Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 0 | +0.00(+0.00%) | ||||
May 07, 2024 | 0.1000 | 0.1450 | 0.1000 | 0.1230 | 3,954,480 | +0.02(+14.95%) |
May 06, 2024 | 0.0945 | 0.1230 | 0.0887 | 0.1070 | 4,804,034 | -0.04(-26.05%) |
May 03, 2024 | 0.1500 | 0.1550 | 0.1440 | 0.1447 | 1,821,104 | -0.01(-5.30%) |
May 02, 2024 | 0.1500 | 0.1540 | 0.1500 | 0.1528 | 44,177 | -0.00(-0.13%) |
May 01, 2024 | 0.1560 | 0.1599 | 0.1511 | 0.1530 | 154,545 | +0.00(+2.00%) |
Apr 30, 2024 | 0.1623 | 0.1690 | 0.1500 | 0.1500 | 718,890 | -0.01(-7.58%) |
Apr 29, 2024 | 0.1664 | 0.1700 | 0.1601 | 0.1623 | 390,222 | -0.00(-2.52%) |
Apr 26, 2024 | 0.1659 | 0.1690 | 0.1600 | 0.1665 | 248,312 | +0.00(+1.90%) |
Apr 25, 2024 | 0.1630 | 0.1699 | 0.1611 | 0.1634 | 133,433 | -0.00(-2.04%) |
Apr 24, 2024 | 0.1657 | 0.1715 | 0.1631 | 0.1668 | 48,061 | -0.00(-1.24%) |
Apr 23, 2024 | 0.1670 | 0.1720 | 0.1650 | 0.1689 | 109,609 | +0.00(+0.78%) |
Apr 22, 2024 | 0.1735 | 0.1762 | 0.1628 | 0.1676 | 361,569 | -0.00(-1.41%) |
Apr 19, 2024 | 0.1730 | 0.1751 | 0.1648 | 0.1700 | 402,395 | -0.00(-2.58%) |
Apr 18, 2024 | 0.1600 | 0.1883 | 0.1631 | 0.1745 | 729,416 | +0.01(+6.53%) |
Apr 17, 2024 | 0.1680 | 0.1680 | 0.1630 | 0.1638 | 62,794 | -0.00(-0.30%) |
Apr 16, 2024 | 0.1700 | 0.1704 | 0.1631 | 0.1643 | 98,692 | -0.01(-3.58%) |
Apr 15, 2024 | 0.1750 | 0.1850 | 0.1650 | 0.1704 | 213,512 | -0.00(-2.68%) |
Apr 12, 2024 | 0.1800 | 0.1840 | 0.1740 | 0.1751 | 298,106 | -0.00(-0.91%) |
Apr 11, 2024 | 0.1700 | 0.1840 | 0.1650 | 0.1767 | 551,517 | +0.01(+7.88%) |
Apr 10, 2024 | 0.1650 | 0.1699 | 0.1600 | 0.1638 | 219,020 | -0.00(-2.15%) |
Apr 09, 2024 | 0.1644 | 0.1699 | 0.1609 | 0.1674 | 188,207 | +0.01(+3.14%) |
Apr 08, 2024 | 0.1670 | 0.1675 | 0.1600 | 0.1623 | 476,484 | -0.00(-2.58%) |
Apr 05, 2024 | 0.1620 | 0.1700 | 0.1620 | 0.1666 | 180,543 | +0.01(+3.09%) |
Apr 04, 2024 | 0.1800 | 0.1840 | 0.1616 | 0.1616 | 1,107,642 | -0.02(-10.07%) |
Apr 03, 2024 | 0.1700 | 0.1819 | 0.1700 | 0.1797 | 381,463 | +0.00(+1.58%) |
Apr 02, 2024 | 0.1750 | 0.1810 | 0.1750 | 0.1769 | 596,271 | -0.00(-1.72%) |
Apr 01, 2024 | 0.1790 | 0.1844 | 0.1760 | 0.1800 | 480,765 | -0.01(-4.26%) |
Mar 28, 2024 | 0.1930 | 0.1930 | 0.1874 | 0.1880 | 301,732 | -0.01(-5.05%) |
Mar 27, 2024 | 0.1900 | 0.2197 | 0.1880 | 0.1980 | 1,438,699 | +0.00(+0.05%) |
Mar 26, 2024 | 0.1946 | 0.2080 | 0.1880 | 0.1979 | 231,059 | +0.00(+1.44%) |
Mar 25, 2024 | 0.1889 | 0.2000 | 0.1820 | 0.1951 | 506,384 | +0.01(+5.46%) |
Mar 22, 2024 | 0.1800 | 0.1851 | 0.1800 | 0.1850 | 316,595 | +0.00(+2.21%) |
Mar 21, 2024 | 0.1811 | 0.1851 | 0.1800 | 0.1810 | 263,893 | -0.00(-2.22%) |
Mar 20, 2024 | 0.1855 | 0.1953 | 0.1810 | 0.1851 | 290,883 | -0.01(-3.19%) |
Mar 19, 2024 | 0.2170 | 0.2280 | 0.1912 | 0.1912 | 1,887,848 | -0.07(-27.02%) |
Mar 18, 2024 | 0.1900 | 0.2700 | 0.1831 | 0.2620 | 6,790,130 | +0.07(+34.43%) |
Mar 15, 2024 | 0.1900 | 0.1972 | 0.1721 | 0.1949 | 304,063 | +0.01(+5.81%) |
Mar 14, 2024 | 0.1890 | 0.1920 | 0.1800 | 0.1842 | 260,570 | +0.00(+2.22%) |
Mar 13, 2024 | 0.1800 | 0.2000 | 0.1752 | 0.1802 | 743,858 | +0.01(+2.85%) |
Mar 12, 2024 | 0.1782 | 0.1849 | 0.1752 | 0.1752 | 167,523 | -0.00(-2.18%) |
Mar 11, 2024 | 0.1811 | 0.2000 | 0.1750 | 0.1791 | 587,620 | -0.01(-4.07%) |
Mar 08, 2024 | 0.1837 | 0.1894 | 0.1801 | 0.1867 | 444,390 | -0.00(-1.43%) |
Mar 07, 2024 | 0.1970 | 0.1970 | 0.1758 | 0.1894 | 450,758 | -0.00(-1.56%) |
Mar 06, 2024 | 0.1988 | 0.1998 | 0.1880 | 0.1924 | 322,623 | -0.01(-2.53%) |
Mar 05, 2024 | 0.1900 | 0.2040 | 0.1900 | 0.1974 | 309,777 | +0.00(+1.02%) |
Mar 04, 2024 | 0.2140 | 0.2140 | 0.1920 | 0.1954 | 419,410 | -0.01(-7.04%) |
Mar 01, 2024 | 0.2009 | 0.2150 | 0.2009 | 0.2102 | 250,082 | +0.01(+4.16%) |
Feb 29, 2024 | 0.2045 | 0.2094 | 0.1934 | 0.2018 | 287,084 | -0.00(-1.32%) |
Feb 28, 2024 | 0.2178 | 0.2200 | 0.2000 | 0.2045 | 354,668 | -0.01(-6.41%) |
Feb 27, 2024 | 0.2160 | 0.2290 | 0.2080 | 0.2185 | 383,355 | +0.01(+2.58%) |
Feb 26, 2024 | 0.2190 | 0.2380 | 0.2055 | 0.2130 | 687,464 | -0.01(-2.65%) |
Feb 23, 2024 | 0.2159 | 0.2188 | 0.1977 | 0.2188 | 639,636 | -0.00(-1.75%) |
Feb 22, 2024 | 0.2023 | 0.2300 | 0.2023 | 0.2227 | 1,057,401 | +0.00(+1.64%) |
Feb 21, 2024 | 0.2714 | 0.2800 | 0.2127 | 0.2191 | 11,541,175 | -0.02(-8.71%) |
Feb 20, 2024 | 0.2031 | 0.2530 | 0.1850 | 0.2400 | 15,236,594 | +0.04(+21.21%) |
Feb 16, 2024 | 0.1933 | 0.2040 | 0.1855 | 0.1980 | 319,978 | +0.01(+4.21%) |
Feb 15, 2024 | 0.1872 | 0.2050 | 0.1812 | 0.1900 | 326,916 | -0.01(-2.56%) |
Feb 14, 2024 | 0.1888 | 0.1980 | 0.1800 | 0.1950 | 279,950 | +0.01(+3.28%) |
Feb 13, 2024 | 0.1950 | 0.1999 | 0.1800 | 0.1888 | 357,119 | -0.01(-4.60%) |
Feb 12, 2024 | 0.2100 | 0.2100 | 0.1802 | 0.1979 | 601,630 | +0.01(+6.17%) |
Feb 09, 2024 | 0.1899 | 0.1998 | 0.1830 | 0.1864 | 449,126 | -0.01(-3.07%) |
Feb 08, 2024 | 0.1926 | 0.2000 | 0.1815 | 0.1923 | 422,859 | +0.01(+3.28%) |
Feb 07, 2024 | 0.1761 | 0.2100 | 0.1733 | 0.1862 | 724,515 | +0.01(+7.63%) |
Feb 06, 2024 | 0.1756 | 0.1843 | 0.1705 | 0.1730 | 611,553 | -0.01(-4.42%) |
Feb 05, 2024 | 0.1800 | 0.1882 | 0.1717 | 0.1810 | 528,018 | +0.00(+2.14%) |
Feb 02, 2024 | 0.1900 | 0.2048 | 0.1723 | 0.1772 | 764,111 | -0.01(-7.23%) |
Feb 01, 2024 | 0.1950 | 0.1988 | 0.1780 | 0.1910 | 735,955 | -0.01(-3.05%) |
Jan 31, 2024 | 0.1950 | 0.2145 | 0.1950 | 0.1970 | 555,557 | -0.00(-1.45%) |
Jan 30, 2024 | 0.2349 | 0.2395 | 0.1951 | 0.1999 | 1,597,598 | -0.04(-17.46%) |
Jan 29, 2024 | 0.2100 | 0.2550 | 0.1950 | 0.2422 | 2,791,679 | +0.01(+3.95%) |
Jan 26, 2024 | 0.2432 | 0.2698 | 0.2300 | 0.2330 | 4,767,449 | -0.08(-24.84%) |
Jan 25, 2024 | 0.2879 | 0.4300 | 0.2428 | 0.3100 | 60,545,824 | +0.09(+39.64%) |
Jan 24, 2024 | 0.1716 | 0.2410 | 0.1700 | 0.2220 | 13,404,214 | +0.05(+30.59%) |
Jan 23, 2024 | 0.1622 | 0.1794 | 0.1620 | 0.1700 | 90,988 | +0.00(+0.00%) |
Jan 22, 2024 | 0.1858 | 0.1858 | 0.1600 | 0.1700 | 336,051 | -0.01(-3.95%) |
Jan 19, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1770 | 187,109 | +0.01(+4.18%) |
Jan 18, 2024 | 0.1887 | 0.1887 | 0.1600 | 0.1699 | 310,679 | -0.01(-5.61%) |
Jan 17, 2024 | 0.1819 | 0.1908 | 0.1756 | 0.1800 | 83,962 | -0.00(-0.88%) |
Jan 16, 2024 | 0.1930 | 0.1949 | 0.1718 | 0.1816 | 298,143 | -0.01(-4.47%) |
Jan 12, 2024 | 0.1800 | 0.1949 | 0.1800 | 0.1901 | 214,900 | +0.02(+8.63%) |
Jan 11, 2024 | 0.1954 | 0.1990 | 0.1700 | 0.1750 | 378,229 | -0.02(-11.88%) |
Jan 10, 2024 | 0.2000 | 0.2199 | 0.1975 | 0.1986 | 357,064 | -0.01(-2.50%) |
Jan 09, 2024 | 0.1870 | 0.2066 | 0.1870 | 0.2037 | 259,874 | +0.01(+6.04%) |
Jan 08, 2024 | 0.1900 | 0.2000 | 0.1884 | 0.1921 | 237,326 | +0.00(+1.64%) |
Jan 05, 2024 | 0.1969 | 0.1969 | 0.1841 | 0.1890 | 89,161 | -0.01(-4.06%) |
Jan 04, 2024 | 0.1900 | 0.1993 | 0.1861 | 0.1970 | 207,035 | -0.00(-0.81%) |
Jan 03, 2024 | 0.2100 | 0.2062 | 0.1900 | 0.1986 | 107,911 | -0.01(-3.40%) |
Jan 02, 2024 | 0.1987 | 0.2100 | 0.1900 | 0.2056 | 88,998 | +0.00(+1.83%) |
Dec 29, 2023 | 0.1900 | 0.2200 | 0.1829 | 0.2019 | 1,193,377 | +0.01(+6.77%) |
Dec 28, 2023 | 0.1990 | 0.1990 | 0.1829 | 0.1891 | 270,793 | -0.01(-4.97%) |
Dec 27, 2023 | 0.1858 | 0.2000 | 0.1850 | 0.1990 | 220,550 | +0.01(+5.85%) |
Dec 26, 2023 | 0.1840 | 0.2050 | 0.1840 | 0.1880 | 594,574 | -0.00(-0.27%) |
Dec 22, 2023 | 0.1866 | 0.2000 | 0.1834 | 0.1885 | 129,675 | +0.00(+1.02%) |
Dec 21, 2023 | 0.2000 | 0.2000 | 0.1825 | 0.1866 | 238,504 | -0.01(-4.41%) |
Dec 20, 2023 | 0.1934 | 0.2000 | 0.1830 | 0.1952 | 210,572 | -0.00(-0.41%) |
Dec 19, 2023 | 0.2000 | 0.2200 | 0.1931 | 0.1960 | 785,050 | -0.00(-2.00%) |
Dec 18, 2023 | 0.2210 | 0.2300 | 0.1975 | 0.2000 | 484,394 | -0.02(-9.30%) |
Dec 15, 2023 | 0.2100 | 0.2206 | 0.2000 | 0.2205 | 199,464 | +0.01(+3.09%) |
Dec 14, 2023 | 0.2000 | 0.2180 | 0.1981 | 0.2139 | 421,584 | +0.01(+6.42%) |
Dec 13, 2023 | 0.1950 | 0.2010 | 0.1911 | 0.2010 | 278,182 | +0.01(+2.97%) |
Dec 12, 2023 | 0.2000 | 0.2000 | 0.1951 | 0.1952 | 292,503 | +0.00(+0.10%) |
Dec 11, 2023 | 0.2177 | 0.2200 | 0.1941 | 0.1950 | 251,694 | -0.01(-6.16%) |
Dec 08, 2023 | 0.2194 | 0.2405 | 0.1874 | 0.2078 | 572,843 | -0.03(-14.24%) |
Dec 07, 2023 | 0.2300 | 0.2500 | 0.2160 | 0.2423 | 164,855 | +0.02(+7.50%) |
Dec 06, 2023 | 0.2134 | 0.2300 | 0.2100 | 0.2254 | 184,492 | +0.01(+2.45%) |
Dec 05, 2023 | 0.2401 | 0.2500 | 0.2101 | 0.2200 | 260,932 | -0.01(-6.06%) |
Dec 04, 2023 | 0.2488 | 0.2490 | 0.2303 | 0.2342 | 170,264 | -0.00(-1.18%) |
Dec 01, 2023 | 0.2447 | 0.2500 | 0.2333 | 0.2370 | 105,718 | -0.00(-1.29%) |
Nov 30, 2023 | 0.2465 | 0.2660 | 0.2310 | 0.2401 | 215,077 | -0.01(-3.22%) |
Nov 29, 2023 | 0.2552 | 0.2700 | 0.2464 | 0.2481 | 363,313 | -0.02(-5.70%) |
Nov 28, 2023 | 0.2500 | 0.2690 | 0.2400 | 0.2631 | 634,976 | +0.01(+4.99%) |
Nov 27, 2023 | 0.2800 | 0.2875 | 0.2440 | 0.2506 | 312,617 | -0.03(-9.20%) |
Nov 24, 2023 | 0.2411 | 0.2760 | 0.2400 | 0.2760 | 236,838 | +0.02(+8.75%) |
Nov 22, 2023 | 0.2550 | 0.2687 | 0.2300 | 0.2538 | 542,925 | -0.02(-8.38%) |
Nov 21, 2023 | 0.3229 | 0.3277 | 0.2501 | 0.2770 | 1,128,639 | -0.07(-19.38%) |
Nov 20, 2023 | 0.2600 | 0.4190 | 0.2310 | 0.3436 | 7,197,940 | +0.10(+39.67%) |
Nov 17, 2023 | 0.1810 | 0.2700 | 0.1810 | 0.2460 | 5,876,550 | +0.06(+32.90%) |
Nov 16, 2023 | 0.2100 | 0.2389 | 0.1818 | 0.1851 | 4,068,197 | -0.02(-11.01%) |
Nov 15, 2023 | 0.1785 | 0.2151 | 0.1640 | 0.2080 | 1,357,507 | +0.04(+23.81%) |
Nov 14, 2023 | 0.2000 | 0.2000 | 0.1601 | 0.1680 | 1,050,720 | -0.03(-15.83%) |
Nov 13, 2023 | 0.2101 | 0.2200 | 0.1871 | 0.1996 | 469,652 | -0.02(-9.27%) |
Nov 10, 2023 | 0.2301 | 0.2407 | 0.1875 | 0.2200 | 784,994 | -0.01(-4.14%) |
Nov 09, 2023 | 0.4180 | 0.4880 | 0.1709 | 0.2295 | 2,071,338 | -0.24(-50.99%) |
Nov 08, 2023 | 0.5600 | 0.6200 | 0.4301 | 0.4683 | 859,798 | -0.09(-16.38%) |
Nov 07, 2023 | 0.6274 | 0.6274 | 0.5600 | 0.5600 | 42,349 | -0.00(-0.67%) |
Nov 06, 2023 | 0.5524 | 0.6000 | 0.4700 | 0.5638 | 202,894 | -0.05(-7.59%) |
Nov 03, 2023 | 0.5699 | 0.6324 | 0.5100 | 0.6101 | 93,787 | +0.04(+7.05%) |
Nov 02, 2023 | 0.5500 | 0.5814 | 0.5100 | 0.5699 | 48,590 | +0.05(+9.60%) |
Nov 01, 2023 | 0.5500 | 0.5500 | 0.5010 | 0.5200 | 46,376 | +0.00(+0.00%) |
Oct 31, 2023 | 0.5010 | 0.5400 | 0.5010 | 0.5200 | 31,353 | +0.02(+3.79%) |
Oct 30, 2023 | 0.5010 | 0.5600 | 0.5010 | 0.5010 | 11,846 | +0.00(+0.20%) |
Oct 27, 2023 | 0.5210 | 0.5401 | 0.4995 | 0.5000 | 99,241 | -0.04(-7.41%) |
Oct 26, 2023 | 0.5800 | 0.5800 | 0.5000 | 0.5400 | 108,198 | -0.03(-5.26%) |
Oct 25, 2023 | 0.5700 | 0.6439 | 0.5600 | 0.5700 | 23,334 | -0.01(-1.72%) |
Oct 24, 2023 | 0.5600 | 0.6400 | 0.5600 | 0.5800 | 26,416 | +0.02(+3.57%) |
Oct 23, 2023 | 0.5820 | 0.5860 | 0.5600 | 0.5600 | 123,104 | -0.02(-3.45%) |
Oct 20, 2023 | 0.5840 | 0.5950 | 0.5800 | 0.5800 | 14,919 | -0.00(-0.68%) |
Oct 19, 2023 | 0.6186 | 0.6235 | 0.5810 | 0.5840 | 16,562 | -0.02(-2.67%) |
Oct 18, 2023 | 0.6300 | 0.6555 | 0.6000 | 0.6000 | 10,547 | +0.00(+0.02%) |
Oct 17, 2023 | 0.6200 | 0.6400 | 0.5999 | 0.5999 | 21,850 | -0.01(-1.51%) |
Oct 16, 2023 | 0.6200 | 0.6310 | 0.5870 | 0.6091 | 37,044 | -0.00(-0.10%) |
Oct 13, 2023 | 0.6800 | 0.6864 | 0.5800 | 0.6097 | 198,460 | -0.08(-11.17%) |
Oct 12, 2023 | 0.6498 | 0.7000 | 0.5902 | 0.6864 | 137,152 | -0.00(-0.52%) |
Oct 11, 2023 | 0.6600 | 0.7128 | 0.6471 | 0.6900 | 50,804 | +0.01(+1.26%) |
Oct 10, 2023 | 0.7085 | 0.7500 | 0.6367 | 0.6814 | 45,992 | -0.03(-3.76%) |
Oct 09, 2023 | 0.6700 | 0.7500 | 0.6300 | 0.7080 | 54,535 | +0.04(+6.47%) |
Oct 06, 2023 | 0.6965 | 0.6965 | 0.6600 | 0.6650 | 26,890 | -0.02(-3.62%) |
Oct 05, 2023 | 0.6900 | 0.7599 | 0.6781 | 0.6900 | 34,676 | -0.01(-1.43%) |
Oct 04, 2023 | 0.7260 | 0.7747 | 0.6780 | 0.7000 | 69,871 | -0.03(-3.50%) |
Oct 03, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7254 | 18,655 | -0.01(-1.97%) |