Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 1,026 | +0.02(+5.85%) |
Nov 29, 2023 | 0.2650 | 0.2683 | 0.2650 | 0.2683 | 205 | -0.01(-4.96%) |
Nov 28, 2023 | 0.2823 | 0.2823 | 0.2823 | 0.2823 | 100 | +0.01(+3.71%) |
Nov 27, 2023 | 0.2600 | 0.2722 | 0.2600 | 0.2722 | 2,800 | +0.01(+4.05%) |
Nov 24, 2023 | 0.2532 | 0.2689 | 0.2532 | 0.2616 | 6,600 | +0.01(+4.64%) |
Nov 22, 2023 | 0.2602 | 0.2602 | 0.2500 | 0.2500 | 14,204 | -0.02(-8.42%) |
Nov 21, 2023 | 0.2800 | 0.2800 | 0.2730 | 0.2730 | 14,000 | -0.01(-2.50%) |
Nov 20, 2023 | 0.2715 | 0.2800 | 0.2661 | 0.2800 | 11,002 | +0.01(+3.13%) |
Nov 17, 2023 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | 110 | -0.00(-0.07%) |
Nov 16, 2023 | 0.2717 | 0.2717 | 0.2717 | 0.2717 | 1,060 | +0.00(+0.59%) |
Nov 14, 2023 | 0.2701 | 158 | -0.02(-5.29%) | |||
Nov 10, 2023 | 0.2852 | 0 | +0.03(+10.80%) | |||
Nov 09, 2023 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 565 | -0.02(-5.71%) |
Nov 06, 2023 | 0.2730 | 0 | -0.01(-5.14%) | |||
Nov 03, 2023 | 0.3070 | 0.3070 | 0.2878 | 0.2878 | 13,794 | +0.02(+8.48%) |
Nov 02, 2023 | 0.3100 | 0.3200 | 0.2411 | 0.2653 | 12,600 | +0.02(+6.98%) |
Nov 01, 2023 | 0.2810 | 0.2810 | 0.2480 | 0.2480 | 4,724 | -0.02(-6.77%) |
Oct 31, 2023 | 0.2413 | 0.2660 | 0.2413 | 0.2660 | 2,948 | +0.04(+17.86%) |
Oct 27, 2023 | 0.2257 | 151 | +0.05(+28.97%) | |||
Oct 20, 2023 | 0.1750 | 0 | +0.01(+7.96%) | |||
Oct 18, 2023 | 0.1621 | 0 | -0.00(-0.55%) | |||
Oct 17, 2023 | 0.1620 | 0.1630 | 0.1620 | 0.1630 | 1,000 | -0.00(-0.61%) |
Oct 16, 2023 | 0.1620 | 0.1640 | 0.1620 | 0.1640 | 1,280 | -0.01(-4.65%) |
Oct 13, 2023 | 0.1859 | 0.1859 | 0.1720 | 0.1720 | 9,000 | +0.01(+6.17%) |
Oct 12, 2023 | 0.1632 | 0.1632 | 0.1620 | 0.1620 | 7,700 | -0.01(-6.36%) |
Oct 10, 2023 | 0.1730 | 0 | +0.01(+6.79%) | |||
Oct 09, 2023 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 300 | -0.01(-4.71%) |
Oct 06, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 19,222 | +0.00(+0.00%) |
Oct 05, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 17,000 | +0.01(+6.58%) |
Oct 04, 2023 | 0.1623 | 0.1623 | 0.1560 | 0.1595 | 8,109 | +0.00(+2.90%) |
Oct 03, 2023 | 0.1550 | 0.1550 | 0.1443 | 0.1550 | 12,030 | -0.01(-6.06%) |
Oct 02, 2023 | 0.1601 | 0.1650 | 0.1600 | 0.1650 | 22,244 | +0.00(+1.85%) |
Sep 29, 2023 | 0.1620 | 0.1700 | 0.1620 | 0.1620 | 4,147 | +0.00(+1.25%) |
Sep 28, 2023 | 0.1710 | 0.1710 | 0.1600 | 0.1600 | 4,585 | -0.02(-10.61%) |
Sep 27, 2023 | 0.1740 | 0.1876 | 0.1740 | 0.1790 | 17,172 | -0.02(-10.50%) |
Sep 26, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 17,883 | +0.00(+0.00%) |
Sep 25, 2023 | 0.2200 | 0.2128 | 0.2000 | 0.2000 | 12,100 | -0.00(-1.38%) |
Sep 22, 2023 | 0.2200 | 0.2200 | 0.2003 | 0.2028 | 4,560 | -0.04(-15.71%) |
Sep 21, 2023 | 0.2406 | 0.2406 | 0.2406 | 0.2406 | 2,500 | +0.04(+20.30%) |
Sep 18, 2023 | 0.2000 | 68 | -0.00(-2.44%) | |||
Sep 12, 2023 | 0.2050 | 0 | +0.00(+1.99%) | |||
Sep 11, 2023 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 2,000 | +0.00(+0.50%) |
Sep 06, 2023 | 0.2000 | 104 | -0.02(-9.09%) | |||
Sep 05, 2023 | 0.2166 | 0.2200 | 0.2166 | 0.2200 | 25,240 | +0.00(+1.85%) |
Sep 01, 2023 | 0.2265 | 0.2265 | 0.2160 | 0.2160 | 2,159 | -0.01(-4.89%) |
Aug 31, 2023 | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 130 | -0.01(-2.15%) |
Aug 30, 2023 | 0.2323 | 0.2625 | 0.2321 | 0.2321 | 4,700 | +0.00(+0.35%) |
Aug 29, 2023 | 0.2317 | 0.2317 | 0.2313 | 0.2313 | 3,390 | +0.00(+0.57%) |
Aug 28, 2023 | 0.2390 | 0.2390 | 0.2300 | 0.2300 | 5,620 | -0.02(-7.56%) |
Aug 25, 2023 | 0.2270 | 0.2545 | 0.2270 | 0.2488 | 6,890 | -0.00(-1.66%) |
Aug 23, 2023 | 0.2530 | 0 | +0.01(+4.89%) | |||
Aug 18, 2023 | 0.2412 | 1 | -0.01(-2.58%) | |||
Aug 17, 2023 | 0.2940 | 0.2940 | 0.2476 | 0.2476 | 16,470 | -0.05(-16.07%) |
Aug 16, 2023 | 0.2860 | 0.2950 | 0.2849 | 0.2950 | 35,220 | +0.00(+0.34%) |
Aug 15, 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 1,000 | -0.00(-0.34%) |
Aug 14, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 22,000 | +0.05(+21.40%) |
Aug 11, 2023 | 0.2520 | 0.2520 | 0.2430 | 0.2430 | 20,000 | -0.01(-4.74%) |
Aug 10, 2023 | 0.2650 | 0.2725 | 0.2551 | 0.2551 | 57,222 | -0.05(-16.66%) |
Aug 09, 2023 | 0.2721 | 0.3061 | 0.2721 | 0.3061 | 8,363 | -0.00(-1.29%) |
Aug 07, 2023 | 0.3101 | 0 | +0.03(+10.75%) | |||
Aug 03, 2023 | 0.2800 | 0 | -0.03(-9.68%) | |||
Aug 01, 2023 | 0.3100 | 0 | -0.04(-10.82%) | |||
Jul 31, 2023 | 0.3300 | 0.3660 | 0.3300 | 0.3476 | 10,175 | +0.02(+5.43%) |
Jul 28, 2023 | 0.3427 | 0.3427 | 0.3272 | 0.3297 | 11,400 | -0.00(-0.09%) |
Jul 27, 2023 | 0.3101 | 0.3300 | 0.3101 | 0.3300 | 10,604 | +0.00(+0.00%) |
Jul 26, 2023 | 0.3050 | 0.3395 | 0.3050 | 0.3300 | 36,113 | -0.01(-2.94%) |
Jul 25, 2023 | 0.3709 | 0.3710 | 0.3400 | 0.3400 | 21,688 | +0.00(+0.00%) |
Jul 24, 2023 | 0.3442 | 0.3442 | 0.3400 | 0.3400 | 5,000 | +0.01(+2.87%) |
Jul 21, 2023 | 0.3490 | 0.3490 | 0.3300 | 0.3305 | 5,150 | +0.01(+3.51%) |
Jul 19, 2023 | 0.3193 | 0 | -0.03(-9.11%) | |||
Jul 17, 2023 | 0.3513 | 0 | -0.04(-11.33%) | |||
Jul 13, 2023 | 0.3962 | 1,900 | +0.04(+10.06%) | |||
Jul 12, 2023 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 23,863 | +0.03(+9.96%) |
Jul 11, 2023 | 0.3600 | 0.3655 | 0.3274 | 0.3274 | 7,900 | -0.03(-8.42%) |
Jul 07, 2023 | 0.3575 | 0 | +0.05(+17.44%) | |||
Jul 06, 2023 | 0.3290 | 0.3290 | 0.3044 | 0.3044 | 9,700 | -0.02(-6.63%) |
Jul 05, 2023 | 0.2710 | 0.3620 | 0.2710 | 0.3260 | 16,691 | +0.08(+33.06%) |
Jul 03, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 30,418 | +0.00(+1.45%) |
Jun 30, 2023 | 0.2515 | 0.2515 | 0.2415 | 0.2415 | 10,214 | -0.02(-7.12%) |
Jun 29, 2023 | 0.2685 | 0.2685 | 0.2300 | 0.2600 | 20,702 | -0.02(-7.14%) |
Jun 28, 2023 | 0.2785 | 0.2800 | 0.2779 | 0.2800 | 940 | -0.01(-1.93%) |
Jun 27, 2023 | 0.2793 | 0.2870 | 0.2793 | 0.2855 | 15,666 | -0.00(-1.21%) |
Jun 26, 2023 | 0.2839 | 0.2890 | 0.2839 | 0.2890 | 5,614 | +0.01(+5.09%) |
Jun 23, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 2,000 | -0.01(-3.37%) |
Jun 21, 2023 | 0.2846 | 0 | -0.00(-1.18%) | |||
Jun 20, 2023 | 0.3090 | 0.3220 | 0.2880 | 0.2880 | 3,010 | -0.06(-18.18%) |
Jun 15, 2023 | 0.3520 | 0 | +0.12(+49.79%) | |||
May 08, 2023 | 0.2382 | 0.2550 | 0.2350 | 0.2350 | 840 | -0.01(-4.86%) |
May 05, 2023 | 0.2639 | 0.2714 | 0.2470 | 0.2470 | 17,700 | -0.03(-11.12%) |
May 04, 2023 | 0.2616 | 0.2779 | 0.2616 | 0.2779 | 64,225 | +0.02(+6.88%) |
May 03, 2023 | 0.2610 | 0.2640 | 0.2600 | 0.2600 | 15,885 | -0.02(-5.80%) |
May 01, 2023 | 0.2760 | 0 | -0.01(-2.82%) | |||
Apr 28, 2023 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 1,450 | +0.01(+1.97%) |
Apr 27, 2023 | 0.2900 | 0.2900 | 0.2785 | 0.2785 | 4,700 | -0.00(-1.28%) |
Apr 26, 2023 | 0.2987 | 0.2987 | 0.2821 | 0.2821 | 7,000 | -0.00(-1.71%) |
Apr 24, 2023 | 0.2870 | 500 | -0.01(-2.45%) | |||
Apr 21, 2023 | 0.2970 | 0.2970 | 0.2942 | 0.2942 | 1,000 | -0.00(-0.94%) |
Apr 18, 2023 | 0.2970 | 0 | -0.00(-1.00%) | |||
Apr 17, 2023 | 0.3100 | 0.3100 | 0.2910 | 0.3000 | 81,738 | +0.01(+2.63%) |
Apr 14, 2023 | 0.3084 | 0.3100 | 0.2923 | 0.2923 | 27,505 | -0.04(-11.16%) |
Apr 12, 2023 | 0.3290 | 700 | +0.00(+0.30%) | |||
Apr 10, 2023 | 0.3280 | 0 | -0.01(-2.12%) | |||
Apr 06, 2023 | 0.3351 | 0.3351 | 0.3351 | 0.3351 | 140 | -0.03(-8.19%) |
Apr 05, 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 578 | -0.00(-1.14%) |
Apr 04, 2023 | 0.3560 | 0.3692 | 0.3528 | 0.3692 | 17,780 | -0.02(-5.74%) |
Apr 03, 2023 | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 3,186 | +0.00(+0.44%) |
Mar 31, 2023 | 0.3575 | 0.3900 | 0.3559 | 0.3900 | 5,275 | +0.04(+12.72%) |
Mar 30, 2023 | 0.3380 | 0.3460 | 0.3380 | 0.3460 | 550 | +0.03(+10.54%) |
Mar 29, 2023 | 0.3255 | 0.3330 | 0.3130 | 0.3130 | 20,300 | -0.02(-4.63%) |
Mar 28, 2023 | 0.3282 | 0.3282 | 0.3282 | 0.3282 | 3,000 | +0.01(+3.63%) |
Mar 24, 2023 | 0.3167 | 0 | -0.01(-3.39%) | |||
Mar 23, 2023 | 0.3300 | 0.3340 | 0.3268 | 0.3278 | 26,000 | -0.00(-0.67%) |
Mar 22, 2023 | 0.3310 | 0.3310 | 0.3241 | 0.3300 | 18,500 | -0.00(-0.54%) |
Mar 20, 2023 | 0.3318 | 0 | -0.01(-2.61%) | |||
Mar 17, 2023 | 0.3329 | 0.3407 | 0.3277 | 0.3407 | 2,875 | -0.02(-4.35%) |
Mar 16, 2023 | 0.3500 | 0.3562 | 0.3395 | 0.3562 | 10,140 | +0.01(+3.97%) |
Mar 15, 2023 | 0.3500 | 0.3500 | 0.3396 | 0.3426 | 8,000 | -0.01(-2.11%) |
Mar 14, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 14,050 | -0.00(-0.06%) |
Mar 13, 2023 | 0.3800 | 0.3899 | 0.3502 | 0.3502 | 61,447 | -0.07(-17.37%) |
Mar 10, 2023 | 0.4238 | 0.4238 | 0.4238 | 0.4238 | 500 | +0.03(+7.56%) |
Mar 09, 2023 | 0.4096 | 0.4096 | 0.3900 | 0.3940 | 10,000 | -0.06(-13.23%) |
Mar 08, 2023 | 0.4547 | 0.4591 | 0.4540 | 0.4541 | 13,000 | -0.02(-4.00%) |
Mar 07, 2023 | 0.4561 | 0.4730 | 0.4561 | 0.4730 | 11,680 | -0.00(-0.25%) |
Mar 06, 2023 | 0.4670 | 0.4742 | 0.4670 | 0.4742 | 1,915 | +0.01(+2.31%) |
Mar 03, 2023 | 0.4600 | 0.4635 | 0.4600 | 0.4635 | 1,120 | +0.00(+0.15%) |
Mar 02, 2023 | 0.4420 | 0.4628 | 0.4420 | 0.4628 | 3,742 | -0.02(-3.58%) |
Mar 01, 2023 | 0.4825 | 0.4844 | 0.4600 | 0.4800 | 71,270 | -0.00(-0.91%) |
Feb 28, 2023 | 0.5093 | 0.5093 | 0.4844 | 0.4844 | 5,000 | +0.00(+0.00%) |
Feb 27, 2023 | 0.4844 | 0.4844 | 0.4844 | 0.4844 | 200 | -0.01(-1.14%) |
Feb 24, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,000 | -0.03(-5.77%) |
Feb 23, 2023 | 0.5050 | 0.5279 | 0.5050 | 0.5200 | 25,000 | +0.02(+4.00%) |
Feb 22, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 7,200 | -0.01(-1.96%) |
Feb 17, 2023 | 0.5100 | 0 | +0.02(+4.08%) | |||
Feb 16, 2023 | 0.4677 | 0.4900 | 0.4677 | 0.4900 | 7,000 | +0.04(+7.88%) |
Feb 14, 2023 | 0.4542 | 0 | +0.02(+5.63%) | |||
Feb 13, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 400 | -0.02(-4.44%) |
Feb 10, 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 8,227 | -0.06(-11.76%) |
Feb 09, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,000 | +0.02(+4.32%) |
Feb 08, 2023 | 0.4911 | 0.4911 | 0.4889 | 0.4889 | 2,210 | +0.02(+4.02%) |
Feb 07, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 17,265 | -0.03(-6.00%) |
Feb 06, 2023 | 0.5408 | 0.5408 | 0.5000 | 0.5000 | 1,700 | -0.01(-2.38%) |
Feb 03, 2023 | 0.5120 | 0.5409 | 0.5120 | 0.5122 | 14,300 | -0.04(-7.16%) |
Feb 02, 2023 | 0.5517 | 0.5517 | 0.5517 | 0.5517 | 494 | +0.05(+10.12%) |
Feb 01, 2023 | 0.5100 | 0.5100 | 0.5010 | 0.5010 | 5,000 | -0.02(-3.28%) |
Jan 31, 2023 | 0.5000 | 0.5300 | 0.4820 | 0.5180 | 23,174 | -0.02(-4.50%) |
Jan 30, 2023 | 0.5298 | 0.5424 | 0.5298 | 0.5424 | 1,800 | +0.02(+4.31%) |
Jan 27, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 | +0.01(+2.16%) |
Jan 26, 2023 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 10,000 | +0.00(+0.49%) |
Jan 25, 2023 | 0.5300 | 0.5320 | 0.5000 | 0.5065 | 11,580 | +0.01(+1.30%) |
Jan 24, 2023 | 0.5000 | 0.5000 | 0.4974 | 0.5000 | 4,500 | +0.00(+0.00%) |
Jan 23, 2023 | 0.5070 | 0.5070 | 0.5000 | 0.5000 | 4,000 | -0.02(-3.85%) |
Jan 20, 2023 | 0.5421 | 0.5421 | 0.5200 | 0.5200 | 3,200 | -0.06(-9.93%) |
Jan 19, 2023 | 0.5759 | 0.5900 | 0.5759 | 0.5773 | 8,582 | +0.01(+2.12%) |
Jan 18, 2023 | 0.5000 | 0.5653 | 0.5000 | 0.5653 | 5,530 | +0.09(+18.21%) |
Jan 17, 2023 | 0.5300 | 0.5500 | 0.4782 | 0.4782 | 13,373 | -0.07(-12.66%) |
Jan 13, 2023 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 500 | +0.07(+14.06%) |
Jan 12, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,000 | -0.03(-5.88%) |
Jan 11, 2023 | 0.5100 | 0.5280 | 0.5100 | 0.5100 | 6,692 | +0.01(+2.00%) |
Jan 10, 2023 | 0.5600 | 0.5600 | 0.4500 | 0.5000 | 42,591 | -0.12(-19.08%) |
Jan 09, 2023 | 0.5700 | 0.6500 | 0.5601 | 0.6179 | 46,482 | +0.05(+9.75%) |
Jan 06, 2023 | 0.5491 | 0.5630 | 0.5200 | 0.5630 | 25,042 | +0.06(+12.71%) |
Jan 05, 2023 | 0.3880 | 0.4995 | 0.3880 | 0.4995 | 38,178 | +0.15(+42.71%) |
Jan 04, 2023 | 0.3500 | 0.3970 | 0.3320 | 0.3500 | 38,293 | +0.05(+16.67%) |
Jan 03, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 37,108 | +0.01(+1.69%) |
Dec 30, 2022 | 0.2887 | 0.3180 | 0.2850 | 0.2950 | 38,740 | -0.01(-1.67%) |
Dec 29, 2022 | 0.3064 | 0.3064 | 0.3000 | 0.3000 | 20,650 | -0.03(-9.09%) |
Dec 28, 2022 | 0.3281 | 0.3300 | 0.3187 | 0.3300 | 2,600 | +0.04(+13.95%) |
Dec 27, 2022 | 0.2896 | 0.2896 | 0.2896 | 0.2896 | 900 | -0.05(-14.50%) |
Dec 23, 2022 | 0.2901 | 0.3387 | 0.2901 | 0.3387 | 31,500 | +0.02(+7.01%) |
Dec 22, 2022 | 0.2950 | 0.3220 | 0.2950 | 0.3165 | 11,700 | +0.04(+12.63%) |
Dec 21, 2022 | 0.2840 | 0.3158 | 0.2810 | 0.2810 | 28,662 | -0.03(-9.35%) |
Dec 20, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,000 | -0.01(-2.67%) |
Dec 19, 2022 | 0.3141 | 0.3185 | 0.3065 | 0.3185 | 30,000 | -0.00(-0.47%) |
Dec 16, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,500 | +0.01(+3.23%) |
Dec 15, 2022 | 0.3112 | 0.3112 | 0.3100 | 0.3100 | 27,700 | -0.02(-6.06%) |
Dec 14, 2022 | 0.3300 | 0.3396 | 0.3300 | 0.3300 | 11,765 | +0.01(+3.19%) |
Dec 13, 2022 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 150 | +0.00(+0.00%) |
Dec 12, 2022 | 0.3246 | 0.3248 | 0.3198 | 0.3198 | 10,960 | -0.00(-1.24%) |
Dec 09, 2022 | 0.3700 | 0.3740 | 0.3238 | 0.3238 | 3,300 | -0.03(-7.35%) |
Dec 08, 2022 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 700 | +0.03(+7.94%) |
Dec 07, 2022 | 0.3615 | 0.3615 | 0.3162 | 0.3238 | 3,575 | -0.04(-11.02%) |
Dec 06, 2022 | 0.3398 | 0.3639 | 0.3112 | 0.3639 | 35,761 | +0.02(+7.03%) |
Dec 05, 2022 | 0.3302 | 0.3400 | 0.3192 | 0.3400 | 4,336 | -0.00(-1.28%) |
Dec 02, 2022 | 0.3692 | 0.3725 | 0.3421 | 0.3444 | 9,252 | -0.03(-7.54%) |