Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 27,251 | -0.01(-2.00%) |
May 24, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 6,300 | +0.00(+0.00%) |
May 23, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 16,560 | -0.02(-3.85%) |
May 22, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 105,500 | -0.01(-1.89%) |
May 21, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 16,800 | -0.01(-1.85%) |
May 17, 2024 | 0.5400 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 22,500 | -0.01(-1.82%) |
May 15, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 133,411 | -0.03(-5.17%) |
May 14, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 5,000 | -0.03(-4.92%) |
May 13, 2024 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | 12,395 | +0.05(+8.93%) |
May 09, 2024 | 0.5600 | 50 | -0.08(-12.50%) | |||
May 08, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,534 | -0.01(-1.54%) |
May 07, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 506 | +0.00(+0.00%) |
May 06, 2024 | 0.6400 | 0.6800 | 0.6000 | 0.6500 | 28,200 | +0.02(+3.17%) |
May 03, 2024 | 0.5800 | 0.6400 | 0.5800 | 0.6300 | 92,055 | +0.05(+8.62%) |
Apr 30, 2024 | 0.5800 | 432 | -0.06(-9.38%) | |||
Apr 29, 2024 | 0.5600 | 0.6400 | 0.5600 | 0.6400 | 105,096 | +0.08(+14.29%) |
Apr 26, 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 19,001 | +0.07(+14.29%) |
Apr 25, 2024 | 0.4500 | 0.4900 | 0.4300 | 0.4900 | 33,520 | +0.00(+0.00%) |
Apr 24, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,000 | +0.00(+0.00%) |
Apr 23, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 13,300 | -0.02(-3.92%) |
Apr 22, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 54,395 | -0.03(-5.56%) |
Apr 19, 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 8,000 | +0.03(+5.88%) |
Apr 17, 2024 | 0.5100 | 94 | -0.01(-1.92%) | |||
Apr 16, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 6,173 | -0.01(-1.89%) |
Apr 15, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 12,545 | +0.02(+3.92%) |
Apr 12, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 20,515 | -0.03(-5.56%) |
Apr 11, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 13,000 | -0.04(-6.90%) |
Apr 09, 2024 | 0.5800 | 0 | +0.03(+5.45%) | |||
Apr 08, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 16,950 | +0.03(+5.77%) |
Apr 05, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 | +0.02(+4.00%) |
Apr 04, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 7,629 | -0.04(-7.41%) |
Apr 03, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 8,870 | +0.06(+12.50%) |
Apr 02, 2024 | 0.4950 | 0.5000 | 0.4800 | 0.4800 | 34,303 | -0.01(-2.04%) |
Apr 01, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 5,000 | +0.05(+11.36%) |
Mar 27, 2024 | 0.4400 | 0 | -0.01(-2.22%) | |||
Mar 26, 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4500 | 36,264 | +0.01(+2.27%) |
Mar 25, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 | +0.04(+10.00%) |
Mar 21, 2024 | 0.4000 | 0 | -0.04(-9.09%) | |||
Mar 20, 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4400 | 75,584 | +0.03(+8.64%) |
Mar 19, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 500 | +0.00(+0.00%) |
Mar 18, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 12,157 | -0.02(-5.81%) |
Mar 15, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 30,500 | +0.02(+4.88%) |
Mar 13, 2024 | 0.4100 | 0 | +0.01(+2.50%) | |||
Mar 12, 2024 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | 34,923 | -0.03(-6.98%) |
Mar 11, 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 1,661 | -0.07(-14.00%) |
Mar 08, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 9,100 | +0.11(+28.21%) |
Mar 07, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,500 | +0.02(+5.41%) |
Mar 06, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,500 | -0.01(-2.63%) |
Mar 04, 2024 | 0.3800 | 0.3800 | 778 | +0.01(+2.70%) | ||
Mar 01, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 5,935 | -0.02(-5.13%) |
Feb 28, 2024 | 0.3900 | 0 | -0.01(-2.50%) | |||
Feb 27, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 14,895 | +0.00(+0.00%) |
Feb 26, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 1,500 | +0.00(+0.00%) |
Feb 23, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 16,000 | -0.01(-2.44%) |
Feb 20, 2024 | 0.4100 | 0 | -0.01(-2.38%) | |||
Feb 16, 2024 | 0.4200 | 0 | -0.05(-9.68%) | |||
Feb 15, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 15,251 | +0.00(+0.00%) |
Feb 14, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 11,500 | +0.01(+1.09%) |
Feb 13, 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4600 | 22,720 | -0.04(-8.00%) |
Feb 12, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 4,578 | +0.00(+0.00%) |
Feb 09, 2024 | 0.4400 | 0.5100 | 0.4400 | 0.5000 | 12,100 | +0.09(+20.48%) |
Feb 08, 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4150 | 18,000 | +0.01(+3.75%) |
Feb 07, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 6,000 | +0.02(+3.90%) |
Feb 02, 2024 | 0.3850 | 0 | +0.00(+0.00%) | |||
Feb 01, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 5,500 | +0.04(+10.00%) |
Jan 30, 2024 | 0.3500 | 0 | -0.02(-5.41%) | |||
Jan 29, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 800 | -0.01(-2.63%) |
Jan 25, 2024 | 0.3800 | 0 | -0.01(-2.56%) | |||
Jan 24, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 16,000 | +0.02(+5.41%) |
Jan 23, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 14,000 | -0.01(-2.63%) |
Jan 22, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 12,000 | +0.00(+0.00%) |
Jan 19, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 11,000 | +0.00(+0.00%) |
Jan 17, 2024 | 0.3800 | 0 | -0.01(-2.56%) | |||
Jan 12, 2024 | 0.3900 | 0 | -0.01(-2.50%) | |||
Jan 11, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 26,170 | +0.01(+2.56%) |
Jan 10, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 20,000 | +0.02(+5.41%) |
Jan 09, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 12,465 | +0.01(+2.78%) |
Jan 08, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 52,100 | -0.03(-7.69%) |
Jan 05, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 7,735 | +0.00(+0.00%) |
Jan 04, 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 21,200 | +0.01(+1.30%) |
Jan 03, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 39,293 | -0.03(-8.33%) |
Jan 02, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 92,229 | -0.03(-6.67%) |
Dec 29, 2023 | 0.4500 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | 18,700 | +0.00(+0.00%) |
Dec 27, 2023 | 0.4200 | 0.4600 | 0.4200 | 0.4500 | 54,220 | +0.03(+7.14%) |
Dec 22, 2023 | 0.4200 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 47,225 | -0.02(-3.45%) |
Dec 20, 2023 | 0.4700 | 0.4700 | 0.4350 | 0.4350 | 28,544 | -0.02(-3.33%) |
Dec 19, 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | 38,960 | +0.05(+12.50%) |
Dec 18, 2023 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 31,932 | +0.02(+5.26%) |
Dec 15, 2023 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 19,150 | +0.07(+20.63%) |
Dec 13, 2023 | 0.3150 | 50 | -0.08(-19.23%) | |||
Dec 12, 2023 | 0.3100 | 0.3900 | 0.3100 | 0.3900 | 139,470 | +0.07(+21.88%) |
Dec 11, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 25,000 | +0.04(+14.29%) |
Dec 08, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 | +0.02(+7.69%) |
Dec 07, 2023 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 1,200 | -0.05(-16.13%) |
Dec 06, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 520 | +0.00(+0.00%) |
Dec 05, 2023 | 0.2500 | 0.3300 | 0.2500 | 0.3100 | 11,000 | +0.07(+29.17%) |
Dec 04, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 24,092 | +0.01(+6.67%) |
Nov 27, 2023 | 0.2250 | 0 | +0.01(+2.27%) | |||
Nov 16, 2023 | 0.2200 | 8 | +0.00(+0.00%) | |||
Nov 15, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,509 | -0.03(-12.00%) |
Nov 14, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | +0.03(+13.64%) |
Nov 10, 2023 | 0.2200 | 52 | -0.02(-8.33%) | |||
Nov 09, 2023 | 0.2600 | 0.2600 | 0.2250 | 0.2400 | 54,501 | -0.02(-7.69%) |
Nov 08, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 | +0.00(+0.00%) |
Nov 06, 2023 | 0.2600 | 0 | -0.01(-3.70%) | |||
Nov 03, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 510 | +0.00(+0.00%) |
Nov 01, 2023 | 0.2700 | 0 | +0.01(+3.85%) | |||
Oct 31, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,000 | -0.02(-7.14%) |
Oct 30, 2023 | 0.2550 | 0.2800 | 0.2550 | 0.2800 | 38,700 | +0.05(+21.74%) |
Oct 27, 2023 | 0.3000 | 0.3000 | 0.2300 | 0.2300 | 57,184 | -0.08(-25.81%) |
Oct 26, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 21,000 | +0.04(+14.81%) |
Oct 25, 2023 | 0.3000 | 0.3000 | 0.2250 | 0.2700 | 69,397 | -0.04(-12.90%) |
Oct 24, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 14,000 | -0.02(-4.62%) |
Oct 20, 2023 | 0.3250 | 140 | +0.00(+0.00%) | |||
Oct 18, 2023 | 0.3250 | 0 | -0.01(-1.52%) | |||
Oct 17, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 8,050 | +0.02(+6.45%) |
Oct 13, 2023 | 0.3100 | 2 | +0.01(+1.64%) | |||
Oct 12, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 23,949 | -0.02(-6.15%) |
Oct 11, 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 28,263 | -0.01(-1.52%) |
Oct 10, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,100 | +0.00(+0.00%) |
Oct 05, 2023 | 0.3300 | 0 | -0.01(-2.94%) | |||
Oct 04, 2023 | 0.3200 | 0.3400 | 0.3000 | 0.3400 | 27,190 | -0.01(-4.23%) |
Oct 02, 2023 | 0.3550 | 45 | +0.01(+1.43%) | |||
Sep 28, 2023 | 0.3500 | 0 | +0.00(+0.00%) | |||
Sep 27, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 23,000 | +0.00(+0.00%) |
Sep 26, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12,500 | -0.01(-1.41%) |
Sep 25, 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 10,000 | +0.01(+1.43%) |
Sep 22, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 55,000 | -0.03(-6.67%) |
Sep 20, 2023 | 0.3750 | 0 | +0.02(+5.63%) | |||
Sep 19, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 134,500 | -0.03(-6.58%) |
Sep 18, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,005 | -0.01(-2.56%) |
Sep 15, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,506 | -0.02(-4.88%) |
Sep 13, 2023 | 0.4100 | 3 | +0.00(+0.00%) | |||
Sep 07, 2023 | 0.4100 | 0 | +0.01(+2.50%) | |||
Sep 05, 2023 | 0.4000 | 5 | -0.01(-3.61%) | |||
Aug 31, 2023 | 0.4150 | 0 | -0.02(-3.49%) | |||
Aug 29, 2023 | 0.4300 | 0 | +0.01(+2.38%) | |||
Aug 28, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 500 | +0.02(+5.00%) |
Aug 23, 2023 | 0.4000 | 0 | -0.09(-19.19%) | |||
Aug 18, 2023 | 0.4950 | 0 | +0.02(+3.13%) | |||
Aug 14, 2023 | 0.4800 | 250 | +0.04(+9.09%) | |||
Aug 11, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 14,097 | +0.00(+0.00%) |
Aug 10, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 5,018 | +0.00(+0.00%) |
Aug 09, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 4,000 | +0.00(+0.00%) |
Aug 08, 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 18,981 | +0.02(+4.76%) |
Aug 04, 2023 | 0.4200 | 0 | -0.04(-8.70%) | |||
Aug 03, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 23,505 | -0.01(-2.13%) |
Aug 02, 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 6,000 | +0.01(+2.17%) |
Aug 01, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,008 | -0.01(-2.13%) |
Jul 31, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,595 | +0.04(+9.30%) |
Jul 28, 2023 | 0.4250 | 0.4700 | 0.4250 | 0.4300 | 27,600 | -0.04(-8.51%) |
Jul 27, 2023 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 16,362 | -0.01(-2.08%) |
Jul 26, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4800 | 85,000 | +0.03(+6.67%) |
Jul 25, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 34,150 | -0.02(-4.26%) |
Jul 24, 2023 | 0.4350 | 0.4800 | 0.4350 | 0.4700 | 8,128 | -0.03(-6.00%) |
Jul 21, 2023 | 0.4400 | 0.5000 | 0.4350 | 0.5000 | 56,200 | +0.09(+21.95%) |
Jul 20, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,001 | -0.02(-4.65%) |
Jul 19, 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 2,016 | +0.03(+7.50%) |
Jul 18, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 8,048 | +0.01(+2.56%) |
Jul 17, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 15,100 | +0.03(+8.33%) |
Jul 13, 2023 | 0.3600 | 10 | -0.01(-2.70%) | |||
Jul 12, 2023 | 0.3850 | 0.3900 | 0.3600 | 0.3700 | 102,075 | -0.11(-22.92%) |