Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.930 | 1.930 | 1.754 | 1.880 | 22,818 | -0.03(-1.57%) |
May 30, 2024 | 1.830 | 1.920 | 1.820 | 1.910 | 32,955 | +0.08(+4.37%) |
May 29, 2024 | 1.870 | 1.890 | 1.830 | 1.830 | 16,620 | -0.05(-2.66%) |
May 28, 2024 | 1.730 | 1.910 | 1.730 | 1.880 | 70,306 | +0.03(+1.62%) |
May 24, 2024 | 1.740 | 1.850 | 1.740 | 1.850 | 39,626 | +0.10(+5.71%) |
May 23, 2024 | 1.840 | 1.880 | 1.660 | 1.750 | 48,000 | -0.09(-4.89%) |
May 22, 2024 | 1.880 | 1.920 | 1.802 | 1.840 | 19,756 | +0.01(+0.44%) |
May 21, 2024 | 1.830 | 1.880 | 1.803 | 1.832 | 19,441 | +0.00(+0.11%) |
May 20, 2024 | 1.790 | 2.020 | 1.750 | 1.830 | 183,578 | +0.02(+1.10%) |
May 17, 2024 | 1.900 | 2.030 | 1.730 | 1.810 | 123,868 | -0.03(-1.63%) |
May 16, 2024 | 1.900 | 2.179 | 1.810 | 1.840 | 337,990 | -0.09(-4.66%) |
May 15, 2024 | 1.930 | 2.080 | 1.915 | 1.930 | 69,063 | -0.02(-1.03%) |
May 14, 2024 | 1.870 | 1.990 | 1.850 | 1.950 | 90,079 | +0.09(+4.84%) |
May 13, 2024 | 2.000 | 2.000 | 1.810 | 1.860 | 69,659 | -0.17(-8.37%) |
May 10, 2024 | 2.170 | 2.200 | 2.010 | 2.030 | 69,110 | -0.11(-5.14%) |
May 09, 2024 | 2.010 | 2.330 | 2.010 | 2.140 | 236,599 | +0.18(+9.18%) |
May 08, 2024 | 2.020 | 2.115 | 1.950 | 1.960 | 130,305 | -0.16(-7.55%) |
May 07, 2024 | 1.890 | 2.650 | 1.890 | 2.120 | 1,491,002 | +0.23(+12.17%) |
May 06, 2024 | 1.980 | 2.030 | 1.870 | 1.890 | 133,808 | -0.10(-5.03%) |
May 03, 2024 | 1.730 | 2.160 | 1.670 | 1.990 | 587,751 | +0.26(+15.03%) |
May 02, 2024 | 1.810 | 2.075 | 1.700 | 1.730 | 338,362 | -0.08(-4.42%) |
May 01, 2024 | 1.650 | 1.942 | 1.626 | 1.810 | 172,482 | +1.69(+1450.99%) |
Apr 30, 2024 | 0.1300 | 0.1290 | 0.1111 | 0.1167 | 1,535,188 | -0.01(-4.34%) |
Apr 29, 2024 | 0.1378 | 0.1389 | 0.1207 | 0.1220 | 3,057,028 | -0.02(-14.63%) |
Apr 26, 2024 | 0.1500 | 0.1533 | 0.1411 | 0.1429 | 527,068 | -0.01(-4.61%) |
Apr 25, 2024 | 0.1500 | 0.1592 | 0.1336 | 0.1498 | 332,505 | -0.00(-0.93%) |
Apr 24, 2024 | 0.1350 | 0.1800 | 0.1213 | 0.1512 | 2,794,421 | +0.01(+8.00%) |
Apr 23, 2024 | 0.1220 | 0.1490 | 0.1200 | 0.1400 | 1,053,071 | +0.02(+14.38%) |
Apr 22, 2024 | 0.1250 | 0.1269 | 0.1170 | 0.1224 | 297,893 | -0.00(-0.16%) |
Apr 19, 2024 | 0.1240 | 0.1268 | 0.1223 | 0.1226 | 60,623 | +0.00(+0.25%) |
Apr 18, 2024 | 0.1210 | 0.1233 | 0.1210 | 0.1223 | 83,536 | -0.00(-1.37%) |
Apr 17, 2024 | 0.1250 | 0.1300 | 0.1212 | 0.1240 | 107,925 | +0.00(+1.47%) |
Apr 16, 2024 | 0.1236 | 0.1300 | 0.1213 | 0.1222 | 318,950 | -0.00(-0.81%) |
Apr 15, 2024 | 0.1317 | 0.1380 | 0.1220 | 0.1232 | 204,636 | -0.01(-6.10%) |
Apr 12, 2024 | 0.1370 | 0.1415 | 0.1280 | 0.1312 | 555,715 | -0.01(-6.29%) |
Apr 11, 2024 | 0.1500 | 0.1515 | 0.1354 | 0.1400 | 249,579 | -0.01(-4.11%) |
Apr 10, 2024 | 0.1460 | 0.1500 | 0.1390 | 0.1460 | 213,824 | +0.00(+0.69%) |
Apr 09, 2024 | 0.1470 | 0.1539 | 0.1401 | 0.1450 | 133,901 | +0.00(+0.55%) |
Apr 08, 2024 | 0.1600 | 0.1613 | 0.1311 | 0.1442 | 350,167 | -0.01(-9.31%) |
Apr 05, 2024 | 0.1692 | 0.1700 | 0.1560 | 0.1590 | 173,527 | -0.02(-9.92%) |
Apr 04, 2024 | 0.1520 | 0.1765 | 0.1440 | 0.1765 | 447,892 | +0.03(+22.91%) |
Apr 03, 2024 | 0.1510 | 0.1570 | 0.1422 | 0.1436 | 286,392 | -0.00(-1.10%) |
Apr 02, 2024 | 0.1580 | 0.1612 | 0.1433 | 0.1452 | 377,396 | -0.01(-6.38%) |
Apr 01, 2024 | 0.1610 | 0.1610 | 0.1501 | 0.1551 | 199,131 | -0.00(-0.58%) |
Mar 28, 2024 | 0.1600 | 0.1645 | 0.1473 | 0.1560 | 540,193 | +0.00(+1.36%) |
Mar 27, 2024 | 0.1590 | 0.1614 | 0.1500 | 0.1539 | 487,584 | -0.00(-2.59%) |
Mar 26, 2024 | 0.1646 | 0.1650 | 0.1515 | 0.1580 | 523,321 | -0.01(-4.70%) |
Mar 25, 2024 | 0.1500 | 0.1664 | 0.1459 | 0.1658 | 1,538,487 | +0.02(+12.03%) |
Mar 22, 2024 | 0.1551 | 0.1597 | 0.1436 | 0.1480 | 439,411 | -0.01(-4.52%) |
Mar 21, 2024 | 0.1579 | 0.1614 | 0.1500 | 0.1550 | 732,834 | +0.00(+0.32%) |
Mar 20, 2024 | 0.1505 | 0.1690 | 0.1505 | 0.1545 | 674,913 | +0.00(+0.85%) |
Mar 19, 2024 | 0.1600 | 0.1660 | 0.1505 | 0.1532 | 240,299 | -0.00(-2.30%) |
Mar 18, 2024 | 0.1621 | 0.1705 | 0.1029 | 0.1568 | 1,011,653 | -0.00(-2.61%) |
Mar 15, 2024 | 0.1700 | 0.1944 | 0.1600 | 0.1610 | 2,389,871 | -0.01(-5.29%) |
Mar 14, 2024 | 0.1808 | 0.1838 | 0.1700 | 0.1700 | 382,395 | -0.01(-4.39%) |
Mar 13, 2024 | 0.1800 | 0.1849 | 0.1778 | 0.1778 | 122,046 | -0.01(-3.89%) |
Mar 12, 2024 | 0.1917 | 0.1941 | 0.1700 | 0.1850 | 385,678 | -0.01(-4.74%) |
Mar 11, 2024 | 0.1900 | 0.1944 | 0.1801 | 0.1942 | 239,449 | +0.01(+6.12%) |
Mar 08, 2024 | 0.1900 | 0.1900 | 0.1810 | 0.1830 | 122,311 | +0.00(+0.55%) |
Mar 07, 2024 | 0.1870 | 0.1899 | 0.1805 | 0.1820 | 179,771 | -0.01(-4.16%) |
Mar 06, 2024 | 0.1900 | 0.1964 | 0.1790 | 0.1899 | 225,950 | +0.01(+3.04%) |
Mar 05, 2024 | 0.2100 | 0.2100 | 0.1800 | 0.1843 | 283,863 | -0.02(-9.66%) |
Mar 04, 2024 | 0.1841 | 0.2078 | 0.1700 | 0.2040 | 838,676 | +0.02(+9.21%) |
Mar 01, 2024 | 0.1985 | 0.1985 | 0.1700 | 0.1868 | 260,905 | +0.01(+3.09%) |
Feb 29, 2024 | 0.1896 | 0.1917 | 0.1812 | 0.1812 | 219,806 | -0.01(-3.10%) |
Feb 28, 2024 | 0.1898 | 0.1998 | 0.1815 | 0.1870 | 158,530 | -0.00(-2.09%) |
Feb 27, 2024 | 0.1924 | 0.1999 | 0.1837 | 0.1910 | 120,126 | +0.01(+2.96%) |
Feb 26, 2024 | 0.1800 | 0.1999 | 0.1825 | 0.1855 | 92,474 | +0.00(+1.15%) |
Feb 23, 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1834 | 179,482 | -0.01(-5.95%) |
Feb 22, 2024 | 0.1900 | 0.2019 | 0.1900 | 0.1950 | 181,291 | -0.00(-0.31%) |
Feb 21, 2024 | 0.1973 | 0.2099 | 0.1952 | 0.1956 | 88,224 | +0.00(+1.14%) |
Feb 20, 2024 | 0.2080 | 0.2122 | 0.1812 | 0.1934 | 392,288 | -0.02(-7.95%) |
Feb 16, 2024 | 0.2165 | 0.2165 | 0.2023 | 0.2101 | 207,413 | -0.01(-3.00%) |
Feb 15, 2024 | 0.2200 | 0.2249 | 0.2050 | 0.2166 | 152,154 | -0.00(-1.05%) |
Feb 14, 2024 | 0.2294 | 0.2370 | 0.2000 | 0.2189 | 284,712 | +0.00(+2.05%) |
Feb 13, 2024 | 0.1900 | 0.2180 | 0.1900 | 0.2145 | 492,964 | +0.02(+9.94%) |
Feb 12, 2024 | 0.1990 | 0.2050 | 0.1820 | 0.1951 | 665,734 | -0.00(-2.45%) |
Feb 09, 2024 | 0.1758 | 0.2050 | 0.1705 | 0.2000 | 1,564,875 | +0.03(+20.41%) |
Feb 08, 2024 | 0.1700 | 0.1748 | 0.1651 | 0.1661 | 379,478 | -0.01(-4.15%) |
Feb 07, 2024 | 0.1650 | 0.1800 | 0.1650 | 0.1733 | 1,564,943 | +0.01(+4.90%) |
Feb 06, 2024 | 0.1586 | 0.1708 | 0.1556 | 0.1652 | 508,156 | +0.01(+5.49%) |
Feb 05, 2024 | 0.1657 | 0.1657 | 0.1550 | 0.1566 | 214,283 | -0.00(-3.03%) |
Feb 02, 2024 | 0.1750 | 0.1769 | 0.1600 | 0.1615 | 480,459 | -0.01(-4.61%) |
Feb 01, 2024 | 0.1828 | 0.1840 | 0.1650 | 0.1693 | 523,895 | -0.02(-8.19%) |
Jan 31, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1844 | 174,081 | +0.00(+1.10%) |
Jan 30, 2024 | 0.1927 | 0.1960 | 0.1811 | 0.1824 | 308,686 | -0.01(-6.89%) |
Jan 29, 2024 | 0.2020 | 0.2020 | 0.1838 | 0.1959 | 386,417 | -0.00(-0.91%) |
Jan 26, 2024 | 0.1948 | 0.2050 | 0.1900 | 0.1977 | 253,491 | +0.00(+2.59%) |
Jan 25, 2024 | 0.2100 | 0.2111 | 0.1901 | 0.1927 | 343,263 | -0.01(-5.07%) |
Jan 24, 2024 | 0.2001 | 0.2102 | 0.1990 | 0.2030 | 269,629 | +0.00(+0.00%) |
Jan 23, 2024 | 0.2200 | 0.2200 | 0.1991 | 0.2030 | 617,195 | -0.01(-4.52%) |
Jan 22, 2024 | 0.2450 | 0.2450 | 0.2011 | 0.2126 | 732,747 | -0.00(-1.57%) |
Jan 19, 2024 | 0.2300 | 0.2449 | 0.2002 | 0.2160 | 607,125 | -0.01(-2.35%) |
Jan 18, 2024 | 0.2544 | 0.2634 | 0.2200 | 0.2212 | 1,043,912 | -0.03(-11.41%) |
Jan 17, 2024 | 0.2500 | 0.2552 | 0.2400 | 0.2497 | 214,518 | +0.01(+4.48%) |
Jan 16, 2024 | 0.2600 | 0.2590 | 0.2375 | 0.2390 | 243,031 | -0.01(-3.20%) |
Jan 12, 2024 | 0.2600 | 0.2660 | 0.2420 | 0.2469 | 404,643 | -0.01(-2.80%) |
Jan 11, 2024 | 0.2500 | 0.2696 | 0.2410 | 0.2540 | 613,395 | +0.00(+0.43%) |
Jan 10, 2024 | 0.2700 | 0.2700 | 0.2501 | 0.2529 | 495,379 | -0.01(-5.25%) |
Jan 09, 2024 | 0.2680 | 0.2699 | 0.2588 | 0.2669 | 279,153 | +0.00(+0.98%) |
Jan 08, 2024 | 0.2677 | 0.2698 | 0.2565 | 0.2643 | 307,918 | -0.01(-2.11%) |
Jan 05, 2024 | 0.2875 | 0.2900 | 0.2648 | 0.2700 | 407,739 | -0.02(-6.25%) |
Jan 04, 2024 | 0.2936 | 0.3000 | 0.2700 | 0.2880 | 215,800 | -0.01(-2.04%) |
Jan 03, 2024 | 0.2800 | 0.3000 | 0.2850 | 0.2940 | 191,489 | -0.01(-3.80%) |
Jan 02, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3056 | 249,372 | +0.01(+1.80%) |
Dec 29, 2023 | 0.3100 | 0.3200 | 0.2880 | 0.3002 | 398,205 | -0.02(-5.00%) |
Dec 28, 2023 | 0.3280 | 0.3280 | 0.3100 | 0.3160 | 304,119 | -0.01(-2.47%) |
Dec 27, 2023 | 0.3170 | 0.3398 | 0.3000 | 0.3240 | 1,365,625 | +0.02(+6.23%) |
Dec 26, 2023 | 0.3293 | 0.3293 | 0.2850 | 0.3050 | 886,884 | -0.02(-7.32%) |
Dec 22, 2023 | 0.2680 | 0.3300 | 0.2648 | 0.3291 | 2,147,829 | +0.07(+26.53%) |
Dec 21, 2023 | 0.2620 | 0.2725 | 0.2477 | 0.2601 | 354,180 | -0.00(-1.70%) |
Dec 20, 2023 | 0.2600 | 0.2750 | 0.2501 | 0.2646 | 462,867 | +0.01(+2.52%) |
Dec 19, 2023 | 0.2591 | 0.2700 | 0.2530 | 0.2581 | 244,646 | +0.00(+0.39%) |
Dec 18, 2023 | 0.2800 | 0.2850 | 0.2557 | 0.2571 | 502,200 | -0.02(-7.52%) |
Dec 15, 2023 | 0.2716 | 0.2899 | 0.2700 | 0.2780 | 153,472 | -0.00(-0.71%) |
Dec 14, 2023 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | 321,737 | -0.00(-0.71%) |
Dec 13, 2023 | 0.3000 | 0.2990 | 0.2710 | 0.2820 | 460,582 | -0.01(-3.75%) |
Dec 12, 2023 | 0.3000 | 0.3051 | 0.2900 | 0.2930 | 627,087 | +0.01(+2.70%) |
Dec 11, 2023 | 0.2875 | 0.2978 | 0.2810 | 0.2853 | 250,309 | +0.00(+0.42%) |
Dec 08, 2023 | 0.2700 | 0.2930 | 0.2601 | 0.2841 | 228,227 | +0.01(+3.46%) |
Dec 07, 2023 | 0.2800 | 0.2800 | 0.2530 | 0.2746 | 670,493 | +0.02(+8.58%) |
Dec 06, 2023 | 0.2700 | 0.2800 | 0.2444 | 0.2529 | 530,725 | -0.01(-4.53%) |
Dec 05, 2023 | 0.2698 | 0.2698 | 0.2603 | 0.2649 | 116,208 | -0.00(-1.52%) |
Dec 04, 2023 | 0.2701 | 0.2775 | 0.2524 | 0.2690 | 332,619 | -0.00(-0.77%) |
Dec 01, 2023 | 0.2720 | 0.2800 | 0.2650 | 0.2711 | 208,717 | +0.01(+3.08%) |
Nov 30, 2023 | 0.2792 | 0.2833 | 0.2620 | 0.2630 | 202,279 | -0.01(-4.92%) |
Nov 29, 2023 | 0.2706 | 0.2920 | 0.2706 | 0.2766 | 186,292 | -0.00(-0.86%) |
Nov 28, 2023 | 0.2837 | 0.3000 | 0.2616 | 0.2790 | 346,584 | +0.00(+0.87%) |
Nov 27, 2023 | 0.2640 | 0.3000 | 0.2640 | 0.2766 | 619,119 | +0.02(+6.10%) |
Nov 24, 2023 | 0.2800 | 0.2820 | 0.2604 | 0.2607 | 476,119 | -0.01(-5.17%) |
Nov 22, 2023 | 0.2950 | 0.2950 | 0.2505 | 0.2749 | 1,549,967 | +0.00(+1.74%) |
Nov 21, 2023 | 0.2600 | 0.2859 | 0.2511 | 0.2702 | 2,810,832 | +0.03(+12.26%) |
Nov 20, 2023 | 0.2559 | 0.2559 | 0.2373 | 0.2407 | 402,197 | -0.02(-6.01%) |
Nov 17, 2023 | 0.2700 | 0.2800 | 0.2300 | 0.2561 | 1,076,761 | -0.01(-4.44%) |
Nov 16, 2023 | 0.2880 | 0.2880 | 0.2629 | 0.2680 | 453,350 | -0.02(-5.63%) |
Nov 15, 2023 | 0.3000 | 0.3191 | 0.2612 | 0.2840 | 1,234,666 | -0.00(-0.28%) |
Nov 14, 2023 | 0.2970 | 0.2970 | 0.2735 | 0.2848 | 186,096 | -0.00(-0.77%) |
Nov 13, 2023 | 0.2741 | 0.2900 | 0.2711 | 0.2870 | 266,234 | +0.00(+1.56%) |
Nov 10, 2023 | 0.2712 | 0.2899 | 0.2600 | 0.2826 | 256,051 | -0.00(-0.04%) |
Nov 09, 2023 | 0.2900 | 0.2900 | 0.2500 | 0.2827 | 770,056 | +0.00(+1.33%) |
Nov 08, 2023 | 0.3300 | 0.3620 | 0.2701 | 0.2790 | 8,288,507 | -0.02(-5.33%) |
Nov 07, 2023 | 0.3074 | 0.3079 | 0.2700 | 0.2947 | 448,450 | -0.03(-9.04%) |
Nov 06, 2023 | 0.3236 | 0.3300 | 0.3070 | 0.3240 | 185,711 | -0.01(-1.58%) |
Nov 03, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3292 | 489,430 | -0.01(-1.73%) |
Nov 02, 2023 | 0.3430 | 0.3570 | 0.2900 | 0.3350 | 1,099,753 | -0.03(-7.07%) |
Nov 01, 2023 | 0.4390 | 0.4400 | 0.3605 | 0.3605 | 2,574,945 | -0.02(-6.34%) |
Oct 31, 2023 | 0.3470 | 0.3889 | 0.3450 | 0.3849 | 383,894 | +0.02(+6.18%) |
Oct 30, 2023 | 0.3350 | 0.3675 | 0.3004 | 0.3625 | 509,218 | +0.04(+13.32%) |
Oct 27, 2023 | 0.3100 | 0.3500 | 0.2900 | 0.3199 | 435,059 | +0.03(+10.73%) |
Oct 26, 2023 | 0.3000 | 0.3045 | 0.2799 | 0.2889 | 256,467 | -0.00(-0.38%) |
Oct 25, 2023 | 0.2993 | 0.3079 | 0.2743 | 0.2900 | 175,727 | +0.00(+0.59%) |
Oct 24, 2023 | 0.2660 | 0.3150 | 0.2660 | 0.2883 | 530,691 | +0.02(+6.74%) |
Oct 23, 2023 | 0.2900 | 0.2900 | 0.2605 | 0.2701 | 123,558 | +0.00(+0.78%) |
Oct 20, 2023 | 0.2806 | 0.2806 | 0.2585 | 0.2680 | 178,786 | -0.00(-1.47%) |
Oct 19, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2720 | 85,002 | -0.02(-5.85%) |
Oct 18, 2023 | 0.3010 | 0.3100 | 0.2611 | 0.2889 | 212,341 | -0.01(-4.02%) |
Oct 17, 2023 | 0.2923 | 0.3196 | 0.2844 | 0.3010 | 248,966 | -0.00(-0.10%) |
Oct 16, 2023 | 0.2810 | 0.3298 | 0.2900 | 0.3013 | 309,876 | -0.02(-5.84%) |
Oct 13, 2023 | 0.3400 | 0.3442 | 0.2900 | 0.3200 | 545,060 | -0.03(-9.86%) |
Oct 12, 2023 | 0.4000 | 0.4299 | 0.3021 | 0.3550 | 10,240,250 | +0.09(+32.96%) |
Oct 11, 2023 | 0.2800 | 0.2835 | 0.2500 | 0.2670 | 541,288 | -0.03(-8.97%) |
Oct 10, 2023 | 0.3281 | 0.3281 | 0.2405 | 0.2933 | 1,925,268 | -0.01(-2.62%) |
Oct 09, 2023 | 0.3400 | 0.3400 | 0.3001 | 0.3012 | 219,010 | -0.04(-11.15%) |
Oct 06, 2023 | 0.3374 | 0.3454 | 0.3351 | 0.3390 | 28,799 | +0.00(+0.30%) |
Oct 05, 2023 | 0.3500 | 0.3580 | 0.3292 | 0.3380 | 155,524 | -0.01(-3.43%) |
Oct 04, 2023 | 0.3500 | 0.3500 | 0.3401 | 0.3500 | 41,053 | +0.01(+2.34%) |
Oct 03, 2023 | 0.3700 | 0.3774 | 0.3303 | 0.3420 | 122,714 | -0.04(-9.76%) |