Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.5149 | 0 | +0.02(+4.89%) | |||
Mar 26, 2024 | 0.5149 | 0.5149 | 0.4800 | 0.4909 | 1,400 | -0.01(-1.33%) |
Mar 25, 2024 | 0.4800 | 0.4975 | 0.4800 | 0.4975 | 200 | +0.00(+0.00%) |
Mar 22, 2024 | 0.4800 | 0.4975 | 0.4800 | 0.4975 | 550 | +0.00(+0.00%) |
Mar 20, 2024 | 0.4975 | 17 | +0.01(+1.43%) | |||
Mar 19, 2024 | 0.4800 | 0.4905 | 0.4800 | 0.4905 | 200 | -0.00(-0.35%) |
Mar 18, 2024 | 0.4500 | 0.4922 | 0.4500 | 0.4922 | 2,375 | +0.01(+1.80%) |
Mar 15, 2024 | 0.4695 | 0.4925 | 0.4500 | 0.4835 | 1,155 | +0.00(+0.21%) |
Mar 14, 2024 | 0.4700 | 0.4825 | 0.4700 | 0.4825 | 7,600 | -0.01(-2.03%) |
Mar 13, 2024 | 0.4700 | 0.4925 | 0.4700 | 0.4925 | 600 | +0.01(+1.86%) |
Mar 12, 2024 | 0.4700 | 0.4925 | 0.4700 | 0.4835 | 6,275 | -0.03(-6.12%) |
Mar 08, 2024 | 0.5150 | 0 | -0.03(-4.63%) | |||
Mar 06, 2024 | 0.5400 | 0 | +0.03(+5.88%) | |||
Mar 05, 2024 | 0.4700 | 0.5500 | 0.4500 | 0.5100 | 19,490 | +0.02(+4.02%) |
Mar 04, 2024 | 0.4900 | 0.4903 | 0.4500 | 0.4903 | 9,202 | -0.01(-1.94%) |
Mar 01, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 103 | +0.00(+0.00%) |
Feb 29, 2024 | 0.4001 | 0.5000 | 0.4001 | 0.5000 | 14,660 | +0.04(+9.17%) |
Feb 28, 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 200 | -0.00(-0.43%) |
Feb 27, 2024 | 0.4110 | 0.4600 | 0.4110 | 0.4600 | 406 | +0.02(+4.07%) |
Feb 26, 2024 | 0.4420 | 0.4420 | 0.4180 | 0.4420 | 300 | +0.01(+2.79%) |
Feb 23, 2024 | 0.4154 | 0.4308 | 0.4000 | 0.4300 | 18,834 | -0.02(-3.37%) |
Feb 22, 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4450 | 2,200 | +0.00(+0.00%) |
Feb 21, 2024 | 0.3500 | 0.4450 | 0.3500 | 0.4450 | 202 | +0.00(+0.00%) |
Feb 20, 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 2,500 | -0.01(-2.73%) |
Feb 16, 2024 | 0.4120 | 0.4950 | 0.4120 | 0.4575 | 5,750 | -0.04(-7.58%) |
Feb 15, 2024 | 0.4200 | 0.4950 | 0.4000 | 0.4950 | 3,100 | +0.05(+10.59%) |
Feb 14, 2024 | 0.3500 | 0.4476 | 0.3500 | 0.4476 | 1,590 | +0.05(+11.90%) |
Feb 13, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 379 | -0.02(-4.76%) |
Feb 12, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 428 | -0.03(-5.62%) |
Feb 05, 2024 | 0.4450 | 0 | -0.02(-5.32%) | |||
Feb 01, 2024 | 0.4700 | 0 | -0.01(-1.67%) | |||
Jan 29, 2024 | 0.4780 | 0 | +0.04(+8.64%) | |||
Jan 24, 2024 | 0.4400 | 0 | +0.01(+2.09%) | |||
Jan 23, 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 100 | -0.03(-6.10%) |
Jan 22, 2024 | 0.4580 | 0.4900 | 0.4100 | 0.4590 | 1,155 | +0.03(+6.25%) |
Jan 19, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 100 | +0.02(+5.01%) |
Jan 18, 2024 | 0.3800 | 0.4114 | 0.3800 | 0.4114 | 2,156 | -0.02(-4.33%) |
Jan 17, 2024 | 0.4301 | 0.4301 | 0.4300 | 0.4300 | 29,758 | -0.03(-6.32%) |
Jan 16, 2024 | 0.4321 | 0.4590 | 0.4301 | 0.4590 | 2,664 | +0.01(+1.57%) |
Jan 12, 2024 | 0.4519 | 0.4519 | 0.4519 | 0.4519 | 100 | +0.00(+0.00%) |
Jan 11, 2024 | 0.4504 | 0.4640 | 0.4300 | 0.4519 | 4,095 | -0.05(-9.26%) |
Jan 09, 2024 | 0.4980 | 0 | +0.03(+7.33%) | |||
Jan 08, 2024 | 0.4300 | 0.4640 | 0.4300 | 0.4640 | 1,303 | +0.01(+3.02%) |
Jan 05, 2024 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 100 | +0.00(+0.09%) |
Jan 04, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 522 | +0.01(+1.81%) |
Jan 03, 2024 | 0.4300 | 0.4510 | 0.4300 | 0.4420 | 628 | -0.06(-11.60%) |
Dec 29, 2023 | 0.5000 | 0 | +0.04(+8.08%) | |||
Dec 28, 2023 | 0.4301 | 0.4626 | 0.4301 | 0.4626 | 1,857 | -0.00(-1.05%) |
Dec 26, 2023 | 0.4675 | 0 | +0.04(+8.70%) | |||
Dec 22, 2023 | 0.4301 | 0.4301 | 0.4301 | 0.4301 | 812 | -0.03(-7.03%) |
Dec 21, 2023 | 0.4301 | 0.4626 | 0.4301 | 0.4626 | 4,158 | +0.03(+7.56%) |
Dec 20, 2023 | 0.4301 | 0.4301 | 0.4301 | 0.4301 | 2,750 | +0.00(+0.00%) |
Dec 19, 2023 | 0.4301 | 0.4301 | 0.4301 | 0.4301 | 1,069 | -0.00(-1.13%) |
Dec 15, 2023 | 0.4350 | 0 | +0.01(+1.16%) | |||
Dec 14, 2023 | 0.4495 | 0.4495 | 0.4300 | 0.4300 | 500 | -0.03(-7.03%) |
Dec 13, 2023 | 0.4625 | 0.4625 | 0.4300 | 0.4625 | 774 | +0.00(+0.00%) |
Dec 12, 2023 | 0.4625 | 0.4625 | 0.4400 | 0.4625 | 3,726 | +0.00(+0.54%) |
Dec 11, 2023 | 0.4301 | 0.4775 | 0.4301 | 0.4600 | 2,971 | -0.00(-0.54%) |
Dec 08, 2023 | 0.4496 | 0.4950 | 0.4300 | 0.4625 | 1,793 | -0.00(-0.54%) |
Dec 07, 2023 | 0.4301 | 0.4650 | 0.4301 | 0.4650 | 1,725 | +0.00(+0.00%) |
Dec 05, 2023 | 0.4650 | 0 | +0.00(+0.32%) | |||
Dec 04, 2023 | 0.4500 | 0.4635 | 0.4500 | 0.4635 | 600 | +0.03(+7.79%) |
Dec 01, 2023 | 0.4291 | 0.4969 | 0.4100 | 0.4300 | 7,237 | -0.06(-11.87%) |
Nov 30, 2023 | 0.4500 | 0.4879 | 0.3800 | 0.4879 | 22,695 | -0.01(-2.42%) |
Nov 29, 2023 | 0.4310 | 0.5000 | 0.4310 | 0.5000 | 4,750 | +0.00(+0.00%) |
Nov 28, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 960 | -0.05(-9.60%) |
Nov 27, 2023 | 0.5531 | 0.5531 | 0.5531 | 0.5531 | 100 | +0.00(+0.00%) |
Nov 24, 2023 | 0.5531 | 0.5531 | 0.5531 | 0.5531 | 176 | +0.00(+0.02%) |
Nov 22, 2023 | 0.5400 | 0.5949 | 0.5111 | 0.5530 | 581 | -0.04(-7.04%) |
Nov 21, 2023 | 0.5111 | 0.5950 | 0.5111 | 0.5949 | 700 | +0.05(+10.17%) |
Nov 20, 2023 | 0.5146 | 0.5950 | 0.5146 | 0.5400 | 580 | +0.06(+12.48%) |
Nov 17, 2023 | 0.5375 | 0.5949 | 0.4801 | 0.4801 | 677 | -0.07(-12.71%) |
Nov 15, 2023 | 0.5500 | 1 | +0.04(+7.84%) | |||
Nov 14, 2023 | 0.4979 | 0.5100 | 0.4111 | 0.5100 | 6,936 | +0.05(+12.09%) |
Nov 13, 2023 | 0.4100 | 0.4550 | 0.4100 | 0.4550 | 350 | -0.02(-3.21%) |
Nov 08, 2023 | 0.4701 | 0 | -0.04(-7.82%) | |||
Nov 07, 2023 | 0.4241 | 0.5100 | 0.4001 | 0.5100 | 1,471 | +0.09(+20.97%) |
Nov 06, 2023 | 0.4216 | 0.4538 | 0.4216 | 0.4216 | 1,950 | -0.06(-12.17%) |
Nov 03, 2023 | 0.4800 | 0.4800 | 0.4001 | 0.4800 | 281 | +0.08(+19.97%) |
Nov 02, 2023 | 0.4699 | 0.4828 | 0.4001 | 0.4001 | 15,913 | -0.06(-13.25%) |
Nov 01, 2023 | 0.4368 | 0.4612 | 0.4124 | 0.4612 | 300 | -0.04(-7.37%) |
Oct 30, 2023 | 0.4979 | 0 | +0.08(+20.53%) | |||
Oct 27, 2023 | 0.4131 | 0.4131 | 0.4131 | 0.4131 | 100 | -0.08(-16.96%) |
Oct 26, 2023 | 0.4879 | 0.4975 | 0.4445 | 0.4975 | 500 | +0.02(+4.30%) |
Oct 25, 2023 | 0.4042 | 0.5000 | 0.4042 | 0.4770 | 6,500 | -0.03(-6.82%) |
Oct 24, 2023 | 0.5119 | 0.5119 | 0.5119 | 0.5119 | 300 | -0.01(-2.46%) |
Oct 23, 2023 | 0.4153 | 0.5248 | 0.3855 | 0.5248 | 6,602 | +0.09(+22.05%) |
Oct 20, 2023 | 0.4530 | 0.4530 | 0.3705 | 0.4300 | 6,070 | -0.12(-21.23%) |
Oct 19, 2023 | 0.4521 | 0.5459 | 0.4521 | 0.5459 | 640 | -0.04(-7.47%) |
Oct 18, 2023 | 0.5499 | 0.5900 | 0.5499 | 0.5900 | 5,000 | +0.04(+7.27%) |
Oct 17, 2023 | 0.4861 | 0.5500 | 0.4861 | 0.5500 | 10,830 | -0.05(-8.16%) |
Oct 16, 2023 | 0.5060 | 0.5989 | 0.4230 | 0.5989 | 2,278 | +0.09(+17.43%) |
Oct 13, 2023 | 0.5979 | 0.5979 | 0.5100 | 0.5100 | 2,794 | -0.03(-5.82%) |
Oct 12, 2023 | 0.6000 | 0.6000 | 0.5120 | 0.5415 | 807 | -0.06(-9.75%) |
Oct 11, 2023 | 0.4850 | 0.6000 | 0.4850 | 0.6000 | 539 | +0.05(+10.09%) |
Oct 06, 2023 | 0.5450 | 30 | -0.02(-3.02%) | |||
Oct 05, 2023 | 0.5620 | 0.5655 | 0.5620 | 0.5620 | 222 | +0.01(+2.46%) |
Oct 04, 2023 | 0.5655 | 0.5655 | 0.5485 | 0.5485 | 642 | -0.05(-8.58%) |
Oct 02, 2023 | 0.6000 | 0 | +0.00(+0.00%) | |||
Sep 29, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 422 | +0.00(+0.00%) |
Sep 28, 2023 | 0.5660 | 0.6000 | 0.5201 | 0.6000 | 1,429 | +0.03(+5.63%) |
Sep 27, 2023 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 420 | -0.03(-4.92%) |
Sep 20, 2023 | 0.5974 | 0 | +0.03(+5.51%) | |||
Sep 19, 2023 | 0.5800 | 0.5800 | 0.5510 | 0.5662 | 5,100 | -0.04(-7.17%) |
Sep 15, 2023 | 0.6099 | 0 | -0.04(-5.88%) | |||
Sep 14, 2023 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 1,100 | +0.03(+5.37%) |
Sep 13, 2023 | 0.6150 | 0.6500 | 0.5800 | 0.6150 | 3,000 | -0.08(-11.76%) |
Sep 11, 2023 | 0.6970 | 0 | -0.00(-0.43%) | |||
Sep 08, 2023 | 0.6445 | 0.7000 | 0.6000 | 0.7000 | 4,985 | +0.01(+0.86%) |
Sep 07, 2023 | 0.6940 | 0.6940 | 0.5732 | 0.6940 | 7,356 | -0.00(-0.29%) |
Sep 05, 2023 | 0.6960 | 0 | +0.04(+5.81%) | |||
Sep 01, 2023 | 0.6010 | 0.6940 | 0.5451 | 0.6578 | 9,434 | +0.03(+4.41%) |
Aug 31, 2023 | 0.6880 | 0.6970 | 0.5307 | 0.6300 | 8,830 | -0.02(-2.85%) |
Aug 30, 2023 | 0.6580 | 0.6580 | 0.5820 | 0.6485 | 5,621 | -0.00(-0.22%) |
Aug 29, 2023 | 0.5800 | 0.6499 | 0.5800 | 0.6499 | 215 | -0.01(-1.53%) |
Aug 25, 2023 | 0.6600 | 0 | +0.04(+6.11%) | |||
Aug 24, 2023 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 100 | -0.01(-1.44%) |
Aug 23, 2023 | 0.6311 | 0.6476 | 0.6311 | 0.6311 | 5,300 | -0.02(-2.55%) |
Aug 22, 2023 | 0.6773 | 0.6970 | 0.5615 | 0.6476 | 15,000 | -0.03(-4.39%) |
Aug 18, 2023 | 0.6773 | 0 | +0.01(+1.10%) | |||
Aug 17, 2023 | 0.6585 | 0.6770 | 0.6000 | 0.6699 | 2,244 | +0.02(+3.30%) |
Aug 16, 2023 | 0.6000 | 0.6485 | 0.6000 | 0.6485 | 656 | -0.05(-6.82%) |
Aug 14, 2023 | 0.6960 | 10 | +0.03(+4.46%) | |||
Aug 11, 2023 | 0.6200 | 0.6663 | 0.6200 | 0.6663 | 200 | +0.01(+1.18%) |
Aug 10, 2023 | 0.6278 | 0.6585 | 0.6200 | 0.6585 | 400 | +0.01(+0.92%) |
Aug 09, 2023 | 0.6408 | 0.6525 | 0.6408 | 0.6525 | 200 | +0.01(+1.95%) |
Aug 08, 2023 | 0.6375 | 0.6578 | 0.5900 | 0.6400 | 950 | -0.00(-0.39%) |
Aug 07, 2023 | 0.6272 | 0.6425 | 0.6200 | 0.6425 | 406 | +0.04(+7.08%) |
Aug 04, 2023 | 0.6000 | 0.6850 | 0.6000 | 0.6000 | 7,500 | -0.02(-2.68%) |
Aug 03, 2023 | 0.6100 | 0.6165 | 0.6100 | 0.6165 | 200 | +0.00(+0.28%) |
Aug 02, 2023 | 0.6148 | 0.6148 | 0.6148 | 0.6148 | 100 | -0.03(-5.30%) |
Aug 01, 2023 | 0.6492 | 0.6492 | 0.5953 | 0.6492 | 400 | +0.01(+1.44%) |
Jul 31, 2023 | 0.6022 | 0.6959 | 0.5200 | 0.6400 | 21,755 | +0.06(+10.34%) |
Jul 28, 2023 | 0.6596 | 0.6960 | 0.5800 | 0.5800 | 6,400 | -0.05(-7.94%) |
Jul 27, 2023 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | 1,000 | -0.05(-7.20%) |
Jul 26, 2023 | 0.6406 | 0.7000 | 0.5721 | 0.6789 | 12,720 | -0.01(-1.01%) |
Jul 25, 2023 | 0.5900 | 0.6995 | 0.5900 | 0.6858 | 1,310 | +0.01(+0.85%) |
Jul 24, 2023 | 0.5800 | 0.6800 | 0.5800 | 0.6800 | 310 | -0.02(-2.86%) |
Jul 20, 2023 | 0.7000 | 0 | +0.05(+7.69%) | |||
Jul 19, 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 1,400 | +0.00(+0.00%) |
Jul 18, 2023 | 0.5905 | 0.7000 | 0.5905 | 0.6500 | 6,700 | +0.05(+8.15%) |
Jul 17, 2023 | 0.5900 | 0.6010 | 0.5500 | 0.6010 | 8,400 | +0.00(+0.03%) |
Jul 14, 2023 | 0.7000 | 0.7000 | 0.6008 | 0.6008 | 4,900 | -0.10(-14.17%) |
Jul 13, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 400 | +0.01(+1.45%) |
Jul 12, 2023 | 0.6201 | 0.6900 | 0.6200 | 0.6900 | 5,280 | -0.01(-1.43%) |
Jul 11, 2023 | 0.6100 | 0.7000 | 0.6100 | 0.7000 | 1,311 | +0.00(+0.00%) |
Jul 10, 2023 | 0.5600 | 0.7000 | 0.5600 | 0.7000 | 880 | -0.05(-6.67%) |
Jul 06, 2023 | 0.7500 | 1 | +0.14(+22.75%) | |||
Jul 05, 2023 | 0.6100 | 0.8000 | 0.6100 | 0.6110 | 1,980 | -0.19(-23.63%) |
Jun 30, 2023 | 0.8000 | 44 | +0.12(+18.52%) | |||
Jun 29, 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 125 | +0.00(+0.00%) |
Jun 22, 2023 | 0.6750 | 0 | +0.02(+3.18%) | |||
Jun 16, 2023 | 0.6542 | 0 | +0.00(+0.65%) | |||
Jun 15, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 6,898 | +0.04(+6.56%) |
May 08, 2023 | 0.6259 | 0.6259 | 0.6100 | 0.6100 | 300 | -0.05(-7.24%) |
May 05, 2023 | 0.6000 | 0.6938 | 0.6000 | 0.6576 | 2,233 | -0.03(-4.75%) |
May 04, 2023 | 0.6100 | 0.6904 | 0.5732 | 0.6904 | 5,100 | -0.01(-1.37%) |
May 02, 2023 | 0.7000 | 0 | +0.00(+0.00%) | |||
May 01, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 246 | +0.04(+6.06%) |
Apr 28, 2023 | 0.6321 | 0.6600 | 0.6200 | 0.6600 | 2,200 | -0.05(-7.04%) |
Apr 21, 2023 | 0.7100 | 0 | +0.05(+8.40%) | |||
Apr 20, 2023 | 0.5500 | 0.7000 | 0.5500 | 0.6550 | 18,623 | -0.09(-12.67%) |
Apr 14, 2023 | 0.7500 | 0 | +0.00(+0.00%) | |||
Apr 12, 2023 | 0.7500 | 0 | +0.00(+0.00%) | |||
Apr 10, 2023 | 0.7500 | 0 | +0.05(+6.38%) | |||
Apr 06, 2023 | 0.7118 | 0.7275 | 0.7050 | 0.7050 | 1,800 | -0.01(-1.05%) |
Apr 05, 2023 | 0.7350 | 0.7425 | 0.6500 | 0.7125 | 7,111 | -0.04(-5.00%) |
Apr 04, 2023 | 0.7312 | 0.7500 | 0.6700 | 0.7500 | 17,571 | +0.03(+3.45%) |