Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.1500 | 0.1511 | 0.1481 | 0.1487 | 2,346,329 | -0.00(-1.52%) |
Jun 14, 2024 | 0.1545 | 0.1559 | 0.1501 | 0.1510 | 2,365,552 | -0.00(-2.96%) |
Jun 13, 2024 | 0.1536 | 0.1569 | 0.1522 | 0.1556 | 2,987,622 | +0.00(+2.30%) |
Jun 12, 2024 | 0.1527 | 0.1569 | 0.1516 | 0.1521 | 3,192,413 | -0.00(-0.72%) |
Jun 11, 2024 | 0.1500 | 0.1540 | 0.1475 | 0.1532 | 3,324,971 | +0.00(+2.13%) |
Jun 10, 2024 | 0.1492 | 0.1530 | 0.1490 | 0.1500 | 3,424,072 | +0.00(+1.01%) |
Jun 07, 2024 | 0.1534 | 0.1551 | 0.1470 | 0.1485 | 6,584,988 | -0.01(-5.05%) |
Jun 06, 2024 | 0.1550 | 0.1592 | 0.1513 | 0.1564 | 3,261,698 | -0.00(-0.06%) |
Jun 05, 2024 | 0.1561 | 0.1600 | 0.1550 | 0.1565 | 4,266,261 | +0.00(+0.32%) |
Jun 04, 2024 | 0.1600 | 0.1630 | 0.1550 | 0.1560 | 2,991,877 | -0.01(-4.53%) |
Jun 03, 2024 | 0.1651 | 0.1699 | 0.1536 | 0.1634 | 4,734,371 | -0.00(-1.98%) |
May 31, 2024 | 0.1671 | 0.1690 | 0.1623 | 0.1667 | 2,671,087 | +0.00(+1.34%) |
May 30, 2024 | 0.1668 | 0.1741 | 0.1633 | 0.1645 | 4,222,638 | -0.00(-1.97%) |
May 29, 2024 | 0.1705 | 0.1769 | 0.1650 | 0.1678 | 3,871,640 | -0.01(-3.29%) |
May 28, 2024 | 0.1763 | 0.1780 | 0.1725 | 0.1735 | 2,884,852 | -0.00(-1.42%) |
May 24, 2024 | 0.1773 | 0.1790 | 0.1716 | 0.1760 | 4,152,558 | -0.00(-0.62%) |
May 23, 2024 | 0.1816 | 0.1819 | 0.1751 | 0.1771 | 4,929,668 | -0.00(-2.64%) |
May 22, 2024 | 0.1750 | 0.1849 | 0.1735 | 0.1819 | 3,571,205 | +0.00(+1.90%) |
May 21, 2024 | 0.1814 | 0.1823 | 0.1740 | 0.1785 | 5,056,712 | -0.00(-2.35%) |
May 20, 2024 | 0.1740 | 0.1850 | 0.1736 | 0.1828 | 7,408,642 | +0.01(+5.24%) |
May 17, 2024 | 0.1909 | 0.1930 | 0.1690 | 0.1737 | 12,770,197 | -0.01(-5.75%) |
May 16, 2024 | 0.1690 | 0.1952 | 0.1669 | 0.1843 | 30,339,080 | +0.02(+8.92%) |
May 15, 2024 | 0.1555 | 0.1692 | 0.1512 | 0.1692 | 14,586,445 | +0.02(+15.81%) |
May 14, 2024 | 0.1408 | 0.1587 | 0.1408 | 0.1461 | 17,217,018 | +0.01(+4.58%) |
May 13, 2024 | 0.1423 | 0.1435 | 0.1372 | 0.1397 | 5,142,724 | +0.00(+2.65%) |
May 10, 2024 | 0.1490 | 0.1490 | 0.1355 | 0.1361 | 6,813,194 | -0.02(-14.35%) |
May 09, 2024 | 0.1640 | 0.1677 | 0.1569 | 0.1589 | 6,472,563 | -0.00(-2.87%) |
May 08, 2024 | 0.1695 | 0.1700 | 0.1611 | 0.1636 | 4,172,193 | -0.00(-2.91%) |
May 07, 2024 | 0.1673 | 0.1724 | 0.1630 | 0.1685 | 7,421,647 | +0.01(+4.01%) |
May 06, 2024 | 0.1479 | 0.1700 | 0.1477 | 0.1620 | 15,013,697 | +0.02(+11.57%) |
May 03, 2024 | 0.1420 | 0.1489 | 0.1371 | 0.1452 | 8,812,958 | +0.00(+2.25%) |
May 02, 2024 | 0.1424 | 0.1440 | 0.1390 | 0.1420 | 4,426,560 | +0.00(+0.28%) |
May 01, 2024 | 0.1430 | 0.1431 | 0.1372 | 0.1416 | 3,437,133 | -0.00(-0.35%) |
Apr 30, 2024 | 0.1395 | 0.1500 | 0.1395 | 0.1421 | 10,620,235 | +0.00(+1.86%) |
Apr 29, 2024 | 0.1330 | 0.1400 | 0.1330 | 0.1395 | 4,492,039 | +0.01(+4.89%) |
Apr 26, 2024 | 0.1319 | 0.1343 | 0.1319 | 0.1330 | 2,709,691 | +0.00(+2.23%) |
Apr 25, 2024 | 0.1290 | 0.1312 | 0.1290 | 0.1301 | 1,375,000 | -0.00(-0.08%) |
Apr 24, 2024 | 0.1318 | 0.1329 | 0.1290 | 0.1302 | 2,561,520 | -0.00(-0.84%) |
Apr 23, 2024 | 0.1300 | 0.1345 | 0.1280 | 0.1313 | 5,009,843 | +0.00(+0.92%) |
Apr 22, 2024 | 0.1228 | 0.1320 | 0.1225 | 0.1301 | 3,865,763 | +0.01(+5.17%) |
Apr 19, 2024 | 0.1298 | 0.1300 | 0.1223 | 0.1237 | 6,654,109 | -0.01(-4.33%) |
Apr 18, 2024 | 0.1300 | 0.1309 | 0.1293 | 0.1293 | 2,730,012 | -0.00(-0.77%) |
Apr 17, 2024 | 0.1305 | 0.1325 | 0.1301 | 0.1303 | 1,663,173 | -0.00(-0.08%) |
Apr 16, 2024 | 0.1323 | 0.1349 | 0.1283 | 0.1304 | 3,948,958 | -0.01(-6.19%) |
Apr 15, 2024 | 0.1400 | 0.1390 | 0.1300 | 0.1390 | 4,175,376 | +0.00(+2.96%) |
Apr 12, 2024 | 0.1380 | 0.1399 | 0.1350 | 0.1350 | 3,128,574 | -0.00(-2.53%) |
Apr 11, 2024 | 0.1386 | 0.1400 | 0.1370 | 0.1385 | 2,534,602 | -0.00(-0.57%) |
Apr 10, 2024 | 0.1385 | 0.1400 | 0.1384 | 0.1393 | 1,748,564 | -0.00(-1.00%) |
Apr 09, 2024 | 0.1400 | 0.1450 | 0.1390 | 0.1407 | 2,917,515 | -0.00(-2.83%) |
Apr 08, 2024 | 0.1395 | 0.1468 | 0.1384 | 0.1448 | 4,257,466 | +0.00(+3.21%) |
Apr 05, 2024 | 0.1432 | 0.1450 | 0.1371 | 0.1403 | 3,406,593 | -0.00(-1.54%) |
Apr 04, 2024 | 0.1464 | 0.1470 | 0.1400 | 0.1425 | 5,375,489 | +0.00(+0.21%) |
Apr 03, 2024 | 0.1424 | 0.1430 | 0.1371 | 0.1422 | 3,583,134 | +0.00(+1.57%) |
Apr 02, 2024 | 0.1400 | 0.1420 | 0.1350 | 0.1400 | 7,214,213 | +0.00(+0.00%) |
Apr 01, 2024 | 0.1451 | 0.1480 | 0.1350 | 0.1400 | 8,226,756 | -0.01(-4.04%) |
Mar 28, 2024 | 0.1447 | 0.1483 | 0.1483 | 0.1459 | 5,598,519 | +0.00(+1.32%) |
Mar 27, 2024 | 0.1372 | 0.1472 | 0.1372 | 0.1440 | 5,718,015 | +0.00(+2.93%) |
Mar 26, 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1399 | 4,494,548 | +0.01(+4.72%) |
Mar 25, 2024 | 0.1372 | 0.1380 | 0.1315 | 0.1336 | 4,583,047 | -0.00(-3.19%) |
Mar 22, 2024 | 0.1373 | 0.1382 | 0.1330 | 0.1380 | 1,991,634 | +0.00(+1.85%) |
Mar 21, 2024 | 0.1339 | 0.1400 | 0.1313 | 0.1355 | 4,392,406 | +0.00(+2.03%) |
Mar 20, 2024 | 0.1295 | 0.1350 | 0.1295 | 0.1328 | 3,662,025 | +0.00(+3.75%) |
Mar 19, 2024 | 0.1300 | 0.1308 | 0.1280 | 0.1280 | 4,050,063 | -0.00(-1.92%) |
Mar 18, 2024 | 0.1315 | 0.1324 | 0.1300 | 0.1305 | 3,462,351 | -0.00(-1.44%) |
Mar 15, 2024 | 0.1280 | 0.1344 | 0.1280 | 0.1324 | 4,311,399 | -0.00(-1.49%) |
Mar 14, 2024 | 0.1322 | 0.1360 | 0.1300 | 0.1344 | 5,974,445 | -0.00(-3.31%) |
Mar 13, 2024 | 0.1318 | 0.1390 | 0.1318 | 0.1390 | 3,348,496 | +0.01(+6.76%) |
Mar 12, 2024 | 0.1352 | 0.1450 | 0.1300 | 0.1302 | 3,821,176 | -0.01(-3.98%) |
Mar 11, 2024 | 0.1410 | 0.1435 | 0.1350 | 0.1356 | 4,311,482 | -0.01(-3.76%) |
Mar 08, 2024 | 0.1400 | 0.1450 | 0.1391 | 0.1409 | 4,429,826 | +0.00(+2.10%) |
Mar 07, 2024 | 0.1346 | 0.1411 | 0.1346 | 0.1380 | 4,812,723 | +0.01(+3.76%) |
Mar 06, 2024 | 0.1389 | 0.1392 | 0.1320 | 0.1330 | 3,619,966 | -0.01(-5.00%) |
Mar 05, 2024 | 0.1362 | 0.1400 | 0.1330 | 0.1400 | 3,649,222 | +0.00(+1.16%) |
Mar 04, 2024 | 0.1600 | 0.1585 | 0.1350 | 0.1384 | 7,906,790 | -0.02(-10.71%) |
Mar 01, 2024 | 0.1441 | 0.1599 | 0.1415 | 0.1550 | 12,147,058 | +0.01(+8.39%) |
Feb 29, 2024 | 0.1331 | 0.1479 | 0.1324 | 0.1430 | 9,347,668 | +0.01(+4.84%) |
Feb 28, 2024 | 0.1240 | 0.1447 | 0.1221 | 0.1364 | 16,176,027 | +0.01(+10.53%) |
Feb 27, 2024 | 0.1226 | 0.1240 | 0.1201 | 0.1234 | 5,091,898 | +0.00(+0.73%) |
Feb 26, 2024 | 0.1240 | 0.1270 | 0.1225 | 0.1225 | 3,196,208 | -0.00(-1.61%) |
Feb 23, 2024 | 0.1250 | 0.1260 | 0.1233 | 0.1245 | 3,450,046 | +0.00(+1.63%) |
Feb 22, 2024 | 0.1286 | 0.1286 | 0.1225 | 0.1225 | 6,315,875 | -0.01(-4.37%) |
Feb 21, 2024 | 0.1300 | 0.1319 | 0.1275 | 0.1281 | 4,653,913 | -0.00(-1.61%) |
Feb 20, 2024 | 0.1300 | 0.1385 | 0.1297 | 0.1302 | 6,801,773 | +0.01(+8.50%) |
Feb 16, 2024 | 0.1400 | 0.1438 | 0.1200 | 0.1200 | 11,040,848 | -0.02(-13.67%) |
Feb 15, 2024 | 0.1324 | 0.1390 | 0.1320 | 0.1390 | 2,561,996 | +0.01(+4.12%) |
Feb 14, 2024 | 0.1341 | 0.1393 | 0.1300 | 0.1335 | 4,304,370 | +0.00(+0.83%) |
Feb 13, 2024 | 0.1385 | 0.1400 | 0.1306 | 0.1324 | 3,111,375 | -0.00(-2.72%) |
Feb 12, 2024 | 0.1276 | 0.1430 | 0.1274 | 0.1361 | 6,882,638 | +0.01(+6.91%) |
Feb 09, 2024 | 0.1249 | 0.1273 | 0.1240 | 0.1273 | 4,125,579 | +0.00(+1.27%) |
Feb 08, 2024 | 0.1271 | 0.1278 | 0.1255 | 0.1257 | 3,532,785 | -0.00(-0.79%) |
Feb 07, 2024 | 0.1319 | 0.1330 | 0.1255 | 0.1267 | 2,707,106 | -0.00(-3.43%) |
Feb 06, 2024 | 0.1246 | 0.1344 | 0.1246 | 0.1312 | 3,624,875 | +0.01(+4.88%) |
Feb 05, 2024 | 0.1302 | 0.1314 | 0.1240 | 0.1251 | 7,100,501 | -0.01(-5.01%) |
Feb 02, 2024 | 0.1330 | 0.1331 | 0.1300 | 0.1317 | 3,793,267 | -0.00(-1.20%) |
Feb 01, 2024 | 0.1326 | 0.1426 | 0.1322 | 0.1333 | 2,880,791 | -0.00(-0.45%) |
Jan 31, 2024 | 0.1353 | 0.1370 | 0.1324 | 0.1339 | 3,454,547 | -0.00(-2.26%) |
Jan 30, 2024 | 0.1352 | 0.1383 | 0.1340 | 0.1370 | 5,776,618 | +0.00(+2.24%) |
Jan 29, 2024 | 0.1323 | 0.1370 | 0.1320 | 0.1340 | 3,585,160 | +0.00(+0.98%) |
Jan 26, 2024 | 0.1329 | 0.1344 | 0.1310 | 0.1327 | 2,728,304 | +0.00(+0.53%) |
Jan 25, 2024 | 0.1337 | 0.1358 | 0.1311 | 0.1320 | 3,255,226 | -0.00(-0.83%) |
Jan 24, 2024 | 0.1340 | 0.1395 | 0.1331 | 0.1331 | 4,373,450 | +0.00(+0.45%) |
Jan 23, 2024 | 0.1330 | 0.1362 | 0.1310 | 0.1325 | 3,633,550 | +0.00(+0.99%) |
Jan 22, 2024 | 0.1354 | 0.1354 | 0.1300 | 0.1312 | 5,440,521 | -0.00(-2.53%) |
Jan 19, 2024 | 0.1400 | 0.1400 | 0.1340 | 0.1346 | 6,377,127 | -0.00(-0.81%) |
Jan 18, 2024 | 0.1547 | 0.1549 | 0.1229 | 0.1357 | 20,123,124 | -0.02(-11.31%) |
Jan 17, 2024 | 0.1540 | 0.1540 | 0.1525 | 0.1530 | 4,129,395 | -0.00(-0.07%) |
Jan 16, 2024 | 0.1600 | 0.1612 | 0.1519 | 0.1531 | 7,203,964 | -0.02(-9.68%) |
Jan 12, 2024 | 0.1609 | 0.1695 | 0.1500 | 0.1695 | 10,720,301 | +0.01(+5.67%) |
Jan 11, 2024 | 0.1600 | 0.1640 | 0.1600 | 0.1604 | 8,906,027 | -0.00(-0.06%) |
Jan 10, 2024 | 0.1644 | 0.1680 | 0.1600 | 0.1605 | 6,908,367 | -0.00(-2.43%) |
Jan 09, 2024 | 0.1673 | 0.1692 | 0.1616 | 0.1645 | 5,213,192 | -0.00(-0.30%) |
Jan 08, 2024 | 0.1725 | 0.1725 | 0.1616 | 0.1650 | 11,335,975 | -0.01(-7.72%) |
Jan 05, 2024 | 0.1803 | 0.1859 | 0.1775 | 0.1788 | 3,543,282 | -0.00(-0.67%) |
Jan 04, 2024 | 0.1810 | 0.1910 | 0.1800 | 0.1800 | 2,706,532 | -0.01(-4.15%) |
Jan 03, 2024 | 0.1850 | 0.1900 | 0.1761 | 0.1878 | 3,990,430 | +0.00(+1.19%) |
Jan 02, 2024 | 0.1990 | 0.2010 | 0.1856 | 0.1856 | 4,704,660 | -0.01(-7.29%) |
Dec 29, 2023 | 0.2066 | 0.2100 | 0.1961 | 0.2002 | 7,062,513 | -0.01(-4.67%) |
Dec 28, 2023 | 0.2200 | 0.2182 | 0.2070 | 0.2100 | 4,237,054 | -0.01(-2.33%) |
Dec 27, 2023 | 0.2225 | 0.2284 | 0.2110 | 0.2150 | 5,075,791 | -0.01(-3.11%) |
Dec 26, 2023 | 0.2168 | 0.2285 | 0.2145 | 0.2219 | 9,309,130 | +0.00(+1.98%) |
Dec 22, 2023 | 0.2110 | 0.2200 | 0.2100 | 0.2176 | 4,682,399 | +0.00(+0.37%) |
Dec 21, 2023 | 0.2036 | 0.2200 | 0.2023 | 0.2168 | 6,148,460 | +0.01(+5.14%) |
Dec 20, 2023 | 0.2220 | 0.2225 | 0.2001 | 0.2062 | 10,740,985 | -0.01(-6.32%) |
Dec 19, 2023 | 0.1954 | 0.2260 | 0.1939 | 0.2201 | 19,305,220 | +0.03(+14.04%) |
Dec 18, 2023 | 0.1700 | 0.1994 | 0.1680 | 0.1930 | 16,284,236 | +0.02(+13.53%) |
Dec 15, 2023 | 0.1626 | 0.1700 | 0.1626 | 0.1700 | 3,444,640 | +0.01(+3.03%) |
Dec 14, 2023 | 0.1642 | 0.1698 | 0.1642 | 0.1650 | 3,380,052 | -0.00(-2.02%) |
Dec 13, 2023 | 0.1640 | 0.1684 | 0.1601 | 0.1684 | 4,229,835 | +0.01(+4.27%) |
Dec 12, 2023 | 0.1630 | 0.1658 | 0.1608 | 0.1615 | 2,839,099 | -0.01(-4.15%) |
Dec 11, 2023 | 0.1650 | 0.1750 | 0.1644 | 0.1685 | 2,670,775 | -0.00(-0.88%) |
Dec 08, 2023 | 0.1625 | 0.1706 | 0.1615 | 0.1700 | 4,826,328 | +0.01(+4.17%) |
Dec 07, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1632 | 3,472,964 | -0.01(-3.60%) |
Dec 06, 2023 | 0.1710 | 0.1710 | 0.1610 | 0.1693 | 3,784,340 | +0.00(+0.00%) |
Dec 05, 2023 | 0.1673 | 0.1715 | 0.1660 | 0.1693 | 2,007,496 | +0.00(+1.20%) |
Dec 04, 2023 | 0.1655 | 0.1700 | 0.1655 | 0.1673 | 2,874,106 | -0.00(-1.59%) |
Dec 01, 2023 | 0.1670 | 0.1770 | 0.1670 | 0.1700 | 2,390,928 | +0.00(+1.19%) |
Nov 30, 2023 | 0.1700 | 0.1700 | 0.1651 | 0.1680 | 2,121,984 | -0.00(-0.24%) |
Nov 29, 2023 | 0.1700 | 0.1734 | 0.1684 | 0.1684 | 1,963,059 | -0.00(-0.94%) |
Nov 28, 2023 | 0.1700 | 0.1748 | 0.1690 | 0.1700 | 1,662,946 | -0.00(-0.29%) |
Nov 27, 2023 | 0.1730 | 0.1830 | 0.1670 | 0.1705 | 3,927,727 | -0.01(-3.45%) |
Nov 24, 2023 | 0.1706 | 0.1770 | 0.1706 | 0.1766 | 1,519,501 | +0.01(+4.50%) |
Nov 22, 2023 | 0.1700 | 0.1760 | 0.1670 | 0.1690 | 2,652,365 | -0.00(-2.71%) |
Nov 21, 2023 | 0.1755 | 0.1755 | 0.1730 | 0.1737 | 1,497,792 | -0.00(-0.57%) |
Nov 20, 2023 | 0.1652 | 0.1755 | 0.1652 | 0.1747 | 3,641,046 | +0.01(+4.55%) |
Nov 17, 2023 | 0.1630 | 0.1685 | 0.1630 | 0.1671 | 2,912,049 | +0.00(+2.26%) |
Nov 16, 2023 | 0.1680 | 0.1691 | 0.1608 | 0.1634 | 3,854,886 | -0.00(-2.80%) |
Nov 15, 2023 | 0.1691 | 0.1791 | 0.1650 | 0.1681 | 5,267,744 | -0.00(-2.27%) |
Nov 14, 2023 | 0.1740 | 0.1740 | 0.1608 | 0.1720 | 7,967,713 | -0.01(-4.44%) |
Nov 13, 2023 | 0.1818 | 0.1818 | 0.1745 | 0.1800 | 3,128,542 | +0.00(+0.00%) |
Nov 10, 2023 | 0.1723 | 0.1808 | 0.1709 | 0.1800 | 2,209,421 | +0.00(+0.28%) |
Nov 09, 2023 | 0.1842 | 0.1842 | 0.1750 | 0.1795 | 2,705,205 | -0.00(-2.55%) |
Nov 08, 2023 | 0.1892 | 0.1900 | 0.1804 | 0.1842 | 2,625,487 | -0.01(-4.56%) |
Nov 07, 2023 | 0.1901 | 0.2000 | 0.1861 | 0.1930 | 4,861,197 | +0.00(+1.53%) |
Nov 06, 2023 | 0.1873 | 0.1955 | 0.1860 | 0.1901 | 4,158,653 | +0.01(+2.76%) |
Nov 03, 2023 | 0.1715 | 0.1926 | 0.1715 | 0.1850 | 6,401,421 | +0.01(+4.23%) |
Nov 02, 2023 | 0.1705 | 0.1781 | 0.1605 | 0.1775 | 2,904,435 | +0.01(+6.93%) |