Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.1269 | 0.1483 | 0.1269 | 0.1483 | 1,285 | -0.00(-0.74%) |
May 30, 2024 | 0.1494 | 0.1494 | 0.1494 | 0.1494 | 1,257 | +0.00(+1.49%) |
May 29, 2024 | 0.1472 | 0.1472 | 0.1472 | 0.1472 | 200 | -0.01(-4.79%) |
May 28, 2024 | 0.1550 | 0.1578 | 0.1546 | 0.1546 | 5,321 | +0.01(+4.88%) |
May 24, 2024 | 0.1331 | 0.1474 | 0.1331 | 0.1474 | 4,292 | +0.00(+2.65%) |
May 23, 2024 | 0.1331 | 0.1498 | 0.1331 | 0.1436 | 2,475 | +0.00(+0.77%) |
May 20, 2024 | 0.1425 | 31 | +0.00(+2.00%) | |||
May 16, 2024 | 0.1397 | 28 | -0.01(-4.32%) | |||
May 15, 2024 | 0.1493 | 0.1493 | 0.1460 | 0.1460 | 2,027 | -0.00(-1.42%) |
May 14, 2024 | 0.1552 | 0.1552 | 0.1481 | 0.1481 | 2,866 | -0.02(-14.34%) |
May 13, 2024 | 0.1672 | 0.1729 | 0.1473 | 0.1729 | 508 | +0.01(+7.86%) |
May 10, 2024 | 0.1331 | 0.1603 | 0.1331 | 0.1603 | 11,000 | +0.00(+0.38%) |
May 09, 2024 | 0.1597 | 0.1597 | 0.1597 | 0.1597 | 2,340 | +0.02(+11.52%) |
May 08, 2024 | 0.1432 | 0.1432 | 0.1432 | 0.1432 | 125 | -0.02(-9.48%) |
May 07, 2024 | 0.1583 | 0.1660 | 0.1582 | 0.1582 | 28,538 | +0.00(+2.06%) |
May 06, 2024 | 0.1400 | 0.1585 | 0.1400 | 0.1550 | 16,012 | +0.01(+3.68%) |
May 03, 2024 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 449 | +0.00(+0.81%) |
May 02, 2024 | 0.1483 | 0.1483 | 0.1483 | 0.1483 | 260 | -0.01(-3.51%) |
Apr 30, 2024 | 0.1537 | 1,235 | +0.01(+9.79%) | |||
Apr 29, 2024 | 0.1444 | 0.1444 | 0.1400 | 0.1400 | 7,128 | -0.00(-2.44%) |
Apr 26, 2024 | 0.1435 | 0.1435 | 0.1435 | 0.1435 | 3,027 | -0.01(-5.22%) |
Apr 25, 2024 | 0.1514 | 0.1514 | 0.1514 | 0.1514 | 500 | +0.00(+1.14%) |
Apr 24, 2024 | 0.1497 | 0.1497 | 0.1497 | 0.1497 | 712 | +0.01(+5.20%) |
Apr 23, 2024 | 0.1415 | 0.1423 | 0.1415 | 0.1423 | 842 | -0.02(-9.71%) |
Apr 22, 2024 | 0.1587 | 0.1587 | 0.1576 | 0.1576 | 380 | -0.00(-0.13%) |
Apr 19, 2024 | 0.1430 | 0.1578 | 0.1430 | 0.1578 | 810 | -0.01(-8.36%) |
Apr 18, 2024 | 0.1722 | 0.1722 | 0.1722 | 0.1722 | 1,018 | +0.00(+1.29%) |
Apr 17, 2024 | 0.1575 | 0.1700 | 0.1575 | 0.1700 | 437 | +0.01(+9.32%) |
Apr 16, 2024 | 0.1555 | 0.1708 | 0.1555 | 0.1555 | 640 | -0.01(-3.89%) |
Apr 15, 2024 | 0.1618 | 0.1618 | 0.1618 | 0.1618 | 127 | +0.00(+2.41%) |
Apr 12, 2024 | 0.1610 | 0.1610 | 0.1580 | 0.1580 | 550 | +0.00(+0.13%) |
Apr 11, 2024 | 0.1468 | 0.1582 | 0.1468 | 0.1578 | 758 | +0.01(+7.35%) |
Apr 10, 2024 | 0.1470 | 0.1788 | 0.1470 | 0.1470 | 455 | -0.01(-9.20%) |
Apr 09, 2024 | 0.1776 | 0.1776 | 0.1619 | 0.1619 | 437 | -0.00(-0.49%) |
Apr 08, 2024 | 0.1448 | 0.1726 | 0.1448 | 0.1627 | 26,066 | -0.01(-4.24%) |
Apr 05, 2024 | 0.1648 | 0.1699 | 0.1588 | 0.1699 | 2,964 | +0.01(+3.16%) |
Apr 04, 2024 | 0.1647 | 0.1647 | 0.1647 | 0.1647 | 2,600 | -0.01(-3.51%) |
Apr 03, 2024 | 0.1640 | 0.1720 | 0.1400 | 0.1707 | 4,649 | +0.00(+2.58%) |
Apr 02, 2024 | 0.1559 | 0.1664 | 0.1559 | 0.1664 | 5,353 | -0.01(-3.59%) |
Apr 01, 2024 | 0.1664 | 0.1726 | 0.1664 | 0.1726 | 1,826 | +0.01(+7.88%) |
Mar 28, 2024 | 0.1768 | 0.1768 | 0.1600 | 0.1600 | 25,862 | +0.00(+2.76%) |
Mar 27, 2024 | 0.1651 | 0.1651 | 0.1557 | 0.1557 | 2,889 | -0.00(-2.69%) |
Mar 26, 2024 | 0.1758 | 0.1758 | 0.1600 | 0.1600 | 4,100 | -0.02(-10.86%) |
Mar 25, 2024 | 0.1635 | 0.1795 | 0.1600 | 0.1795 | 3,026 | +0.03(+17.32%) |
Mar 21, 2024 | 0.1530 | 32 | -0.00(-1.29%) | |||
Mar 20, 2024 | 0.1530 | 0.1550 | 0.1530 | 0.1550 | 5,825 | -0.01(-8.01%) |
Mar 19, 2024 | 0.1642 | 0.1685 | 0.1642 | 0.1685 | 762 | -0.00(-2.03%) |
Mar 18, 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 137 | +0.00(+0.00%) |
Mar 15, 2024 | 0.1602 | 0.1720 | 0.1601 | 0.1720 | 1,206 | +0.01(+7.03%) |
Mar 14, 2024 | 0.1530 | 0.1607 | 0.1530 | 0.1607 | 2,000 | -0.01(-4.85%) |
Mar 13, 2024 | 0.1721 | 0.1721 | 0.1608 | 0.1689 | 2,895 | -0.02(-8.16%) |
Mar 12, 2024 | 0.1839 | 0.1839 | 0.1839 | 0.1839 | 2,197 | +0.00(+0.66%) |
Mar 11, 2024 | 0.1829 | 0.1835 | 0.1827 | 0.1827 | 1,019 | +0.01(+6.04%) |
Mar 08, 2024 | 0.1734 | 0.1763 | 0.1621 | 0.1723 | 7,233 | -0.01(-7.37%) |
Mar 07, 2024 | 0.1643 | 0.2000 | 0.1643 | 0.1860 | 2,331 | +0.00(+2.31%) |
Mar 06, 2024 | 0.1490 | 0.2000 | 0.1490 | 0.1818 | 4,698 | +0.01(+4.00%) |
Mar 05, 2024 | 0.1718 | 0.1748 | 0.1632 | 0.1748 | 10,370 | -0.00(-0.11%) |
Mar 04, 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 765 | +0.00(+2.94%) |
Mar 01, 2024 | 0.1762 | 0.1781 | 0.1700 | 0.1700 | 2,057 | +0.00(+0.06%) |
Feb 29, 2024 | 0.1739 | 0.1739 | 0.1699 | 0.1699 | 1,237 | -0.02(-8.16%) |
Feb 28, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 199 | -0.02(-7.50%) |
Feb 27, 2024 | 0.1632 | 0.2000 | 0.1632 | 0.2000 | 14,446 | +0.02(+10.01%) |
Feb 26, 2024 | 0.1810 | 0.1912 | 0.1810 | 0.1818 | 6,867 | -0.00(-0.87%) |
Feb 23, 2024 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | 552 | -0.01(-4.13%) |
Feb 22, 2024 | 0.2000 | 0.2000 | 0.1913 | 0.1913 | 3,379 | -0.00(-0.78%) |
Feb 21, 2024 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 225 | +0.00(+0.05%) |
Feb 20, 2024 | 0.1927 | 0.1927 | 0.1927 | 0.1927 | 7,272 | +0.01(+2.72%) |
Feb 15, 2024 | 0.1876 | 60 | +0.01(+3.08%) | |||
Feb 14, 2024 | 0.1680 | 0.1956 | 0.1680 | 0.1820 | 2,644 | -0.01(-5.50%) |
Feb 13, 2024 | 0.1926 | 0.1926 | 0.1926 | 0.1926 | 600 | -0.00(-0.87%) |
Feb 12, 2024 | 0.1843 | 0.1943 | 0.1843 | 0.1943 | 2,137 | +0.01(+3.35%) |
Feb 09, 2024 | 0.1883 | 0.1895 | 0.1880 | 0.1880 | 3,130 | -0.01(-6.09%) |
Feb 08, 2024 | 0.2002 | 0.2002 | 0.2002 | 0.2002 | 386 | +0.01(+7.06%) |
Feb 07, 2024 | 0.1800 | 0.1870 | 0.1700 | 0.1870 | 11,498 | -0.02(-10.57%) |
Feb 05, 2024 | 0.2091 | 21 | +0.01(+6.47%) | |||
Feb 02, 2024 | 0.2103 | 0.2103 | 0.1964 | 0.1964 | 226 | -0.01(-6.07%) |
Feb 01, 2024 | 0.2277 | 0.2277 | 0.2091 | 0.2091 | 5,166 | -0.02(-6.98%) |
Jan 31, 2024 | 0.1892 | 0.2248 | 0.1892 | 0.2248 | 981 | +0.01(+5.69%) |
Jan 29, 2024 | 0.2127 | 3,490 | -0.01(-4.36%) | |||
Jan 26, 2024 | 0.2220 | 0.2405 | 0.2220 | 0.2224 | 8,963 | -0.01(-4.01%) |
Jan 25, 2024 | 0.2339 | 0.2378 | 0.2200 | 0.2317 | 1,435 | +0.01(+3.72%) |
Jan 24, 2024 | 0.2151 | 0.2300 | 0.2151 | 0.2234 | 9,267 | +0.02(+7.77%) |
Jan 23, 2024 | 0.2000 | 0.2073 | 0.2000 | 0.2073 | 2,980 | -0.00(-0.58%) |
Jan 22, 2024 | 0.2085 | 0.2258 | 0.2085 | 0.2085 | 452 | +0.02(+9.51%) |
Jan 19, 2024 | 0.2033 | 0.2300 | 0.1904 | 0.1904 | 1,426 | -0.03(-12.22%) |
Jan 18, 2024 | 0.2188 | 0.2453 | 0.2169 | 0.2169 | 9,447 | +0.00(+1.26%) |
Jan 17, 2024 | 0.2142 | 0.2142 | 0.1949 | 0.2142 | 409 | +0.01(+4.13%) |
Jan 16, 2024 | 0.1931 | 0.2057 | 0.1931 | 0.2057 | 1,156 | +0.02(+12.71%) |
Jan 12, 2024 | 0.1825 | 0.1900 | 0.1825 | 0.1825 | 5,742 | +0.00(+1.11%) |
Jan 11, 2024 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | 242 | -0.02(-9.75%) |
Jan 10, 2024 | 0.2000 | 0.2090 | 0.1904 | 0.2000 | 61,514 | -0.05(-20.00%) |
Jan 08, 2024 | 0.2500 | 75 | +0.01(+2.04%) | |||
Jan 04, 2024 | 0.2450 | 16 | +0.00(+0.41%) | |||
Jan 03, 2024 | 0.2069 | 0.2440 | 0.2069 | 0.2440 | 4,419 | +0.03(+13.75%) |
Jan 02, 2024 | 0.2145 | 0.2145 | 0.2000 | 0.2145 | 1,974 | -0.02(-10.21%) |
Dec 29, 2023 | 0.2000 | 0.2514 | 0.2000 | 0.2389 | 8,788 | -0.01(-5.42%) |
Dec 28, 2023 | 0.2574 | 0.2574 | 0.2526 | 0.2526 | 704 | -0.04(-12.56%) |
Dec 27, 2023 | 0.2480 | 0.2889 | 0.2176 | 0.2889 | 9,427 | +0.03(+12.59%) |
Dec 26, 2023 | 0.2566 | 0.2566 | 0.2566 | 0.2566 | 2,360 | +0.00(+0.59%) |
Dec 22, 2023 | 0.2480 | 0.2551 | 0.2480 | 0.2551 | 816 | -0.00(-0.89%) |
Dec 21, 2023 | 0.2900 | 0.2900 | 0.2473 | 0.2574 | 5,545 | -0.02(-7.08%) |
Dec 20, 2023 | 0.2596 | 0.2770 | 0.2100 | 0.2770 | 10,490 | -0.02(-6.73%) |
Dec 19, 2023 | 0.2496 | 0.2970 | 0.2000 | 0.2970 | 5,868 | +0.10(+48.50%) |
Dec 18, 2023 | 0.1800 | 0.2397 | 0.1800 | 0.2000 | 8,910 | -0.08(-29.58%) |
Dec 15, 2023 | 0.2741 | 0.2840 | 0.2673 | 0.2840 | 727 | +0.02(+6.53%) |
Dec 14, 2023 | 0.2800 | 0.2841 | 0.2666 | 0.2666 | 2,632 | -0.01(-4.44%) |
Dec 13, 2023 | 0.2891 | 0.3038 | 0.2741 | 0.2790 | 2,200 | -0.02(-5.30%) |
Dec 12, 2023 | 0.3340 | 0.3340 | 0.2920 | 0.2946 | 3,631 | -0.05(-14.81%) |
Dec 11, 2023 | 0.3030 | 0.3500 | 0.3030 | 0.3458 | 16,505 | +0.08(+30.20%) |
Dec 08, 2023 | 0.2494 | 0.2766 | 0.2481 | 0.2656 | 6,655 | +0.02(+10.07%) |
Dec 07, 2023 | 0.2392 | 0.2500 | 0.2300 | 0.2413 | 3,030 | +0.01(+3.12%) |
Dec 06, 2023 | 0.2432 | 0.2432 | 0.2308 | 0.2340 | 854 | +0.05(+26.62%) |
Dec 05, 2023 | 0.2490 | 0.2490 | 0.1848 | 0.1848 | 7,616 | -0.05(-22.81%) |
Dec 04, 2023 | 0.1840 | 0.2437 | 0.1840 | 0.2394 | 25,457 | +0.06(+35.25%) |
Dec 01, 2023 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 10,300 | +0.00(+2.43%) |
Nov 30, 2023 | 0.1867 | 0.1867 | 0.1728 | 0.1728 | 5,945 | +0.01(+4.47%) |
Nov 29, 2023 | 0.1766 | 0.1766 | 0.1550 | 0.1654 | 11,059 | -0.01(-7.80%) |
Nov 27, 2023 | 0.1794 | 560 | +0.00(+0.06%) | |||
Nov 24, 2023 | 0.1370 | 0.1793 | 0.1370 | 0.1793 | 1,000 | -0.00(-0.39%) |
Nov 22, 2023 | 0.1968 | 0.2170 | 0.1800 | 0.1800 | 21,867 | -0.03(-12.28%) |
Nov 21, 2023 | 0.2090 | 0.2100 | 0.1614 | 0.2052 | 7,414 | +0.04(+22.14%) |
Nov 20, 2023 | 0.1159 | 0.1680 | 0.1159 | 0.1680 | 5,645 | -0.00(-1.18%) |
Nov 17, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,029 | +0.00(+1.19%) |
Nov 16, 2023 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 101 | -0.00(-0.06%) |
Nov 15, 2023 | 0.1380 | 0.1681 | 0.1359 | 0.1681 | 8,864 | +0.00(+0.60%) |
Nov 14, 2023 | 0.1695 | 0.1695 | 0.1159 | 0.1671 | 7,429 | +0.01(+5.56%) |
Nov 13, 2023 | 0.1380 | 0.1902 | 0.1380 | 0.1583 | 5,088 | -0.03(-14.71%) |
Nov 10, 2023 | 0.1925 | 0.1925 | 0.1600 | 0.1856 | 3,737 | -0.01(-5.02%) |
Nov 09, 2023 | 0.1925 | 0.2046 | 0.1749 | 0.1954 | 9,307 | +0.01(+5.62%) |
Nov 08, 2023 | 0.1938 | 0.1938 | 0.1700 | 0.1850 | 971 | -0.02(-9.54%) |
Nov 06, 2023 | 0.2045 | 50 | -0.01(-2.62%) | |||
Nov 03, 2023 | 0.1868 | 0.2188 | 0.1613 | 0.2100 | 4,771 | +0.03(+14.19%) |
Nov 02, 2023 | 0.1802 | 0.1839 | 0.1802 | 0.1839 | 7,039 | -0.01(-4.81%) |
Nov 01, 2023 | 0.1613 | 0.2250 | 0.1613 | 0.1932 | 23,056 | -0.02(-8.00%) |
Oct 31, 2023 | 0.2013 | 0.2100 | 0.2013 | 0.2100 | 6,234 | +0.01(+5.00%) |
Oct 30, 2023 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 2,000 | -0.01(-4.63%) |
Oct 27, 2023 | 0.1978 | 0.2097 | 0.1978 | 0.2097 | 6,936 | +0.00(+2.09%) |
Oct 26, 2023 | 0.2049 | 0.2100 | 0.2006 | 0.2054 | 4,515 | -0.02(-8.51%) |
Oct 25, 2023 | 0.2014 | 0.2400 | 0.2014 | 0.2245 | 2,881 | +0.00(+0.22%) |
Oct 24, 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 1,438 | +0.00(+0.18%) |
Oct 23, 2023 | 0.2096 | 0.2236 | 0.2096 | 0.2236 | 3,862 | +0.00(+1.45%) |
Oct 20, 2023 | 0.2300 | 0.2300 | 0.2170 | 0.2204 | 4,957 | +0.00(+0.18%) |
Oct 19, 2023 | 0.2024 | 0.2200 | 0.2024 | 0.2200 | 15,208 | -0.00(-2.14%) |
Oct 18, 2023 | 0.2084 | 0.2248 | 0.2084 | 0.2248 | 1,624 | -0.01(-5.47%) |
Oct 17, 2023 | 0.2169 | 0.2378 | 0.2169 | 0.2378 | 23,545 | +0.02(+8.09%) |
Oct 16, 2023 | 0.2196 | 0.2200 | 0.2196 | 0.2200 | 3,547 | -0.02(-9.69%) |
Oct 13, 2023 | 0.2586 | 0.2586 | 0.2420 | 0.2436 | 1,920 | +0.00(+0.00%) |
Oct 12, 2023 | 0.2436 | 0.2436 | 0.2436 | 0.2436 | 2,524 | -0.01(-2.56%) |
Oct 11, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,071 | +0.00(+1.79%) |
Oct 10, 2023 | 0.2413 | 0.2456 | 0.2340 | 0.2456 | 4,612 | +0.00(+1.24%) |
Oct 09, 2023 | 0.2426 | 0.2426 | 0.2426 | 0.2426 | 1,230 | -0.02(-8.11%) |
Oct 06, 2023 | 0.2510 | 0.2640 | 0.2476 | 0.2640 | 9,498 | +0.01(+2.72%) |
Oct 05, 2023 | 0.2340 | 0.2570 | 0.2340 | 0.2570 | 31,992 | -0.02(-6.78%) |
Oct 04, 2023 | 0.2640 | 0.2757 | 0.2640 | 0.2757 | 658 | +0.01(+2.11%) |
Oct 02, 2023 | 0.2700 | 1,598 | -0.01(-4.93%) | |||
Sep 29, 2023 | 0.2840 | 0.2917 | 0.2840 | 0.2840 | 2,099 | -0.03(-9.27%) |
Sep 28, 2023 | 0.3000 | 0.3130 | 0.2920 | 0.3130 | 2,552 | +0.03(+10.76%) |
Sep 27, 2023 | 0.2800 | 0.2826 | 0.2700 | 0.2826 | 5,200 | -0.00(-0.14%) |
Sep 26, 2023 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 141 | +0.00(+0.04%) |
Sep 25, 2023 | 0.2829 | 0.2829 | 0.2829 | 0.2829 | 655 | -0.00(-1.50%) |
Sep 22, 2023 | 0.2872 | 0.2872 | 0.2872 | 0.2872 | 275 | -0.01(-1.85%) |
Sep 21, 2023 | 0.2914 | 0.2926 | 0.2914 | 0.2926 | 1,035 | +0.01(+1.92%) |
Sep 19, 2023 | 0.2871 | 6 | -0.03(-9.89%) | |||
Sep 18, 2023 | 0.3089 | 0.3200 | 0.3089 | 0.3186 | 4,325 | +0.00(+0.54%) |
Sep 15, 2023 | 0.2700 | 0.3169 | 0.2700 | 0.3169 | 12,023 | +0.00(+0.60%) |
Sep 14, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,142 | -0.02(-4.55%) |
Sep 13, 2023 | 0.2833 | 0.3349 | 0.2700 | 0.3300 | 3,145 | +0.04(+11.86%) |
Sep 12, 2023 | 0.3115 | 0.3115 | 0.2792 | 0.2950 | 2,137 | +0.01(+3.47%) |
Sep 11, 2023 | 0.2700 | 0.2970 | 0.2700 | 0.2851 | 2,870 | +0.01(+3.30%) |
Sep 08, 2023 | 0.2876 | 0.2990 | 0.2760 | 0.2760 | 28,756 | -0.01(-4.83%) |
Sep 07, 2023 | 0.2710 | 0.2900 | 0.2710 | 0.2900 | 11,463 | +0.01(+3.57%) |
Sep 06, 2023 | 0.2868 | 0.2898 | 0.2800 | 0.2800 | 2,810 | -0.03(-8.91%) |
Sep 05, 2023 | 0.2986 | 0.3074 | 0.2986 | 0.3074 | 1,403 | +0.00(+1.35%) |