Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.1476 | 0.1700 | 0.1476 | 0.1700 | 6,801 | +0.03(+21.26%) |
Jun 14, 2024 | 0.1403 | 0.1403 | 0.1402 | 0.1402 | 8,080 | -0.01(-6.53%) |
Jun 13, 2024 | 0.1500 | 0.1701 | 0.1500 | 0.1500 | 21,390 | -0.03(-16.67%) |
Jun 12, 2024 | 0.1662 | 0.2188 | 0.1350 | 0.1800 | 32,193 | +0.03(+17.04%) |
Jun 11, 2024 | 0.1860 | 0.1860 | 0.1538 | 0.1538 | 52,460 | -0.03(-16.86%) |
Jun 10, 2024 | 0.2400 | 0.2400 | 0.1850 | 0.1850 | 100,420 | -0.05(-19.57%) |
Jun 07, 2024 | 0.2000 | 0.2350 | 0.1643 | 0.2300 | 257,583 | +0.04(+21.44%) |
Jun 06, 2024 | 0.1500 | 0.1898 | 0.1500 | 0.1894 | 173,686 | +0.03(+22.19%) |
Jun 05, 2024 | 0.1500 | 0.1600 | 0.1411 | 0.1550 | 52,606 | +0.01(+4.73%) |
Jun 04, 2024 | 0.1300 | 0.1480 | 0.1230 | 0.1480 | 165,410 | +0.02(+13.85%) |
Jun 03, 2024 | 0.1300 | 0.1395 | 0.1300 | 0.1300 | 33,413 | +0.00(+0.00%) |
May 31, 2024 | 0.1030 | 0.1300 | 0.1030 | 0.1300 | 11,900 | +0.02(+18.18%) |
May 30, 2024 | 0.1393 | 0.1395 | 0.1100 | 0.1100 | 28,200 | -0.02(-17.60%) |
May 29, 2024 | 0.1398 | 0.1398 | 0.1311 | 0.1335 | 10,250 | +0.00(+1.75%) |
May 28, 2024 | 0.1100 | 0.1398 | 0.1100 | 0.1312 | 6,691 | -0.01(-9.52%) |
May 24, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,401 | +0.01(+11.54%) |
May 23, 2024 | 0.1469 | 0.1469 | 0.1120 | 0.1300 | 41,618 | +0.00(+0.08%) |
May 22, 2024 | 0.1006 | 0.1375 | 0.0964 | 0.1299 | 381,674 | +0.03(+36.74%) |
May 21, 2024 | 0.0949 | 0.0975 | 0.0911 | 0.0950 | 133,382 | +0.00(+2.15%) |
May 20, 2024 | 0.0823 | 0.0949 | 0.0823 | 0.0930 | 17,424 | -0.00(-2.00%) |
May 17, 2024 | 0.0949 | 0.0949 | 0.0886 | 0.0949 | 20,245 | +0.01(+7.11%) |
May 16, 2024 | 0.0886 | 0.0886 | 0.0886 | 0.0886 | 1,100 | -0.00(-1.56%) |
May 14, 2024 | 0.0900 | 10 | +0.01(+6.01%) | |||
May 13, 2024 | 0.0822 | 0.0875 | 0.0822 | 0.0849 | 70,019 | -0.00(-2.19%) |
May 10, 2024 | 0.0900 | 0.0900 | 0.0868 | 0.0868 | 30,300 | -0.00(-3.56%) |
May 09, 2024 | 0.0800 | 0.0949 | 0.0800 | 0.0900 | 53,732 | +0.00(+5.88%) |
May 08, 2024 | 0.0833 | 0.0850 | 0.0833 | 0.0850 | 5,292 | +0.00(+3.03%) |
May 07, 2024 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 150 | +0.00(+5.10%) |
May 06, 2024 | 0.0765 | 0.0785 | 0.0750 | 0.0785 | 515 | +0.00(+4.67%) |
May 03, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 701 | +0.00(+0.00%) |
May 02, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 | -0.01(-11.56%) |
May 01, 2024 | 0.0760 | 0.0848 | 0.0760 | 0.0848 | 33,781 | +0.00(+1.56%) |
Apr 26, 2024 | 0.0835 | 10 | -0.00(-5.11%) | |||
Apr 25, 2024 | 0.0849 | 0.0880 | 0.0849 | 0.0880 | 3,991 | +0.01(+12.82%) |
Apr 23, 2024 | 0.0780 | 19 | +0.01(+7.73%) | |||
Apr 17, 2024 | 0.0724 | 0 | +0.01(+11.73%) | |||
Apr 16, 2024 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 254 | -0.01(-13.37%) |
Apr 15, 2024 | 0.0810 | 0.0880 | 0.0647 | 0.0748 | 55,500 | -0.02(-21.10%) |
Apr 10, 2024 | 0.0948 | 0 | +0.00(+2.60%) | |||
Apr 09, 2024 | 0.0911 | 0.0997 | 0.0712 | 0.0924 | 28,638 | +0.01(+15.93%) |
Apr 08, 2024 | 0.0797 | 0.0797 | 0.0700 | 0.0797 | 1,163 | +0.01(+13.86%) |
Apr 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300 | +0.00(+0.00%) |
Apr 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 412 | +0.01(+7.69%) |
Apr 03, 2024 | 0.0620 | 0.0880 | 0.0620 | 0.0650 | 4,700 | +0.00(+4.84%) |
Apr 02, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 27,034 | -0.02(-20.82%) |
Apr 01, 2024 | 0.0783 | 0.0783 | 0.0600 | 0.0783 | 1,103 | -0.02(-17.14%) |
Mar 27, 2024 | 0.0945 | 0 | +0.01(+11.83%) | |||
Mar 26, 2024 | 0.0622 | 0.0845 | 0.0622 | 0.0845 | 1,700 | +0.01(+17.36%) |
Mar 25, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 3,945 | +0.00(+2.86%) |
Mar 22, 2024 | 0.0945 | 0.0945 | 0.0700 | 0.0700 | 3,000 | -0.01(-12.50%) |
Mar 21, 2024 | 0.0600 | 0.0842 | 0.0600 | 0.0800 | 125,182 | +0.01(+14.29%) |
Mar 20, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 40,177 | +0.01(+16.67%) |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 51,288 | -0.02(-27.54%) |
Mar 14, 2024 | 0.0828 | 0 | -0.00(-0.96%) | |||
Mar 13, 2024 | 0.0671 | 0.0836 | 0.0671 | 0.0836 | 81,570 | -0.00(-1.65%) |
Mar 12, 2024 | 0.0851 | 0.0851 | 0.0700 | 0.0850 | 5,200 | +0.01(+21.43%) |
Mar 11, 2024 | 0.0633 | 0.0700 | 0.0633 | 0.0700 | 4,600 | +0.00(+0.00%) |
Mar 08, 2024 | 0.0700 | 0.0830 | 0.0700 | 0.0700 | 22,184 | -0.01(-12.83%) |
Mar 07, 2024 | 0.0650 | 0.0803 | 0.0650 | 0.0803 | 16,037 | +0.00(+3.48%) |
Mar 06, 2024 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 1,001 | -0.01(-6.28%) |
Mar 05, 2024 | 0.0780 | 0.0830 | 0.0703 | 0.0828 | 281,541 | +0.02(+27.19%) |
Mar 04, 2024 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 2,425 | -0.01(-16.11%) |
Mar 01, 2024 | 0.0681 | 0.0776 | 0.0608 | 0.0776 | 17,946 | +0.01(+18.84%) |
Feb 29, 2024 | 0.0750 | 0.0795 | 0.0653 | 0.0653 | 15,833 | -0.00(-5.22%) |
Feb 28, 2024 | 0.0828 | 0.0828 | 0.0683 | 0.0689 | 4,272 | -0.01(-13.87%) |
Feb 27, 2024 | 0.0800 | 0.0800 | 0.0740 | 0.0800 | 23,807 | -0.01(-5.88%) |
Feb 23, 2024 | 0.0850 | 20 | -0.00(-5.56%) | |||
Feb 22, 2024 | 0.0830 | 0.0900 | 0.0800 | 0.0900 | 27,644 | +0.01(+12.50%) |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 178 | +0.00(+2.30%) |
Feb 20, 2024 | 0.0840 | 0.0898 | 0.0782 | 0.0782 | 15,604 | -0.01(-8.86%) |
Feb 16, 2024 | 0.0840 | 0.0858 | 0.0818 | 0.0858 | 2,600 | -0.00(-4.67%) |
Feb 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 | +0.01(+15.38%) |
Feb 14, 2024 | 0.0875 | 0.0900 | 0.0780 | 0.0780 | 24,071 | -0.01(-13.33%) |
Feb 13, 2024 | 0.0870 | 0.0900 | 0.0860 | 0.0900 | 2,251 | +0.01(+9.09%) |
Feb 12, 2024 | 0.0886 | 0.1000 | 0.0825 | 0.0825 | 9,048 | -0.01(-7.82%) |
Feb 09, 2024 | 0.0826 | 0.0895 | 0.0826 | 0.0895 | 2,491 | +0.00(+1.59%) |
Feb 08, 2024 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | 200 | -0.01(-8.52%) |
Feb 07, 2024 | 0.1015 | 0.1015 | 0.0950 | 0.0963 | 31,255 | -0.00(-3.70%) |
Feb 06, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,400 | +0.00(+0.00%) |
Feb 05, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 8,001 | -0.00(-4.76%) |
Feb 02, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 500 | +0.00(+5.00%) |
Feb 01, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,231 | +0.00(+1.73%) |
Jan 31, 2024 | 0.0945 | 0.0983 | 0.0945 | 0.0983 | 5,301 | +0.01(+10.45%) |
Jan 30, 2024 | 0.0995 | 0.0995 | 0.0890 | 0.0890 | 16,800 | +0.00(+2.53%) |
Jan 29, 2024 | 0.0850 | 0.0875 | 0.0850 | 0.0868 | 81,149 | +0.00(+2.00%) |
Jan 26, 2024 | 0.0851 | 0.1058 | 0.0851 | 0.0851 | 5,426 | +0.00(+0.12%) |
Jan 25, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,100 | -0.00(-4.06%) |
Jan 22, 2024 | 0.0886 | 0 | +0.00(+1.26%) | |||
Jan 19, 2024 | 0.0825 | 0.0875 | 0.0825 | 0.0875 | 8,010 | -0.02(-16.67%) |
Jan 18, 2024 | 0.0888 | 0.1050 | 0.0888 | 0.1050 | 915 | +0.02(+16.93%) |
Jan 17, 2024 | 0.0975 | 0.1000 | 0.0898 | 0.0898 | 31,580 | +0.00(+2.63%) |
Jan 16, 2024 | 0.0800 | 0.0888 | 0.0800 | 0.0875 | 3,600 | -0.00(-1.46%) |
Jan 12, 2024 | 0.0888 | 0.0888 | 0.0888 | 0.0888 | 700 | -0.01(-12.34%) |
Jan 08, 2024 | 0.1013 | 0 | +0.01(+9.51%) | |||
Jan 05, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 100 | -0.01(-9.84%) |
Jan 04, 2024 | 0.0925 | 0.1026 | 0.0925 | 0.1026 | 10,145 | +0.01(+13.37%) |
Jan 03, 2024 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 30,051 | -0.02(-21.30%) |
Jan 02, 2024 | 0.0871 | 0.1150 | 0.0871 | 0.1150 | 32,200 | +0.02(+22.86%) |
Dec 29, 2023 | 0.0851 | 0.0936 | 0.0800 | 0.0936 | 117,450 | +0.01(+9.86%) |
Dec 28, 2023 | 0.0885 | 0.0920 | 0.0850 | 0.0852 | 65,893 | -0.01(-7.79%) |
Dec 27, 2023 | 0.0900 | 0.1000 | 0.0880 | 0.0924 | 32,500 | -0.00(-1.60%) |
Dec 26, 2023 | 0.0855 | 0.0975 | 0.0855 | 0.0939 | 63,969 | -0.01(-8.75%) |
Dec 22, 2023 | 0.0985 | 0.1030 | 0.0985 | 0.1029 | 23,888 | +0.00(+1.18%) |
Dec 21, 2023 | 0.0980 | 0.1017 | 0.0980 | 0.1017 | 7,201 | +0.00(+1.70%) |
Dec 20, 2023 | 0.0990 | 0.1025 | 0.0975 | 0.1000 | 21,200 | +0.00(+0.70%) |
Dec 19, 2023 | 0.0975 | 0.1000 | 0.0975 | 0.0993 | 12,400 | -0.00(-1.68%) |
Dec 18, 2023 | 0.1037 | 0.1049 | 0.1010 | 0.1010 | 35,879 | -0.00(-1.94%) |
Dec 15, 2023 | 0.1035 | 0.1050 | 0.1030 | 0.1030 | 39,549 | -0.00(-1.90%) |
Dec 14, 2023 | 0.1025 | 0.1050 | 0.1000 | 0.1050 | 6,763 | +0.00(+3.14%) |
Dec 13, 2023 | 0.1021 | 0.1021 | 0.1018 | 0.1018 | 13,043 | +0.00(+1.80%) |
Dec 12, 2023 | 0.1000 | 0.1015 | 0.1000 | 0.1000 | 2,983 | -0.00(-0.30%) |
Dec 11, 2023 | 0.1000 | 0.1030 | 0.1000 | 0.1003 | 44,946 | -0.00(-0.79%) |
Dec 08, 2023 | 0.1000 | 0.1011 | 0.1000 | 0.1011 | 3,125 | +0.00(+0.20%) |
Dec 07, 2023 | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 1,450 | -0.00(-1.08%) |
Dec 06, 2023 | 0.1000 | 0.1020 | 0.1000 | 0.1020 | 87,450 | -0.00(-1.45%) |
Dec 05, 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1035 | 15,718 | +0.00(+0.98%) |
Dec 04, 2023 | 0.1000 | 0.1025 | 0.1000 | 0.1025 | 8,067 | -0.00(-2.38%) |
Dec 01, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 16,334 | +0.00(+0.00%) |
Nov 30, 2023 | 0.1038 | 0.1050 | 0.1000 | 0.1050 | 38,494 | +0.00(+2.44%) |
Nov 29, 2023 | 0.0963 | 0.1050 | 0.0963 | 0.1025 | 82,500 | +0.01(+10.69%) |
Nov 28, 2023 | 0.0900 | 0.0999 | 0.0900 | 0.0926 | 23,800 | -0.01(-7.31%) |
Nov 27, 2023 | 0.1000 | 0.1135 | 0.0900 | 0.0999 | 187,701 | -0.02(-16.68%) |
Nov 24, 2023 | 0.1171 | 0.1200 | 0.1135 | 0.1199 | 158,225 | +0.01(+4.90%) |
Nov 22, 2023 | 0.1143 | 0.1143 | 0.1143 | 0.1143 | 618 | -0.01(-6.46%) |
Nov 21, 2023 | 0.1050 | 0.1267 | 0.1050 | 0.1222 | 13,400 | +0.00(+1.75%) |
Nov 20, 2023 | 0.1288 | 0.1300 | 0.1201 | 0.1201 | 79,887 | -0.01(-9.43%) |
Nov 17, 2023 | 0.1326 | 0.1326 | 0.1326 | 0.1326 | 106 | -0.01(-5.29%) |
Nov 13, 2023 | 0.1400 | 0 | -0.01(-6.67%) | |||
Nov 10, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 515 | +0.01(+9.09%) |
Nov 08, 2023 | 0.1375 | 91 | -0.00(-0.07%) | |||
Nov 07, 2023 | 0.1251 | 0.1376 | 0.1251 | 0.1376 | 1,120 | +0.00(+2.84%) |
Nov 03, 2023 | 0.1338 | 0 | +0.00(+0.90%) | |||
Nov 02, 2023 | 0.1300 | 0.1326 | 0.1300 | 0.1326 | 1,587 | +0.01(+6.08%) |
Nov 01, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 100 | -0.02(-16.67%) |
Oct 31, 2023 | 0.1201 | 0.1500 | 0.1201 | 0.1500 | 1,483 | +0.03(+24.90%) |
Oct 30, 2023 | 0.1225 | 0.1225 | 0.1201 | 0.1201 | 3,505 | -0.01(-8.04%) |
Oct 27, 2023 | 0.1201 | 0.1351 | 0.1201 | 0.1306 | 8,805 | -0.02(-12.82%) |
Oct 26, 2023 | 0.1425 | 0.1498 | 0.1425 | 0.1498 | 2,000 | +0.02(+18.89%) |
Oct 24, 2023 | 0.1260 | 1 | -0.02(-11.02%) | |||
Oct 23, 2023 | 0.1344 | 0.1416 | 0.1260 | 0.1416 | 3,605 | +0.02(+12.38%) |
Oct 20, 2023 | 0.1265 | 0.1344 | 0.1260 | 0.1260 | 16,200 | -0.00(-0.40%) |
Oct 19, 2023 | 0.1266 | 0.1383 | 0.1265 | 0.1265 | 10,100 | -0.01(-8.53%) |
Oct 18, 2023 | 0.1383 | 0.1383 | 0.1383 | 0.1383 | 9,250 | +0.00(+0.00%) |
Oct 17, 2023 | 0.1400 | 0.1400 | 0.1383 | 0.1383 | 1,200 | +0.01(+9.33%) |
Oct 16, 2023 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 217 | -0.01(-8.47%) |
Oct 12, 2023 | 0.1382 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 0.1382 | 0.1382 | 0.1382 | 0.1382 | 160 | +0.01(+9.25%) |
Oct 10, 2023 | 0.1365 | 0.1365 | 0.1265 | 0.1265 | 6,654 | -0.01(-6.30%) |
Oct 09, 2023 | 0.1347 | 0.1365 | 0.1347 | 0.1350 | 2,250 | -0.01(-9.88%) |
Oct 06, 2023 | 0.1565 | 0.1565 | 0.1332 | 0.1498 | 23,208 | +0.00(+2.25%) |
Oct 04, 2023 | 0.1465 | 0 | -0.00(-1.01%) | |||
Oct 02, 2023 | 0.1480 | 0 | +0.00(+0.89%) | |||
Sep 29, 2023 | 0.1467 | 0.1467 | 0.1467 | 0.1467 | 1,893 | +0.00(+0.00%) |
Sep 28, 2023 | 0.1467 | 0.1467 | 0.1467 | 0.1467 | 10,030 | +0.01(+7.87%) |
Sep 27, 2023 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 330 | +0.00(+0.00%) |
Sep 26, 2023 | 0.1360 | 0.1409 | 0.1360 | 0.1360 | 13,236 | -0.00(-3.48%) |
Sep 25, 2023 | 0.1409 | 0.1409 | 0.1409 | 0.1409 | 7,060 | -0.00(-2.49%) |
Sep 22, 2023 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | 1,026 | +0.00(+3.44%) |
Sep 21, 2023 | 0.1430 | 0.1549 | 0.1260 | 0.1397 | 10,893 | -0.01(-8.03%) |
Sep 20, 2023 | 0.1519 | 0.1519 | 0.1519 | 0.1519 | 850 | +0.01(+8.50%) |
Sep 19, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 103 | +0.00(+0.00%) |
Sep 18, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,393 | +0.00(+2.94%) |
Sep 14, 2023 | 0.1360 | 1,000 | -0.01(-9.33%) | |||
Sep 13, 2023 | 0.1326 | 0.1504 | 0.1326 | 0.1500 | 21,532 | +0.00(+0.07%) |
Sep 12, 2023 | 0.1325 | 0.1499 | 0.1325 | 0.1499 | 3,551 | +0.02(+18.97%) |
Sep 11, 2023 | 0.1430 | 0.1500 | 0.1260 | 0.1260 | 68,124 | -0.02(-13.88%) |
Sep 08, 2023 | 0.1425 | 0.1463 | 0.1373 | 0.1463 | 3,596 | +0.00(+2.67%) |
Sep 07, 2023 | 0.1425 | 0.1500 | 0.1425 | 0.1425 | 8,099 | -0.05(-24.48%) |
Sep 06, 2023 | 0.1460 | 0.1890 | 0.1460 | 0.1887 | 3,651 | +0.04(+29.07%) |
Sep 05, 2023 | 0.1899 | 0.1899 | 0.1462 | 0.1462 | 239 | -0.04(-23.01%) |
Sep 01, 2023 | 0.1897 | 0.1899 | 0.1375 | 0.1899 | 3,216 | +0.03(+22.52%) |
Aug 30, 2023 | 0.1550 | 0 | +0.01(+5.08%) | |||
Aug 29, 2023 | 0.1698 | 0.1698 | 0.1475 | 0.1475 | 1,250 | +0.01(+5.36%) |
Aug 28, 2023 | 0.1551 | 0.1551 | 0.1400 | 0.1400 | 4,550 | -0.02(-12.61%) |
Aug 25, 2023 | 0.1602 | 0.1602 | 0.1602 | 0.1602 | 20,000 | +0.01(+6.80%) |
Aug 22, 2023 | 0.1500 | 0 | -0.00(-0.66%) | |||
Aug 21, 2023 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 12,000 | -0.01(-5.63%) |
Aug 16, 2023 | 0.1600 | 0 | +0.01(+6.67%) | |||
Aug 15, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 727 | -0.01(-7.69%) |
Aug 14, 2023 | 0.1500 | 0.1625 | 0.1500 | 0.1625 | 1,330 | +0.00(+1.56%) |
Aug 11, 2023 | 0.1520 | 0.1700 | 0.1500 | 0.1600 | 85,304 | -0.00(-0.06%) |
Aug 10, 2023 | 0.1601 | 0.1601 | 0.1601 | 0.1601 | 200 | -0.00(-0.68%) |
Aug 09, 2023 | 0.1601 | 0.1635 | 0.1601 | 0.1612 | 1,491 | -0.01(-5.18%) |
Aug 08, 2023 | 0.1750 | 0.1750 | 0.1520 | 0.1700 | 11,048 | -0.01(-3.30%) |
Aug 07, 2023 | 0.1876 | 0.1876 | 0.1758 | 0.1758 | 951 | -0.01(-6.93%) |