.68%) |
Feb 13, 2024 | 0.2531 | 0.2558 | 0.2531 | 0.2545 | 3,500 | -0.02(-6.36%) |
Feb 12, 2024 | 0.2820 | 0.2820 | 0.2718 | 0.2718 | 3,800 | -0.00(-0.15%) |
Feb 09, 2024 | 0.2644 | 0.2722 | 0.2548 | 0.2722 | 2,350 | +0.00(+1.49%) |
Feb 07, 2024 | 0.2682 | 0 | -0.02(-7.42%) | |||
Feb 05, 2024 | 0.2897 | 0 | -0.01(-2.39%) | |||
Feb 02, 2024 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 370 | +0.02(+5.89%) |
Feb 01, 2024 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 680 | -0.01(-4.98%) |
Jan 31, 2024 | 0.2955 | 0.2955 | 0.2882 | 0.2950 | 10,322 | -0.00(-0.87%) |
Jan 29, 2024 | 0.2976 | 1,700 | -0.00(-0.80%) | |||
Jan 26, 2024 | 0.2778 | 0.3028 | 0.2778 | 0.3000 | 2,460 | +0.01(+4.17%) |
Jan 25, 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 1,006 | +0.00(+1.69%) |
Jan 24, 2024 | 0.2741 | 0.2832 | 0.2741 | 0.2832 | 7,241 | +0.01(+4.27%) |
Jan 23, 2024 | 0.2530 | 0.2716 | 0.2530 | 0.2716 | 2,850 | +0.02(+8.64%) |
Jan 19, 2024 | 0.2500 | 0 | +0.00(+0.40%) | |||
Jan 18, 2024 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 1,345 | -0.03(-9.45%) |
Jan 17, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 250 | +0.01(+4.64%) |
Jan 12, 2024 | 0.2628 | 0 | -0.01(-4.54%) | |||
Jan 11, 2024 | 0.2753 | 0.2753 | 0.2540 | 0.2753 | 450 | -0.01(-2.27%) |
Jan 08, 2024 | 0.2817 | 30 | -0.02(-7.73%) | |||
Jan 05, 2024 | 0.3053 | 0.3053 | 0.3053 | 0.3053 | 9,887 | +0.01(+3.56%) |
Jan 03, 2024 | 0.2948 | 0 | -0.01(-1.73%) | |||
Jan 02, 2024 | 0.3038 | 0.3038 | 0.3000 | 0.3000 | 3,850 | +0.02(+7.99%) |
Dec 29, 2023 | 0.2507 | 0.3188 | 0.2507 | 0.2778 | 21,382 | +0.02(+5.91%) |
Dec 28, 2023 | 0.2770 | 0.2770 | 0.2623 | 0.2623 | 7,000 | -0.03(-10.93%) |
Dec 27, 2023 | 0.3241 | 0.3241 | 0.2945 | 0.2945 | 1,100 | +0.00(+0.00%) |
Dec 26, 2023 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | 1,001 | -0.00(-0.37%) |
Dec 22, 2023 | 0.3018 | 0.3018 | 0.2956 | 0.2956 | 4,534 | -0.02(-5.68%) |
Dec 21, 2023 | 0.3134 | 0.3134 | 0.3134 | 0.3134 | 100 | +0.00(+1.16%) |
Dec 20, 2023 | 0.3162 | 0.3162 | 0.2952 | 0.3098 | 1,570 | +0.01(+2.45%) |
Dec 19, 2023 | 0.3224 | 0.3286 | 0.3024 | 0.3024 | 12,702 | -0.02(-6.81%) |
Dec 18, 2023 | 0.3259 | 0.3282 | 0.3157 | 0.3245 | 14,337 | -0.01(-3.13%) |
Dec 15, 2023 | 0.3240 | 0.3350 | 0.3167 | 0.3350 | 34,400 | +0.01(+3.55%) |
Dec 14, 2023 | 0.3180 | 0.3235 | 0.3180 | 0.3235 | 4,000 | +0.03(+9.62%) |
Dec 13, 2023 | 0.2951 | 0.2951 | 0.2951 | 0.2951 | 3,000 | +0.01(+3.00%) |
Dec 12, 2023 | 0.2820 | 0.2865 | 0.2820 | 0.2865 | 12,950 | -0.00(-0.10%) |
Dec 11, 2023 | 0.2818 | 0.2868 | 0.2800 | 0.2868 | 12,325 | +0.01(+3.54%) |
Dec 08, 2023 | 0.2763 | 0.2800 | 0.2763 | 0.2770 | 12,499 | +0.03(+10.80%) |
Dec 07, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | +0.03(+11.71%) |
Dec 06, 2023 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 500 | +0.00(+0.00%) |
Dec 05, 2023 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 1,124 | -0.03(-11.30%) |
Dec 04, 2023 | 0.2467 | 0.2944 | 0.2467 | 0.2523 | 7,810 | -0.01(-5.36%) |
Nov 30, 2023 | 0.2666 | 88 | +0.04(+19.55%) | |||
Nov 29, 2023 | 0.1990 | 0.2231 | 0.1990 | 0.2230 | 12,805 | +0.04(+24.58%) |
Nov 24, 2023 | 0.1790 | 5 | -0.03(-14.76%) | |||
Nov 22, 2023 | 0.2106 | 0.2130 | 0.2100 | 0.2100 | 2,400 | +0.20(+1300.00%) |
Oct 24, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
Oct 23, 2023 | 0.0192 | 0.0208 | 0.0150 | 0.0150 | 103,990 | -0.00(-0.66%) |
Oct 20, 2023 | 0.0188 | 0.0188 | 0.0151 | 0.0151 | 70,000 | -0.00(-19.25%) |
Oct 19, 2023 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 5,000 | +0.00(+7.47%) |
Oct 18, 2023 | 0.0202 | 0.0224 | 0.0174 | 0.0174 | 63,511 | -0.00(-13.00%) |
Oct 17, 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 53,000 | -0.00(-11.89%) |
Oct 16, 2023 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 2,550 | -0.00(-7.35%) |
Oct 13, 2023 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | 5,000 | +0.00(+2.51%) |
Oct 12, 2023 | 0.0266 | 0.0266 | 0.0239 | 0.0239 | 15,500 | -0.00(-7.72%) |
Oct 11, 2023 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 620 | +0.00(+10.21%) |
Oct 10, 2023 | 0.0256 | 0.0260 | 0.0235 | 0.0235 | 360,000 | -0.00(-3.69%) |
Oct 09, 2023 | 0.0217 | 0.0278 | 0.0217 | 0.0244 | 133,121 | +0.00(+0.00%) |
Oct 06, 2023 | 0.0236 | 0.0248 | 0.0236 | 0.0244 | 45,475 | -0.00(-4.69%) |
Oct 05, 2023 | 0.0218 | 0.0256 | 0.0218 | 0.0256 | 308,000 | -0.00(-1.92%) |
Oct 04, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 5,077 | +0.00(+0.00%) |
Oct 03, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 210 | +0.00(+1.56%) |
Oct 02, 2023 | 0.0261 | 0.0320 | 0.0239 | 0.0257 | 58,494 | +0.00(+1.18%) |
Sep 29, 2023 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 46,000 | +0.00(+6.28%) |
Sep 28, 2023 | 0.0230 | 0.0273 | 0.0230 | 0.0239 | 60,400 | -0.00(-6.27%) |
Sep 27, 2023 | 0.0271 | 0.0271 | 0.0229 | 0.0255 | 149,613 | +0.00(+17.51%) |
Sep 26, 2023 | 0.0260 | 0.0265 | 0.0217 | 0.0217 | 57,925 | -0.00(-13.55%) |
Sep 25, 2023 | 0.0245 | 0.0259 | 0.0245 | 0.0251 | 22,425 | -0.00(-7.38%) |
Sep 21, 2023 | 0.0271 | 0 | +0.00(+3.44%) | |||
Sep 20, 2023 | 0.0255 | 0.0317 | 0.0255 | 0.0262 | 72,721 | +0.01(+31.00%) |
Sep 19, 2023 | 0.0317 | 0.0317 | 0.0200 | 0.0200 | 48,000 | -0.01(-31.03%) |
Sep 18, 2023 | 0.0264 | 0.0295 | 0.0264 | 0.0290 | 13,600 | -0.00(-0.68%) |
Sep 14, 2023 | 0.0292 | 0 | -0.00(-2.67%) | |||
Sep 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 | -0.00(-0.33%) |
Sep 12, 2023 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 8,283 | +0.00(+10.26%) |
Sep 11, 2023 | 0.0230 | 0.0273 | 0.0230 | 0.0273 | 4,200 | +0.00(+0.74%) |
Sep 08, 2023 | 0.0275 | 0.0275 | 0.0271 | 0.0271 | 2,306 | +0.00(+6.69%) |
Sep 05, 2023 | 0.0254 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 0.0255 | 0.0273 | 0.0254 | 0.0254 | 33,500 | +0.00(+0.00%) |
Aug 31, 2023 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 31,559 | -0.00(-10.56%) |
Aug 30, 2023 | 0.0291 | 0.0327 | 0.0284 | 0.0284 | 27,261 | -0.00(-4.70%) |
Aug 29, 2023 | 0.0291 | 0.0298 | 0.0255 | 0.0298 | 13,581 | +0.00(+17.32%) |
Aug 25, 2023 | 0.0254 | 1 | +0.00(+0.00%) | |||
Aug 22, 2023 | 0.0254 | 0 | -0.00(-15.33%) | |||
Aug 21, 2023 | 0.0302 | 0.0302 | 0.0300 | 0.0300 | 16,650 | -0.00(-10.45%) |
Aug 18, 2023 | 0.0325 | 0.0335 | 0.0289 | 0.0335 | 21,100 | +0.00(+5.68%) |
Aug 17, 2023 | 0.0327 | 0.0350 | 0.0317 | 0.0317 | 31,944 | -0.00(-3.06%) |
Aug 14, 2023 | 0.0327 | 0 | +0.00(+12.37%) | |||
Aug 11, 2023 | 0.0314 | 0.0329 | 0.0291 | 0.0291 | 29,552 | -0.00(-4.90%) |
Aug 10, 2023 | 0.0259 | 0.0330 | 0.0259 | 0.0306 | 88,150 | -0.00(-2.86%) |
Aug 09, 2023 | 0.0317 | 0.0340 | 0.0300 | 0.0315 | 71,491 | +0.00(+1.61%) |
Aug 08, 2023 | 0.0300 | 0.0341 | 0.0300 | 0.0310 | 110,421 | +0.00(+5.80%) |
Aug 07, 2023 | 0.0298 | 0.0317 | 0.0293 | 0.0293 | 78,518 | +0.00(+0.34%) |
Aug 04, 2023 | 0.0300 | 0.0350 | 0.0258 | 0.0292 | 588,631 | -0.01(-14.87%) |
Aug 03, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0343 | 369,400 | +0.00(+8.20%) |
Aug 02, 2023 | 0.0344 | 0.0344 | 0.0276 | 0.0317 | 54,845 | -0.00(-0.94%) |
Aug 01, 2023 | 0.0325 | 0.0340 | 0.0307 | 0.0320 | 148,631 | +0.00(+4.23%) |
Jul 31, 2023 | 0.0278 | 0.0352 | 0.0278 | 0.0307 | 110,760 | +0.01(+22.80%) |
Jul 28, 2023 | 0.0276 | 0.0300 | 0.0250 | 0.0250 | 80,401 | -0.00(-11.66%) |
Jul 27, 2023 | 0.0276 | 0.0283 | 0.0276 | 0.0283 | 42,000 | -0.00(-0.70%) |
Jul 26, 2023 | 0.0295 | 0.0295 | 0.0285 | 0.0285 | 14,165 | +0.00(+2.52%) |
Jul 25, 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0278 | 135,343 | -0.00(-0.71%) |
Jul 24, 2023 | 0.0350 | 0.0350 | 0.0243 | 0.0280 | 408,771 | -0.00(-6.67%) |
Jul 21, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 76,197 | -0.00(-3.23%) |
Jul 20, 2023 | 0.0297 | 0.0310 | 0.0297 | 0.0310 | 75,499 | +0.00(+1.64%) |
Jul 19, 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0305 | 50,680 | -0.00(-6.15%) |
Jul 18, 2023 | 0.0270 | 0.0325 | 0.0270 | 0.0325 | 85,000 | +0.00(+3.83%) |
Jul 17, 2023 | 0.0313 | 0.0330 | 0.0313 | 0.0313 | 7,150 | -0.00(-5.15%) |
Jul 14, 2023 | 0.0342 | 0.0345 | 0.0330 | 0.0330 | 185,000 | +0.00(+0.00%) |
Jul 13, 2023 | 0.0345 | 0.0346 | 0.0330 | 0.0330 | 60,921 | -0.00(-4.90%) |
Jul 12, 2023 | 0.0324 | 0.0348 | 0.0302 | 0.0347 | 141,004 | +0.00(+15.67%) |
Jul 11, 2023 | 0.0340 | 0.0343 | 0.0300 | 0.0300 | 102,000 | -0.00(-10.71%) |
Jul 10, 2023 | 0.0320 | 0.0358 | 0.0290 | 0.0336 | 119,959 | +0.00(+15.86%) |
Jul 07, 2023 | 0.0335 | 0.0335 | 0.0290 | 0.0290 | 83,964 | +0.00(+4.69%) |
Jul 06, 2023 | 0.0335 | 0.0335 | 0.0277 | 0.0277 | 8,445 | -0.00(-8.28%) |
Jul 05, 2023 | 0.0294 | 0.0335 | 0.0294 | 0.0302 | 65,665 | +0.00(+6.34%) |