Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 05, 2024 | 0.2600 | 0 | -0.02(-8.42%) | |||
Feb 02, 2024 | 0.2943 | 0.2943 | 0.2800 | 0.2839 | 51,919 | -0.01(-1.76%) |
Feb 01, 2024 | 0.2900 | 0.2899 | 0.2794 | 0.2890 | 109,633 | -0.00(-0.31%) |
Jan 31, 2024 | 0.2800 | 0.2950 | 0.2702 | 0.2899 | 46,201 | +0.00(+0.66%) |
Jan 30, 2024 | 0.2960 | 0.2992 | 0.2707 | 0.2880 | 78,909 | -0.00(-1.67%) |
Jan 29, 2024 | 0.3083 | 0.3099 | 0.2852 | 0.2929 | 55,495 | +0.00(+0.31%) |
Jan 26, 2024 | 0.2900 | 0.3100 | 0.2851 | 0.2920 | 262,071 | +0.01(+2.31%) |
Jan 25, 2024 | 0.2900 | 0.2900 | 0.2816 | 0.2854 | 42,756 | -0.00(-1.59%) |
Jan 24, 2024 | 0.2800 | 0.2900 | 0.2801 | 0.2900 | 29,458 | +0.00(+0.07%) |
Jan 23, 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2898 | 144,521 | +0.01(+3.76%) |
Jan 22, 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2793 | 263,597 | -0.02(-6.59%) |
Jan 19, 2024 | 0.2871 | 0.2990 | 0.2612 | 0.2990 | 104,958 | +0.02(+8.97%) |
Jan 18, 2024 | 0.2795 | 0.2843 | 0.2700 | 0.2744 | 103,132 | +0.00(+0.51%) |
Jan 17, 2024 | 0.2800 | 0.2900 | 0.2630 | 0.2730 | 67,267 | +0.01(+4.60%) |
Jan 16, 2024 | 0.3000 | 0.3149 | 0.2600 | 0.2610 | 171,949 | -0.04(-12.71%) |
Jan 12, 2024 | 0.2900 | 0.2998 | 0.2800 | 0.2990 | 78,359 | +0.01(+3.82%) |
Jan 11, 2024 | 0.3100 | 0.3148 | 0.2800 | 0.2880 | 216,269 | -0.02(-4.95%) |
Jan 10, 2024 | 0.2800 | 0.3156 | 0.2800 | 0.3030 | 621,011 | +0.02(+6.69%) |
Jan 09, 2024 | 0.2625 | 0.2850 | 0.2502 | 0.2840 | 232,272 | +0.03(+9.74%) |
Jan 08, 2024 | 0.2574 | 0.2590 | 0.2500 | 0.2588 | 69,229 | +0.01(+2.29%) |
Jan 05, 2024 | 0.2650 | 0.2690 | 0.2500 | 0.2530 | 140,691 | -0.01(-2.84%) |
Jan 04, 2024 | 0.2670 | 0.2697 | 0.2540 | 0.2604 | 51,391 | -0.00(-1.36%) |
Jan 03, 2024 | 0.2618 | 0.2699 | 0.2515 | 0.2640 | 62,446 | -0.00(-0.38%) |
Jan 02, 2024 | 0.2600 | 0.2699 | 0.2527 | 0.2650 | 106,825 | +0.00(+1.15%) |
Dec 29, 2023 | 0.2500 | 0.2644 | 0.2500 | 0.2620 | 353,020 | -0.01(-1.87%) |
Dec 28, 2023 | 0.2678 | 0.2690 | 0.2509 | 0.2670 | 176,377 | -0.00(-0.37%) |
Dec 27, 2023 | 0.2520 | 0.2694 | 0.2477 | 0.2680 | 421,561 | +0.00(+0.87%) |
Dec 26, 2023 | 0.2750 | 0.2750 | 0.2605 | 0.2657 | 143,093 | -0.01(-2.42%) |
Dec 22, 2023 | 0.2689 | 0.2770 | 0.2600 | 0.2723 | 70,631 | +0.00(+0.85%) |
Dec 21, 2023 | 0.2600 | 0.2730 | 0.2600 | 0.2700 | 112,651 | +0.00(+0.04%) |
Dec 20, 2023 | 0.2770 | 0.2800 | 0.2600 | 0.2699 | 253,229 | -0.00(-0.41%) |
Dec 19, 2023 | 0.2800 | 0.2800 | 0.2670 | 0.2710 | 80,986 | -0.00(-1.45%) |
Dec 18, 2023 | 0.2850 | 0.2850 | 0.2625 | 0.2750 | 118,911 | +0.00(+0.18%) |
Dec 15, 2023 | 0.2800 | 0.2995 | 0.2745 | 0.2745 | 187,860 | -0.01(-2.49%) |
Dec 14, 2023 | 0.3000 | 0.3100 | 0.2801 | 0.2815 | 120,988 | -0.03(-9.19%) |
Dec 13, 2023 | 0.2800 | 0.3100 | 0.2715 | 0.3100 | 146,661 | +0.02(+7.53%) |
Dec 12, 2023 | 0.2800 | 0.2900 | 0.2711 | 0.2883 | 157,724 | -0.01(-3.84%) |
Dec 11, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2998 | 86,676 | -0.00(-1.02%) |
Dec 08, 2023 | 0.3094 | 0.3098 | 0.3002 | 0.3029 | 137,827 | -0.00(-0.88%) |
Dec 07, 2023 | 0.3095 | 0.3095 | 0.3000 | 0.3056 | 58,171 | -0.00(-0.46%) |
Dec 06, 2023 | 0.3100 | 0.3101 | 0.3011 | 0.3070 | 86,748 | +0.01(+2.33%) |
Dec 05, 2023 | 0.3000 | 0.3097 | 0.2900 | 0.3000 | 112,731 | +0.00(+0.00%) |
Dec 04, 2023 | 0.3190 | 0.3190 | 0.2852 | 0.3000 | 154,879 | +0.01(+3.59%) |
Dec 01, 2023 | 0.2786 | 0.2896 | 0.2747 | 0.2896 | 132,360 | +0.01(+3.65%) |
Nov 30, 2023 | 0.2800 | 0.2801 | 0.2713 | 0.2794 | 198,847 | +0.01(+3.06%) |
Nov 29, 2023 | 0.3200 | 0.3200 | 0.2615 | 0.2711 | 518,453 | -0.06(-17.85%) |
Nov 28, 2023 | 0.3200 | 0.3500 | 0.3149 | 0.3300 | 323,434 | +0.02(+6.14%) |
Nov 27, 2023 | 0.2983 | 0.3200 | 0.2899 | 0.3109 | 194,423 | +0.01(+4.33%) |
Nov 24, 2023 | 0.2868 | 0.3000 | 0.2700 | 0.2980 | 134,691 | +0.01(+3.11%) |
Nov 22, 2023 | 0.2700 | 0.2895 | 0.2602 | 0.2890 | 109,530 | +0.02(+6.25%) |
Nov 21, 2023 | 0.2750 | 0.2854 | 0.2720 | 0.2720 | 114,787 | -0.00(-1.09%) |
Nov 20, 2023 | 0.2920 | 0.3000 | 0.2720 | 0.2750 | 231,828 | -0.02(-5.82%) |
Nov 17, 2023 | 0.2900 | 0.2984 | 0.2751 | 0.2920 | 166,790 | +0.00(+1.39%) |
Nov 16, 2023 | 0.2700 | 0.2880 | 0.2600 | 0.2880 | 233,725 | +0.02(+8.27%) |
Nov 15, 2023 | 0.2725 | 0.2989 | 0.2660 | 0.2660 | 206,092 | -0.01(-5.30%) |
Nov 14, 2023 | 0.3000 | 0.3129 | 0.2690 | 0.2809 | 360,255 | -0.01(-3.17%) |
Nov 13, 2023 | 0.3100 | 0.3179 | 0.2830 | 0.2901 | 261,755 | -0.03(-8.80%) |
Nov 10, 2023 | 0.2790 | 0.3330 | 0.2726 | 0.3181 | 478,786 | +0.03(+10.61%) |
Nov 09, 2023 | 0.2600 | 0.2876 | 0.2600 | 0.2876 | 326,199 | +0.02(+8.94%) |
Nov 08, 2023 | 0.2500 | 0.2761 | 0.2427 | 0.2640 | 414,828 | +0.02(+7.71%) |
Nov 07, 2023 | 0.2400 | 0.2700 | 0.2301 | 0.2451 | 299,675 | -0.00(-1.45%) |
Nov 06, 2023 | 0.2600 | 0.2674 | 0.2310 | 0.2487 | 302,756 | -0.01(-2.55%) |
Nov 03, 2023 | 0.2446 | 0.2695 | 0.2404 | 0.2552 | 327,595 | +0.03(+11.68%) |
Nov 02, 2023 | 0.2700 | 0.2700 | 0.2280 | 0.2285 | 379,298 | -0.00(-0.22%) |
Nov 01, 2023 | 0.2400 | 0.2451 | 0.2258 | 0.2290 | 224,560 | -0.00(-1.29%) |
Oct 31, 2023 | 0.2645 | 0.2839 | 0.2300 | 0.2320 | 451,005 | -0.04(-14.39%) |
Oct 30, 2023 | 0.2700 | 0.2940 | 0.2590 | 0.2710 | 396,571 | -0.00(-1.09%) |
Oct 27, 2023 | 0.2725 | 0.2752 | 0.2500 | 0.2740 | 206,083 | +0.02(+8.69%) |
Oct 26, 2023 | 0.2500 | 0.2800 | 0.2500 | 0.2521 | 466,081 | +0.00(+0.84%) |
Oct 25, 2023 | 0.2400 | 0.3400 | 0.2321 | 0.2500 | 2,261,497 | +0.01(+4.21%) |
Oct 24, 2023 | 0.2150 | 0.3420 | 0.2000 | 0.2399 | 4,808,660 | +0.01(+5.22%) |
Oct 23, 2023 | 0.2400 | 0.2496 | 0.2100 | 0.2280 | 6,469,883 | +0.03(+14.06%) |
Oct 20, 2023 | 0.2300 | 0.2349 | 0.1818 | 0.1999 | 4,860,218 | -0.03(-13.72%) |
Oct 19, 2023 | 0.2800 | 0.2802 | 0.2300 | 0.2317 | 388,347 | -0.03(-12.93%) |
Oct 18, 2023 | 0.2657 | 0.2875 | 0.2528 | 0.2661 | 160,830 | +0.00(+1.56%) |
Oct 17, 2023 | 0.2520 | 0.2890 | 0.2412 | 0.2620 | 321,478 | +0.01(+5.35%) |
Oct 16, 2023 | 0.2630 | 0.2700 | 0.2317 | 0.2487 | 201,956 | -0.02(-8.77%) |
Oct 13, 2023 | 0.2900 | 0.2900 | 0.2631 | 0.2726 | 172,017 | -0.01(-5.02%) |
Oct 12, 2023 | 0.2500 | 0.2899 | 0.2420 | 0.2870 | 815,363 | +0.04(+15.73%) |
Oct 11, 2023 | 0.2600 | 0.2697 | 0.2465 | 0.2480 | 255,293 | -0.00(-1.94%) |
Oct 10, 2023 | 0.2700 | 0.2700 | 0.2510 | 0.2529 | 213,975 | +0.01(+2.68%) |
Oct 09, 2023 | 0.2900 | 0.2900 | 0.2400 | 0.2463 | 291,795 | -0.02(-7.82%) |
Oct 06, 2023 | 0.3080 | 0.3080 | 0.2620 | 0.2672 | 233,807 | +0.01(+1.98%) |
Oct 05, 2023 | 0.3200 | 0.3200 | 0.2606 | 0.2620 | 523,765 | -0.05(-16.83%) |
Oct 04, 2023 | 0.3600 | 0.3560 | 0.3113 | 0.3150 | 153,913 | -0.01(-3.37%) |
Oct 03, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3260 | 106,733 | -0.02(-6.51%) |
Oct 02, 2023 | 0.3602 | 0.3602 | 0.3400 | 0.3487 | 157,530 | -0.02(-4.47%) |
Sep 29, 2023 | 0.3700 | 0.3728 | 0.3590 | 0.3650 | 133,333 | +0.00(+1.02%) |
Sep 28, 2023 | 0.3750 | 0.3750 | 0.3506 | 0.3613 | 103,678 | +0.00(+0.42%) |
Sep 27, 2023 | 0.4000 | 0.4000 | 0.3528 | 0.3598 | 496,256 | -0.01(-3.05%) |
Sep 26, 2023 | 0.4100 | 0.4075 | 0.3600 | 0.3711 | 149,409 | +0.01(+3.08%) |
Sep 25, 2023 | 0.3510 | 0.3700 | 0.3600 | 0.3600 | 461,435 | -0.01(-2.70%) |
Sep 22, 2023 | 0.3600 | 0.3990 | 0.3550 | 0.3700 | 262,719 | +0.01(+2.21%) |
Sep 21, 2023 | 0.3700 | 0.3730 | 0.3560 | 0.3620 | 152,572 | -0.01(-2.03%) |
Sep 20, 2023 | 0.4005 | 0.4005 | 0.3650 | 0.3695 | 363,678 | -0.02(-4.30%) |
Sep 19, 2023 | 0.3900 | 0.4130 | 0.3601 | 0.3861 | 152,652 | +0.01(+2.50%) |
Sep 18, 2023 | 0.4200 | 0.4235 | 0.3508 | 0.3767 | 449,477 | -0.02(-5.85%) |
Sep 15, 2023 | 0.4010 | 0.4180 | 0.4000 | 0.4001 | 102,117 | -0.00(-0.22%) |
Sep 14, 2023 | 0.3910 | 0.4050 | 0.3856 | 0.4010 | 76,998 | +0.00(+1.21%) |
Sep 13, 2023 | 0.4320 | 0.4320 | 0.3800 | 0.3962 | 289,614 | -0.02(-4.28%) |
Sep 12, 2023 | 0.4000 | 0.4487 | 0.3800 | 0.4139 | 324,140 | +0.03(+7.51%) |
Sep 11, 2023 | 0.3690 | 0.4100 | 0.3501 | 0.3850 | 343,648 | +0.02(+4.05%) |
Sep 08, 2023 | 0.3500 | 0.4900 | 0.3460 | 0.3700 | 978,828 | +0.01(+2.75%) |
Sep 07, 2023 | 0.4273 | 0.4380 | 0.3100 | 0.3601 | 1,890,886 | -0.07(-16.24%) |
Sep 06, 2023 | 0.6135 | 0.6135 | 0.4000 | 0.4299 | 1,506,105 | -0.19(-30.11%) |
Sep 05, 2023 | 0.6700 | 0.6700 | 0.6000 | 0.6151 | 264,951 | -0.05(-8.19%) |
Sep 01, 2023 | 0.6750 | 0.7195 | 0.6601 | 0.6700 | 116,201 | -0.00(-0.15%) |
Aug 31, 2023 | 0.8100 | 0.8200 | 0.6598 | 0.6710 | 326,194 | -0.15(-18.42%) |
Aug 30, 2023 | 0.8900 | 0.9100 | 0.8100 | 0.8225 | 142,392 | -0.04(-5.02%) |
Aug 29, 2023 | 0.8800 | 0.9628 | 0.8610 | 0.8660 | 167,323 | -0.01(-1.07%) |
Aug 28, 2023 | 0.9600 | 0.9600 | 0.8700 | 0.8754 | 155,265 | -0.02(-2.16%) |
Aug 25, 2023 | 1.080 | 1.080 | 0.8614 | 0.8947 | 272,908 | -0.17(-15.59%) |
Aug 24, 2023 | 1.040 | 1.100 | 0.9651 | 1.060 | 141,791 | +0.04(+3.92%) |
Aug 23, 2023 | 1.090 | 1.090 | 1.010 | 1.020 | 147,798 | -0.06(-5.56%) |
Aug 22, 2023 | 1.120 | 1.150 | 1.060 | 1.080 | 77,238 | -0.01(-1.37%) |
Aug 21, 2023 | 1.140 | 1.190 | 1.080 | 1.095 | 97,146 | -0.03(-3.10%) |
Aug 18, 2023 | 1.140 | 1.157 | 1.130 | 1.130 | 55,844 | -0.01(-0.88%) |
Aug 17, 2023 | 1.320 | 1.320 | 1.110 | 1.140 | 231,427 | -0.19(-14.29%) |
Aug 16, 2023 | 1.420 | 1.450 | 1.300 | 1.330 | 144,095 | -0.03(-2.21%) |
Aug 15, 2023 | 1.350 | 1.400 | 1.330 | 1.360 | 44,668 | -0.02(-1.45%) |
Aug 14, 2023 | 1.400 | 1.450 | 1.330 | 1.380 | 79,436 | -0.05(-3.50%) |
Aug 11, 2023 | 1.470 | 1.470 | 1.390 | 1.430 | 46,761 | -0.03(-2.05%) |
Aug 10, 2023 | 1.490 | 1.490 | 1.430 | 1.460 | 28,482 | -0.01(-0.68%) |
Aug 09, 2023 | 1.430 | 1.550 | 1.430 | 1.470 | 71,234 | +0.03(+2.08%) |
Aug 08, 2023 | 1.450 | 1.450 | 1.400 | 1.440 | 35,444 | +0.01(+0.70%) |
Aug 07, 2023 | 1.420 | 1.450 | 1.420 | 1.430 | 25,452 | +0.00(+0.00%) |
Aug 04, 2023 | 1.410 | 1.469 | 1.390 | 1.430 | 43,018 | +0.02(+1.42%) |
Aug 03, 2023 | 1.520 | 1.530 | 1.410 | 1.410 | 39,991 | -0.11(-7.24%) |
Aug 02, 2023 | 1.470 | 1.528 | 1.451 | 1.520 | 46,410 | +0.01(+0.66%) |
Aug 01, 2023 | 1.500 | 1.540 | 1.471 | 1.510 | 115,257 | +0.03(+2.03%) |
Jul 31, 2023 | 1.380 | 1.550 | 1.380 | 1.480 | 96,796 | +0.10(+7.64%) |
Jul 28, 2023 | 1.450 | 1.450 | 1.360 | 1.375 | 94,636 | -0.07(-5.17%) |
Jul 27, 2023 | 1.520 | 1.523 | 1.440 | 1.450 | 38,505 | -0.05(-3.33%) |
Jul 26, 2023 | 1.500 | 1.519 | 1.480 | 1.500 | 31,388 | +0.01(+0.67%) |
Jul 25, 2023 | 1.500 | 1.540 | 1.485 | 1.490 | 70,073 | +0.00(+0.00%) |
Jul 24, 2023 | 1.680 | 1.740 | 1.480 | 1.490 | 149,837 | -0.21(-12.35%) |
Jul 21, 2023 | 1.710 | 1.759 | 1.640 | 1.700 | 44,253 | -0.01(-0.52%) |
Jul 20, 2023 | 1.840 | 1.848 | 1.680 | 1.709 | 70,588 | -0.13(-7.12%) |
Jul 19, 2023 | 1.640 | 1.870 | 1.630 | 1.840 | 135,284 | +0.21(+12.88%) |
Jul 18, 2023 | 1.520 | 1.640 | 1.520 | 1.630 | 41,353 | +0.12(+7.63%) |
Jul 17, 2023 | 1.500 | 1.540 | 1.500 | 1.514 | 36,503 | +0.01(+0.97%) |
Jul 14, 2023 | 1.580 | 1.580 | 1.500 | 1.500 | 64,893 | -0.07(-4.46%) |
Jul 13, 2023 | 1.480 | 1.600 | 1.480 | 1.570 | 99,197 | +0.08(+5.37%) |
Jul 12, 2023 | 1.550 | 1.550 | 1.480 | 1.490 | 57,186 | -0.05(-3.25%) |
Jul 11, 2023 | 1.520 | 1.575 | 1.500 | 1.540 | 48,749 | +0.03(+1.99%) |
Jul 10, 2023 | 1.480 | 1.570 | 1.425 | 1.510 | 104,215 | +0.06(+4.14%) |
Jul 07, 2023 | 1.450 | 1.500 | 1.390 | 1.450 | 136,590 | -0.03(-2.03%) |
Jul 06, 2023 | 1.560 | 1.580 | 1.450 | 1.480 | 99,851 | -0.10(-6.33%) |
Jul 05, 2023 | 1.620 | 1.620 | 1.560 | 1.580 | 36,957 | +0.01(+0.64%) |
Jul 03, 2023 | 1.500 | 1.600 | 1.500 | 1.570 | 62,029 | +0.03(+1.95%) |
Jun 30, 2023 | 1.500 | 1.560 | 1.480 | 1.540 | 55,714 | +0.05(+3.36%) |
Jun 29, 2023 | 1.610 | 1.610 | 1.465 | 1.490 | 69,651 | -0.04(-2.61%) |
Jun 28, 2023 | 1.630 | 1.670 | 1.530 | 1.530 | 84,236 | -0.09(-5.56%) |
Jun 27, 2023 | 1.650 | 1.670 | 1.570 | 1.620 | 58,717 | -0.03(-1.82%) |
Jun 26, 2023 | 1.670 | 1.690 | 1.640 | 1.650 | 13,813 | +0.01(+0.61%) |
Jun 23, 2023 | 1.720 | 1.720 | 1.640 | 1.640 | 23,733 | -0.04(-2.38%) |
Jun 22, 2023 | 1.660 | 1.720 | 1.640 | 1.680 | 90,336 | +0.01(+0.60%) |
Jun 21, 2023 | 1.710 | 1.750 | 1.670 | 1.670 | 36,722 | -0.07(-4.02%) |
Jun 20, 2023 | 1.760 | 1.839 | 1.720 | 1.740 | 36,378 | -0.06(-3.33%) |
Jun 16, 2023 | 1.850 | 1.954 | 1.800 | 1.800 | 64,847 | -0.06(-3.23%) |
Jun 15, 2023 | 1.720 | 2.000 | 1.694 | 1.860 | 119,813 | +0.70(+60.34%) |
May 08, 2023 | 1.160 | 1.178 | 1.130 | 1.160 | 21,758 | -0.02(-1.69%) |
May 05, 2023 | 1.160 | 1.180 | 1.130 | 1.180 | 56,024 | +0.05(+4.42%) |
May 04, 2023 | 1.110 | 1.130 | 1.100 | 1.130 | 36,111 | +0.00(+0.00%) |
May 03, 2023 | 1.150 | 1.160 | 1.110 | 1.130 | 44,335 | -0.03(-2.59%) |
May 02, 2023 | 1.080 | 1.220 | 1.077 | 1.160 | 208,502 | +0.06(+5.45%) |