Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 0.0495 | 0.0510 | 0.0411 | 0.0509 | 362,633 | -0.00(-0.20%) |
May 24, 2024 | 0.0455 | 0.0515 | 0.0432 | 0.0510 | 47,216 | -0.00(-1.16%) |
May 23, 2024 | 0.0510 | 0.0516 | 0.0400 | 0.0516 | 99,066 | +0.00(+0.00%) |
May 22, 2024 | 0.0458 | 0.0516 | 0.0402 | 0.0516 | 5,525 | +0.00(+0.00%) |
May 21, 2024 | 0.0524 | 0.0524 | 0.0516 | 0.0516 | 6,010 | -0.00(-1.71%) |
May 20, 2024 | 0.0524 | 0.0525 | 0.0524 | 0.0525 | 10,430 | +0.00(+1.35%) |
May 17, 2024 | 0.0440 | 0.0524 | 0.0427 | 0.0518 | 141,498 | +0.01(+17.73%) |
May 16, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 32,316 | -0.00(-8.33%) |
May 15, 2024 | 0.0480 | 0.0480 | 0.0427 | 0.0480 | 47,821 | +0.01(+12.41%) |
May 14, 2024 | 0.0451 | 0.0480 | 0.0427 | 0.0427 | 193,675 | -0.00(-5.32%) |
May 13, 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 9,501 | -0.00(-6.04%) |
May 10, 2024 | 0.0485 | 0.0500 | 0.0450 | 0.0480 | 125,121 | -0.00(-4.00%) |
May 09, 2024 | 0.0550 | 0.0550 | 0.0428 | 0.0500 | 71,350 | -0.00(-7.58%) |
May 08, 2024 | 0.0530 | 0.0541 | 0.0530 | 0.0541 | 1,150 | +0.00(+0.56%) |
May 07, 2024 | 0.0538 | 0.0538 | 0.0500 | 0.0538 | 5,354 | +0.00(+8.03%) |
May 06, 2024 | 0.0575 | 0.0575 | 0.0489 | 0.0498 | 32,100 | +0.01(+24.19%) |
May 03, 2024 | 0.0500 | 0.0640 | 0.0401 | 0.0401 | 68,100 | -0.01(-19.80%) |
May 02, 2024 | 0.0561 | 0.0582 | 0.0500 | 0.0500 | 86,761 | -0.00(-3.47%) |
May 01, 2024 | 0.0630 | 0.0630 | 0.0518 | 0.0518 | 171,050 | -0.01(-17.12%) |
Apr 30, 2024 | 0.0710 | 0.0710 | 0.0614 | 0.0625 | 30,620 | +0.00(+2.46%) |
Apr 29, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,010 | +0.00(+1.67%) |
Apr 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,737 | -0.00(-3.07%) |
Apr 25, 2024 | 0.0620 | 0.0675 | 0.0600 | 0.0619 | 262,848 | -0.00(-5.21%) |
Apr 24, 2024 | 0.0695 | 0.0695 | 0.0653 | 0.0653 | 15,430 | -0.00(-3.40%) |
Apr 23, 2024 | 0.0700 | 0.0700 | 0.0620 | 0.0676 | 12,150 | +0.01(+9.03%) |
Apr 22, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 47,550 | -0.00(-0.80%) |
Apr 19, 2024 | 0.0708 | 0.0708 | 0.0625 | 0.0625 | 25,420 | +0.00(+0.81%) |
Apr 18, 2024 | 0.0640 | 0.0690 | 0.0620 | 0.0620 | 47,735 | -0.00(-6.77%) |
Apr 17, 2024 | 0.0640 | 0.0665 | 0.0640 | 0.0665 | 22,050 | +0.00(+7.26%) |
Apr 16, 2024 | 0.0644 | 0.0644 | 0.0620 | 0.0620 | 27,325 | -0.00(-3.88%) |
Apr 15, 2024 | 0.0665 | 0.0665 | 0.0645 | 0.0645 | 1,125 | -0.00(-3.59%) |
Apr 12, 2024 | 0.0620 | 0.0690 | 0.0620 | 0.0669 | 104,025 | +0.01(+9.67%) |
Apr 11, 2024 | 0.0600 | 0.0736 | 0.0556 | 0.0610 | 714,263 | +0.01(+10.91%) |
Apr 10, 2024 | 0.0510 | 0.0555 | 0.0510 | 0.0550 | 122,900 | +0.00(+6.38%) |
Apr 09, 2024 | 0.0500 | 0.0517 | 0.0480 | 0.0517 | 33,900 | +0.00(+3.40%) |
Apr 08, 2024 | 0.0460 | 0.0500 | 0.0455 | 0.0500 | 170,300 | +0.00(+1.63%) |
Apr 05, 2024 | 0.0500 | 0.0500 | 0.0416 | 0.0492 | 189,500 | +0.00(+8.85%) |
Apr 04, 2024 | 0.0450 | 0.0494 | 0.0416 | 0.0452 | 292,993 | -0.00(-5.83%) |
Apr 03, 2024 | 0.0460 | 0.0490 | 0.0450 | 0.0480 | 132,042 | -0.00(-3.03%) |
Apr 02, 2024 | 0.0517 | 0.0517 | 0.0454 | 0.0495 | 61,531 | -0.00(-1.00%) |
Apr 01, 2024 | 0.0488 | 0.0529 | 0.0440 | 0.0500 | 161,386 | +0.00(+2.67%) |
Mar 28, 2024 | 0.0476 | 0.0488 | 0.0435 | 0.0487 | 49,510 | +0.00(+0.21%) |
Mar 27, 2024 | 0.0450 | 0.0486 | 0.0450 | 0.0486 | 31,250 | -0.00(-0.21%) |
Mar 26, 2024 | 0.0490 | 0.0529 | 0.0450 | 0.0487 | 343,884 | +0.01(+17.07%) |
Mar 25, 2024 | 0.0500 | 0.0500 | 0.0416 | 0.0416 | 291,183 | -0.01(-20.91%) |
Mar 22, 2024 | 0.0472 | 0.0526 | 0.0472 | 0.0526 | 51,300 | +0.01(+15.35%) |
Mar 21, 2024 | 0.0480 | 0.0480 | 0.0456 | 0.0456 | 143,616 | +0.00(+1.79%) |
Mar 20, 2024 | 0.0455 | 0.0480 | 0.0416 | 0.0448 | 32,865 | -0.01(-14.99%) |
Mar 19, 2024 | 0.0410 | 0.0527 | 0.0410 | 0.0527 | 41,149 | -0.00(-0.94%) |
Mar 18, 2024 | 0.0500 | 0.0532 | 0.0476 | 0.0532 | 25,700 | +0.00(+0.38%) |
Mar 15, 2024 | 0.0530 | 0.0530 | 0.0410 | 0.0530 | 31,710 | +0.00(+9.50%) |
Mar 14, 2024 | 0.0450 | 0.0500 | 0.0440 | 0.0484 | 27,401 | +0.01(+12.04%) |
Mar 13, 2024 | 0.0482 | 0.0482 | 0.0421 | 0.0432 | 20,520 | +0.00(+2.61%) |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0421 | 0.0421 | 4,000 | -0.01(-15.80%) |
Mar 11, 2024 | 0.0518 | 0.0519 | 0.0410 | 0.0500 | 108,035 | -0.00(-5.12%) |
Mar 08, 2024 | 0.0527 | 0.0527 | 0.0432 | 0.0527 | 23,628 | +0.00(+1.35%) |
Mar 07, 2024 | 0.0529 | 0.0529 | 0.0519 | 0.0520 | 6,127 | +0.00(+1.96%) |
Mar 06, 2024 | 0.0442 | 0.0510 | 0.0442 | 0.0510 | 37,000 | +0.00(+8.74%) |
Mar 05, 2024 | 0.0500 | 0.0500 | 0.0469 | 0.0469 | 2,100 | -0.00(-1.47%) |
Mar 04, 2024 | 0.0476 | 0.0493 | 0.0405 | 0.0476 | 22,254 | +0.00(+0.00%) |
Mar 01, 2024 | 0.0400 | 0.0476 | 0.0400 | 0.0476 | 5,946 | +0.01(+19.00%) |
Feb 29, 2024 | 0.0527 | 0.0527 | 0.0400 | 0.0400 | 49,341 | -0.01(-20.16%) |
Feb 28, 2024 | 0.0527 | 0.0527 | 0.0501 | 0.0501 | 208 | -0.00(-3.09%) |
Feb 27, 2024 | 0.0503 | 0.0517 | 0.0430 | 0.0517 | 21,682 | -0.00(-2.64%) |
Feb 26, 2024 | 0.0443 | 0.0531 | 0.0443 | 0.0531 | 122,288 | +0.01(+15.43%) |
Feb 23, 2024 | 0.0422 | 0.0481 | 0.0422 | 0.0460 | 11,000 | -0.00(-3.77%) |
Feb 22, 2024 | 0.0524 | 0.0524 | 0.0410 | 0.0478 | 13,216 | +0.00(+7.66%) |
Feb 21, 2024 | 0.0476 | 0.0524 | 0.0444 | 0.0444 | 1,500 | -0.00(-4.93%) |
Feb 20, 2024 | 0.0524 | 0.0524 | 0.0410 | 0.0467 | 21,761 | -0.00(-6.97%) |
Feb 16, 2024 | 0.0500 | 0.0516 | 0.0436 | 0.0502 | 172,881 | -0.00(-1.57%) |
Feb 15, 2024 | 0.0500 | 0.0510 | 0.0450 | 0.0510 | 123,311 | +0.00(+7.59%) |
Feb 14, 2024 | 0.0525 | 0.0525 | 0.0442 | 0.0474 | 12,725 | -0.01(-9.71%) |
Feb 13, 2024 | 0.0530 | 0.0530 | 0.0498 | 0.0525 | 1,100 | +0.00(+3.35%) |
Feb 12, 2024 | 0.0500 | 0.0508 | 0.0460 | 0.0508 | 900 | +0.00(+5.61%) |
Feb 09, 2024 | 0.0495 | 0.0529 | 0.0460 | 0.0481 | 21,350 | -0.00(-4.75%) |
Feb 08, 2024 | 0.0474 | 0.0529 | 0.0474 | 0.0505 | 700 | +0.01(+12.22%) |
Feb 07, 2024 | 0.0519 | 0.0519 | 0.0394 | 0.0450 | 19,400 | -0.00(-4.26%) |
Feb 06, 2024 | 0.0492 | 0.0492 | 0.0460 | 0.0470 | 68,500 | -0.00(-9.09%) |
Feb 05, 2024 | 0.0569 | 0.0569 | 0.0481 | 0.0517 | 42,343 | -0.00(-6.00%) |
Feb 02, 2024 | 0.0460 | 0.0550 | 0.0460 | 0.0550 | 27,000 | +0.00(+10.00%) |
Feb 01, 2024 | 0.0491 | 0.0500 | 0.0470 | 0.0500 | 28,951 | +0.00(+8.70%) |
Jan 31, 2024 | 0.0461 | 0.0550 | 0.0460 | 0.0460 | 31,500 | -0.01(-14.50%) |
Jan 30, 2024 | 0.0490 | 0.0538 | 0.0410 | 0.0538 | 106,990 | +0.00(+7.60%) |
Jan 29, 2024 | 0.0519 | 0.0519 | 0.0483 | 0.0500 | 81,650 | -0.00(-5.66%) |
Jan 26, 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0530 | 79,350 | +0.00(+2.32%) |
Jan 25, 2024 | 0.0518 | 0.0520 | 0.0518 | 0.0518 | 4,200 | -0.00(-0.58%) |
Jan 24, 2024 | 0.0521 | 0.0522 | 0.0519 | 0.0521 | 1,350 | +0.00(+0.97%) |
Jan 23, 2024 | 0.0518 | 0.0518 | 0.0500 | 0.0516 | 4,000 | -0.00(-3.73%) |
Jan 22, 2024 | 0.0521 | 0.0536 | 0.0485 | 0.0536 | 21,550 | +0.00(+4.28%) |
Jan 19, 2024 | 0.0520 | 0.0535 | 0.0500 | 0.0514 | 122,000 | -0.00(-6.55%) |
Jan 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 9,200 | +0.00(+0.00%) |
Jan 17, 2024 | 0.0525 | 0.0550 | 0.0480 | 0.0550 | 65,099 | +0.00(+10.00%) |
Jan 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 10,350 | -0.00(-9.09%) |
Jan 12, 2024 | 0.0540 | 0.0550 | 0.0535 | 0.0550 | 2,800 | +0.00(+2.23%) |
Jan 11, 2024 | 0.0490 | 0.0550 | 0.0403 | 0.0538 | 121,434 | +0.00(+8.69%) |
Jan 10, 2024 | 0.0500 | 0.0525 | 0.0489 | 0.0495 | 109,260 | -0.00(-1.00%) |
Jan 09, 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0500 | 601,325 | -0.01(-13.49%) |
Jan 08, 2024 | 0.0578 | 0.0599 | 0.0578 | 0.0578 | 6,800 | -0.00(-5.25%) |
Jan 05, 2024 | 0.0578 | 0.0613 | 0.0567 | 0.0610 | 3,200 | -0.00(-4.69%) |
Jan 04, 2024 | 0.0632 | 0.0663 | 0.0525 | 0.0640 | 62,650 | +0.01(+13.68%) |
Jan 03, 2024 | 0.0650 | 0.0689 | 0.0563 | 0.0563 | 69,048 | -0.00(-5.85%) |