Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 294 | +0.06(+9.63%) |
Feb 27, 2024 | 0.6020 | 0 | -0.08(-11.61%) | |||
Feb 23, 2024 | 0.6811 | 0 | -0.02(-2.70%) | |||
Feb 22, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 248 | +0.01(+1.54%) |
Feb 21, 2024 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | 166 | +0.03(+4.96%) |
Feb 16, 2024 | 0.6568 | 0 | -0.05(-6.97%) | |||
Feb 14, 2024 | 0.7060 | 0 | -0.02(-3.29%) | |||
Feb 13, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 350 | +0.04(+5.80%) |
Feb 12, 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 1,200 | +0.00(+0.73%) |
Feb 09, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 100 | +0.02(+2.24%) |
Feb 08, 2024 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | 1,044 | -0.07(-9.10%) |
Feb 05, 2024 | 0.7371 | 0 | +0.04(+6.47%) | |||
Feb 02, 2024 | 0.6923 | 0.6923 | 0.6923 | 0.6923 | 3,390 | -0.11(-13.46%) |
Jan 31, 2024 | 0.8000 | 0 | +0.11(+16.57%) | |||
Jan 30, 2024 | 0.6863 | 0.6863 | 0.6863 | 0.6863 | 120 | -0.11(-14.21%) |
Jan 29, 2024 | 0.6900 | 0.8000 | 0.6900 | 0.8000 | 2,597 | +0.07(+9.65%) |
Jan 26, 2024 | 0.6948 | 0.7296 | 0.6774 | 0.7296 | 9,089 | +0.02(+2.76%) |
Jan 22, 2024 | 0.7100 | 150 | +0.01(+1.43%) | |||
Jan 18, 2024 | 0.7000 | 0 | +0.01(+1.95%) | |||
Jan 17, 2024 | 0.7148 | 0.7430 | 0.6795 | 0.6866 | 605 | -0.07(-9.43%) |
Jan 16, 2024 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 1,184 | -0.02(-2.81%) |
Jan 12, 2024 | 0.7082 | 0.7800 | 0.7082 | 0.7800 | 1,369 | +0.07(+9.55%) |
Jan 10, 2024 | 0.7120 | 86 | -0.10(-12.10%) | |||
Jan 04, 2024 | 0.8100 | 0 | +0.06(+8.00%) | |||
Jan 03, 2024 | 0.7501 | 0.7800 | 0.7500 | 0.7500 | 6,340 | +0.02(+2.12%) |
Jan 02, 2024 | 0.7344 | 0.7344 | 0.7344 | 0.7344 | 250 | +0.03(+4.91%) |
Dec 29, 2023 | 0.7000 | 0.7317 | 0.6956 | 0.7000 | 10,476 | -0.00(-0.31%) |
Dec 28, 2023 | 0.7022 | 0.7022 | 0.7022 | 0.7022 | 500 | -0.04(-4.92%) |
Dec 27, 2023 | 0.7386 | 0.7386 | 0.7385 | 0.7385 | 13,045 | +0.03(+4.69%) |
Dec 26, 2023 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | 1,008 | -0.00(-0.17%) |
Dec 22, 2023 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | 3,605 | -0.01(-1.86%) |
Dec 21, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 581 | +0.01(+1.25%) |
Dec 19, 2023 | 0.7111 | 104 | -0.03(-3.91%) | |||
Dec 18, 2023 | 0.7600 | 0.7778 | 0.7200 | 0.7400 | 8,466 | +0.04(+6.23%) |
Dec 15, 2023 | 0.6787 | 0.6966 | 0.6787 | 0.6966 | 1,761 | +0.05(+6.91%) |
Dec 13, 2023 | 0.6516 | 171 | +0.04(+7.12%) | |||
Dec 11, 2023 | 0.6083 | 0 | -0.02(-2.87%) | |||
Dec 07, 2023 | 0.6263 | 30 | +0.01(+1.02%) | |||
Dec 06, 2023 | 0.6190 | 0.6895 | 0.6190 | 0.6200 | 5,539 | +0.00(+0.60%) |
Dec 04, 2023 | 0.6163 | 64 | -0.01(-1.00%) | |||
Dec 01, 2023 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | 130 | +0.02(+2.47%) |
Nov 30, 2023 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 300 | -0.04(-6.75%) |
Nov 29, 2023 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | 5,281 | -0.04(-5.58%) |
Nov 28, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 2,570 | +0.03(+3.90%) |
Nov 27, 2023 | 0.6641 | 0.6641 | 0.6641 | 0.6641 | 6,200 | -0.02(-2.44%) |
Nov 24, 2023 | 0.6808 | 0.7124 | 0.6807 | 0.6807 | 1,101 | +0.00(+0.27%) |
Nov 20, 2023 | 0.6789 | 0 | +0.10(+17.29%) | |||
Nov 17, 2023 | 0.5788 | 0.5800 | 0.5788 | 0.5788 | 564 | -0.00(-0.53%) |
Nov 16, 2023 | 0.6400 | 0.6400 | 0.5819 | 0.5819 | 918 | -0.05(-7.63%) |
Nov 08, 2023 | 0.6300 | 732,394 | +0.01(+1.19%) | |||
Nov 07, 2023 | 0.5801 | 0.6226 | 0.5801 | 0.6226 | 1,746 | +0.06(+10.47%) |
Nov 06, 2023 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | 379 | +0.05(+9.65%) |
Nov 02, 2023 | 0.5140 | 0 | -0.03(-5.60%) | |||
Oct 26, 2023 | 0.5445 | 0 | -0.05(-7.81%) | |||
Oct 24, 2023 | 0.5906 | 0 | +0.02(+2.77%) | |||
Oct 23, 2023 | 0.5747 | 0.5747 | 0.5747 | 0.5747 | 480 | +0.05(+10.43%) |
Oct 20, 2023 | 0.5204 | 0.5204 | 0.5204 | 0.5204 | 2,729 | -0.09(-15.24%) |
Oct 19, 2023 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 300 | -0.00(-0.31%) |
Oct 18, 2023 | 0.6159 | 0.6159 | 0.6159 | 0.6159 | 105 | -0.00(-0.32%) |
Oct 16, 2023 | 0.6179 | 126 | +0.08(+14.83%) | |||
Oct 13, 2023 | 0.6231 | 0.6231 | 0.5381 | 0.5381 | 2,524 | -0.08(-13.24%) |
Oct 11, 2023 | 0.6202 | 94 | +0.08(+15.30%) | |||
Oct 10, 2023 | 0.6229 | 0.6229 | 0.5379 | 0.5379 | 5,200 | -0.05(-8.27%) |
Oct 06, 2023 | 0.5864 | 0 | -0.03(-4.20%) | |||
Oct 05, 2023 | 0.5721 | 0.6121 | 0.5721 | 0.6121 | 554 | -0.04(-6.18%) |
Oct 04, 2023 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | 466 | +0.08(+13.09%) |
Oct 03, 2023 | 0.5769 | 0.6619 | 0.5769 | 0.5769 | 1,900 | -0.01(-1.10%) |
Sep 28, 2023 | 0.5833 | 16 | -0.08(-12.29%) | |||
Sep 26, 2023 | 0.6650 | 66 | +0.07(+12.54%) | |||
Sep 25, 2023 | 0.7609 | 0.6755 | 0.5909 | 0.5909 | 7,000 | -0.09(-13.62%) |
Sep 22, 2023 | 0.6841 | 0.6841 | 0.6841 | 0.6841 | 211 | +0.02(+2.50%) |
Sep 20, 2023 | 0.6674 | 0 | -0.01(-2.11%) | |||
Sep 19, 2023 | 0.6786 | 0.6818 | 0.5935 | 0.6818 | 2,314 | +0.08(+13.61%) |
Sep 18, 2023 | 0.5988 | 0.6001 | 0.5988 | 0.6001 | 403 | -0.06(-9.05%) |
Sep 15, 2023 | 0.6598 | 0.6598 | 0.6598 | 0.6598 | 153 | +0.06(+9.93%) |
Sep 13, 2023 | 0.6002 | 0 | -0.18(-22.97%) | |||
Sep 12, 2023 | 0.7792 | 0.7792 | 0.6942 | 0.7792 | 5,400 | +0.08(+12.18%) |
Sep 11, 2023 | 0.6946 | 0.6946 | 0.6946 | 0.6946 | 683 | +0.09(+14.00%) |
Sep 08, 2023 | 0.6943 | 0.6943 | 0.6093 | 0.6093 | 3,001 | -0.02(-3.35%) |
Sep 07, 2023 | 0.6304 | 0.6304 | 0.6304 | 0.6304 | 800 | +0.05(+7.95%) |
Sep 06, 2023 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 372 | +0.02(+3.00%) |
Aug 31, 2023 | 0.5670 | 60 | -0.17(-23.55%) | |||
Aug 30, 2023 | 0.7417 | 0.7417 | 0.5716 | 0.7417 | 5,210 | -0.05(-5.91%) |
Aug 24, 2023 | 0.7883 | 0 | +0.16(+25.85%) | |||
Aug 22, 2023 | 0.6264 | 19 | -0.04(-5.80%) | |||
Aug 21, 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 117 | -0.02(-3.62%) |
Aug 18, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 298 | +0.00(+0.57%) |
Aug 16, 2023 | 0.6861 | 0 | -0.07(-9.81%) | |||
Aug 09, 2023 | 0.7607 | 3 | +0.07(+10.25%) | |||
Aug 08, 2023 | 0.6847 | 0.6900 | 0.6847 | 0.6900 | 450 | -0.05(-6.16%) |
Aug 07, 2023 | 0.7353 | 0.7353 | 0.7353 | 0.7353 | 463 | -0.05(-6.60%) |
Aug 03, 2023 | 0.7873 | 0 | +0.00(+0.47%) | |||
Jul 31, 2023 | 0.7836 | 68 | +0.11(+16.49%) | |||
Jul 26, 2023 | 0.6727 | 0 | -0.04(-5.92%) | |||
Jul 25, 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 1,000 | -0.04(-4.76%) |
Jul 21, 2023 | 0.7507 | 0 | -0.06(-7.32%) | |||
Jul 20, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1,200 | +0.01(+1.16%) |
Jul 19, 2023 | 0.8007 | 0.8007 | 0.8007 | 0.8007 | 162 | +0.03(+3.60%) |
Jul 17, 2023 | 0.7729 | 179 | +0.12(+18.00%) | |||
Jul 11, 2023 | 0.6550 | 28 | +0.00(+0.61%) | |||
Jul 10, 2023 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 953 | +0.01(+1.67%) |
Jul 07, 2023 | 0.6403 | 0.6403 | 0.6403 | 0.6403 | 298 | +0.00(+0.05%) |
Jul 06, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 140 | +0.00(+0.31%) |
Jul 03, 2023 | 0.6380 | 0 | -0.05(-6.85%) | |||
Jun 30, 2023 | 0.6849 | 0.6849 | 0.6849 | 0.6849 | 218 | -0.02(-2.77%) |
Jun 27, 2023 | 0.7044 | 0 | +0.06(+9.48%) | |||
Jun 23, 2023 | 0.6434 | 27 | -0.10(-14.00%) | |||
Jun 22, 2023 | 0.7000 | 0.7481 | 0.6700 | 0.7481 | 2,821 | -0.02(-2.92%) |
Jun 21, 2023 | 0.7706 | 0.7756 | 0.7706 | 0.7706 | 3,691 | +0.00(+0.57%) |
Jun 20, 2023 | 0.6700 | 0.7662 | 0.6700 | 0.7662 | 5,934 | -0.08(-9.05%) |
Jun 16, 2023 | 0.8424 | 0.8424 | 0.8424 | 0.8424 | 5,276 | -0.02(-2.80%) |
Jun 14, 2023 | 0.8667 | 0 | +0.00(+0.00%) | |||
Jun 13, 2023 | 0.8667 | 0.8667 | 0.8667 | 0.8667 | 2,926 | +0.00(+0.00%) |
Jun 12, 2023 | 0.9800 | 0.9800 | 0.8667 | 0.8667 | 550 | -0.05(-5.38%) |
Jun 09, 2023 | 0.8420 | 0.9160 | 0.8420 | 0.9160 | 200 | +0.07(+7.76%) |
Jun 08, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 8,032 | -0.04(-4.38%) |
Jun 07, 2023 | 0.8889 | 0.8889 | 0.8889 | 0.8889 | 155 | -0.02(-2.39%) |
Jun 05, 2023 | 0.9107 | 0 | -0.04(-4.17%) | |||
Jun 02, 2023 | 0.9503 | 0.9641 | 0.9503 | 0.9503 | 490 | +0.05(+5.32%) |
May 31, 2023 | 0.9023 | 0 | +0.03(+3.64%) | |||
May 30, 2023 | 0.9241 | 0.9241 | 0.8706 | 0.8706 | 244 | -0.07(-7.38%) |
May 26, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 12,462 | -0.00(-0.16%) |
May 25, 2023 | 0.8829 | 0.9415 | 0.8829 | 0.9415 | 8,724 | +0.02(+2.34%) |
May 24, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 8,332 | -0.08(-8.00%) |
May 23, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 3,450 | +0.15(+17.65%) |
May 22, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,009 | +0.00(+0.00%) |
May 19, 2023 | 0.9646 | 1.000 | 0.7710 | 0.8500 | 3,764 | -0.03(-3.41%) |
May 18, 2023 | 0.6525 | 1.000 | 0.6525 | 0.8800 | 9,390 | -0.05(-5.64%) |
May 16, 2023 | 0.9326 | 0 | +0.05(+5.98%) | |||
May 15, 2023 | 0.9292 | 0.9292 | 0.8800 | 0.8800 | 1,072 | +0.02(+2.19%) |
May 12, 2023 | 0.9206 | 0.9206 | 0.8611 | 0.8611 | 550 | +0.01(+0.63%) |
May 11, 2023 | 0.8557 | 0.9329 | 0.8557 | 0.8557 | 8,345 | -0.04(-4.11%) |
May 10, 2023 | 0.8924 | 0.8924 | 0.8924 | 0.8924 | 2,010 | -0.03(-3.52%) |
May 09, 2023 | 0.8854 | 0.9432 | 0.8854 | 0.9250 | 3,760 | +0.08(+8.94%) |
May 08, 2023 | 0.8496 | 0.8496 | 0.7650 | 0.8491 | 7,752 | -0.03(-3.07%) |
May 04, 2023 | 0.8760 | 46 | +0.05(+5.45%) | |||
May 03, 2023 | 0.8307 | 0.8307 | 0.8307 | 0.8307 | 875 | -0.04(-4.44%) |
Apr 28, 2023 | 0.8693 | 0 | +0.05(+5.90%) | |||
Apr 26, 2023 | 0.8209 | 81 | +0.01(+0.84%) | |||
Apr 25, 2023 | 0.8141 | 0.8141 | 0.8141 | 0.8141 | 1,119 | -0.02(-2.39%) |
Apr 21, 2023 | 0.8340 | 52 | -0.02(-1.87%) | |||
Apr 20, 2023 | 0.8499 | 0.8499 | 0.8499 | 0.8499 | 500 | -0.19(-18.28%) |
Apr 18, 2023 | 1.040 | 0 | +0.18(+21.59%) | |||
Apr 17, 2023 | 0.9427 | 0.9427 | 0.8553 | 0.8553 | 3,100 | +0.02(+2.80%) |
Apr 13, 2023 | 0.8320 | 24 | -0.14(-14.23%) | |||
Apr 11, 2023 | 0.9700 | 0 | +0.19(+25.16%) | |||
Apr 10, 2023 | 0.6885 | 0.8943 | 0.6885 | 0.7750 | 3,918 | -0.15(-15.86%) |
Apr 06, 2023 | 0.9211 | 0.9211 | 0.9211 | 0.9211 | 119 | +0.07(+8.36%) |
Apr 05, 2023 | 0.8240 | 0.8500 | 0.8240 | 0.8500 | 12,995 | -0.03(-3.68%) |
Apr 04, 2023 | 0.8825 | 0.8825 | 0.8825 | 0.8825 | 258 | +0.04(+5.13%) |
Apr 03, 2023 | 0.8394 | 0.8394 | 0.7994 | 0.8394 | 1,071 | +0.08(+9.81%) |
Mar 31, 2023 | 0.7644 | 0.8500 | 0.7644 | 0.7644 | 1,136 | -0.13(-14.11%) |
Mar 29, 2023 | 0.8900 | 0 | +0.11(+14.07%) | |||
Mar 28, 2023 | 0.7802 | 0.7802 | 0.7802 | 0.7802 | 1,000 | +0.02(+2.66%) |
Mar 27, 2023 | 0.7953 | 0.7953 | 0.7600 | 0.7600 | 2,807 | -0.06(-7.32%) |
Mar 24, 2023 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 1,936 | +0.06(+7.80%) |
Mar 22, 2023 | 0.7607 | 105 | -0.04(-4.52%) | |||
Mar 20, 2023 | 0.7967 | 0 | +0.04(+4.99%) | |||
Mar 17, 2023 | 0.7593 | 0.7593 | 0.7200 | 0.7588 | 4,712 | +0.11(+16.86%) |
Mar 16, 2023 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 1,500 | +0.11(+20.98%) |
Mar 15, 2023 | 0.5367 | 0.5367 | 0.5367 | 0.5367 | 1,000 | +0.01(+1.17%) |
Mar 13, 2023 | 0.5305 | 58 | -0.01(-2.73%) | |||
Mar 10, 2023 | 0.6123 | 0.6300 | 0.5454 | 0.5454 | 1,739 | -0.09(-14.78%) |
Mar 08, 2023 | 0.6400 | 0 | +0.04(+6.65%) | |||
Mar 06, 2023 | 0.6001 | 0 | -0.06(-8.55%) |