Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 0.0434 | 0 | -0.02(-29.77%) | |||
Jun 04, 2024 | 0.0611 | 0.0723 | 0.0545 | 0.0618 | 32,233,244 | +0.00(+1.31%) |
Jun 03, 2024 | 0.0654 | 0.0654 | 0.0575 | 0.0610 | 33,629,756 | -0.01(-9.76%) |
May 31, 2024 | 0.0799 | 0.0801 | 0.0600 | 0.0676 | 73,338,424 | -0.00(-6.76%) |
May 30, 2024 | 0.1070 | 0.1440 | 0.0715 | 0.0725 | 582,167,296 | +0.02(+32.30%) |
May 29, 2024 | 0.0500 | 0.0700 | 0.0506 | 0.0548 | 71,797,976 | -0.04(-39.51%) |
May 28, 2024 | 0.0863 | 0.0967 | 0.0777 | 0.0906 | 69,533,232 | -0.00(-2.05%) |
May 24, 2024 | 0.1235 | 0.1380 | 0.0911 | 0.0925 | 160,214,048 | -0.00(-1.91%) |
May 23, 2024 | 0.1010 | 0.1105 | 0.0810 | 0.0943 | 62,052,720 | -0.01(-11.87%) |
May 22, 2024 | 0.1052 | 0.1234 | 0.1025 | 0.1070 | 12,995,228 | -0.01(-9.32%) |
May 21, 2024 | 0.1050 | 0.1283 | 0.1000 | 0.1180 | 22,972,836 | -0.00(-0.08%) |
May 20, 2024 | 0.1250 | 0.1320 | 0.1052 | 0.1181 | 89,972,472 | +0.02(+22.51%) |
May 17, 2024 | 0.1288 | 0.1350 | 0.0900 | 0.0964 | 38,703,224 | -0.02(-18.10%) |
May 16, 2024 | 0.1100 | 0.1260 | 0.1100 | 0.1177 | 13,607,278 | +0.01(+5.09%) |
May 15, 2024 | 0.1300 | 0.1355 | 0.1100 | 0.1120 | 1,088,372 | -0.02(-15.09%) |
May 14, 2024 | 0.1200 | 0.1328 | 0.0934 | 0.1319 | 1,389,718 | +0.01(+7.94%) |
May 13, 2024 | 0.1350 | 0.1360 | 0.1206 | 0.1222 | 1,030,950 | -0.01(-5.20%) |
May 10, 2024 | 0.1360 | 0.1360 | 0.1270 | 0.1289 | 244,853 | -0.00(-0.85%) |
May 09, 2024 | 0.1300 | 0.1390 | 0.1270 | 0.1300 | 414,590 | -0.00(-0.76%) |
May 08, 2024 | 0.1310 | 0.1368 | 0.1260 | 0.1310 | 379,414 | -0.00(-2.96%) |
May 07, 2024 | 0.1449 | 0.1465 | 0.1340 | 0.1350 | 421,375 | -0.01(-6.25%) |
May 06, 2024 | 0.1400 | 0.1480 | 0.1380 | 0.1440 | 261,290 | +0.00(+2.86%) |
May 03, 2024 | 0.1400 | 0.1412 | 0.1341 | 0.1400 | 369,608 | +0.00(+0.00%) |
May 02, 2024 | 0.1390 | 0.1459 | 0.1301 | 0.1400 | 567,935 | +0.01(+3.70%) |
May 01, 2024 | 0.1400 | 0.1471 | 0.1310 | 0.1350 | 468,245 | -0.00(-0.74%) |
Apr 30, 2024 | 0.1425 | 0.1468 | 0.1351 | 0.1360 | 709,507 | -0.01(-6.85%) |
Apr 29, 2024 | 0.1510 | 0.1510 | 0.1412 | 0.1460 | 133,576 | +0.01(+3.55%) |
Apr 26, 2024 | 0.1420 | 0.1480 | 0.1400 | 0.1410 | 444,289 | -0.00(-3.09%) |
Apr 25, 2024 | 0.1431 | 0.1529 | 0.1425 | 0.1455 | 287,039 | -0.00(-0.34%) |
Apr 24, 2024 | 0.1528 | 0.1559 | 0.1419 | 0.1460 | 249,225 | -0.00(-2.67%) |
Apr 23, 2024 | 0.1500 | 0.1524 | 0.1435 | 0.1500 | 229,902 | +0.01(+6.38%) |
Apr 22, 2024 | 0.1523 | 0.1523 | 0.1320 | 0.1410 | 506,375 | -0.00(-2.83%) |
Apr 19, 2024 | 0.1499 | 0.1579 | 0.1430 | 0.1451 | 412,314 | +0.00(+2.18%) |
Apr 18, 2024 | 0.1520 | 0.1534 | 0.1420 | 0.1420 | 288,121 | -0.00(-1.80%) |
Apr 17, 2024 | 0.1563 | 0.1563 | 0.1440 | 0.1446 | 400,727 | -0.00(-0.55%) |
Apr 16, 2024 | 0.1660 | 0.1660 | 0.1450 | 0.1454 | 334,421 | -0.01(-3.45%) |
Apr 15, 2024 | 0.1680 | 0.1758 | 0.1440 | 0.1506 | 514,681 | -0.01(-7.38%) |
Apr 12, 2024 | 0.1680 | 0.1767 | 0.1600 | 0.1626 | 433,131 | -0.00(-0.25%) |
Apr 11, 2024 | 0.1650 | 0.1749 | 0.1600 | 0.1630 | 511,375 | -0.01(-5.51%) |
Apr 10, 2024 | 0.1720 | 0.1766 | 0.1651 | 0.1725 | 1,206,982 | -0.00(-1.93%) |
Apr 09, 2024 | 0.1811 | 0.1899 | 0.1722 | 0.1759 | 740,106 | +0.00(+0.80%) |
Apr 08, 2024 | 0.1755 | 0.1822 | 0.1710 | 0.1745 | 312,135 | +0.00(+0.35%) |
Apr 05, 2024 | 0.1841 | 0.1841 | 0.1715 | 0.1739 | 639,585 | -0.00(-2.52%) |
Apr 04, 2024 | 0.1910 | 0.1910 | 0.1726 | 0.1784 | 520,266 | -0.00(-1.44%) |
Apr 03, 2024 | 0.1828 | 0.1914 | 0.1800 | 0.1810 | 171,682 | -0.00(-0.06%) |
Apr 02, 2024 | 0.1900 | 0.1950 | 0.1800 | 0.1811 | 248,388 | -0.00(-2.11%) |
Apr 01, 2024 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 451,467 | -0.00(-1.91%) |
Mar 28, 2024 | 0.1900 | 0.1949 | 0.1860 | 0.1886 | 313,236 | +0.00(+2.50%) |
Mar 27, 2024 | 0.1940 | 0.1947 | 0.1830 | 0.1840 | 331,822 | -0.01(-3.16%) |
Mar 26, 2024 | 0.1930 | 0.1984 | 0.1800 | 0.1900 | 456,543 | +0.01(+4.51%) |
Mar 25, 2024 | 0.1950 | 0.1985 | 0.1790 | 0.1818 | 579,840 | -0.00(-2.62%) |
Mar 22, 2024 | 0.1982 | 0.1982 | 0.1818 | 0.1867 | 441,291 | +0.00(+1.08%) |
Mar 21, 2024 | 0.1800 | 0.1920 | 0.1800 | 0.1847 | 634,743 | +0.00(+2.44%) |
Mar 20, 2024 | 0.2000 | 0.2000 | 0.1790 | 0.1803 | 1,446,967 | -0.01(-6.04%) |
Mar 19, 2024 | 0.2100 | 0.2198 | 0.1919 | 0.1919 | 510,087 | -0.01(-2.59%) |
Mar 18, 2024 | 0.2097 | 0.2199 | 0.1910 | 0.1970 | 805,798 | +0.00(+0.41%) |
Mar 15, 2024 | 0.2400 | 0.2400 | 0.1962 | 0.1962 | 1,606,646 | -0.02(-10.82%) |
Mar 14, 2024 | 0.2877 | 0.2877 | 0.2150 | 0.2200 | 1,539,592 | -0.07(-24.14%) |
Mar 13, 2024 | 0.2740 | 0.2988 | 0.2615 | 0.2900 | 833,077 | +0.03(+9.85%) |
Mar 12, 2024 | 0.2883 | 0.2884 | 0.2600 | 0.2640 | 264,819 | -0.01(-4.69%) |
Mar 11, 2024 | 0.2680 | 0.3000 | 0.2601 | 0.2770 | 431,902 | +0.02(+6.78%) |
Mar 08, 2024 | 0.2648 | 0.2688 | 0.2490 | 0.2594 | 328,875 | +0.01(+2.53%) |
Mar 07, 2024 | 0.2500 | 0.2546 | 0.2428 | 0.2530 | 192,739 | +0.00(+1.20%) |
Mar 06, 2024 | 0.2492 | 0.2588 | 0.2420 | 0.2500 | 239,216 | +0.00(+0.04%) |
Mar 05, 2024 | 0.2600 | 0.2600 | 0.2345 | 0.2499 | 443,805 | -0.00(-0.04%) |
Mar 04, 2024 | 0.2650 | 0.2797 | 0.2450 | 0.2500 | 604,863 | -0.02(-5.70%) |
Mar 01, 2024 | 0.2820 | 0.2830 | 0.2570 | 0.2651 | 732,981 | -0.05(-17.16%) |
Feb 29, 2024 | 0.2700 | 0.3500 | 0.2451 | 0.3200 | 4,106,772 | +0.06(+24.90%) |
Feb 28, 2024 | 0.2600 | 0.2770 | 0.2450 | 0.2562 | 809,675 | +0.01(+3.18%) |
Feb 27, 2024 | 0.2420 | 0.2530 | 0.2400 | 0.2483 | 164,695 | +0.00(+0.12%) |
Feb 26, 2024 | 0.2600 | 0.2600 | 0.2404 | 0.2480 | 134,096 | -0.01(-1.98%) |
Feb 23, 2024 | 0.2406 | 0.2540 | 0.2350 | 0.2530 | 212,678 | +0.00(+1.44%) |
Feb 22, 2024 | 0.2474 | 0.2590 | 0.2450 | 0.2494 | 208,969 | +0.00(+0.00%) |
Feb 21, 2024 | 0.2542 | 0.2542 | 0.2401 | 0.2494 | 190,013 | -0.00(-0.40%) |
Feb 20, 2024 | 0.2646 | 0.2672 | 0.2498 | 0.2504 | 283,058 | -0.00(-0.12%) |
Feb 16, 2024 | 0.2476 | 0.2523 | 0.2363 | 0.2507 | 147,589 | +0.00(+0.28%) |
Feb 15, 2024 | 0.2600 | 0.2600 | 0.2404 | 0.2500 | 303,211 | -0.00(-1.77%) |
Feb 14, 2024 | 0.2500 | 0.2576 | 0.2454 | 0.2545 | 87,613 | +0.00(+0.79%) |
Feb 13, 2024 | 0.2500 | 0.2546 | 0.2400 | 0.2525 | 253,034 | +0.00(+1.00%) |
Feb 12, 2024 | 0.2525 | 0.2549 | 0.2459 | 0.2500 | 161,130 | -0.00(-0.99%) |
Feb 09, 2024 | 0.2414 | 0.2649 | 0.2401 | 0.2525 | 358,197 | +0.00(+1.45%) |
Feb 08, 2024 | 0.2410 | 0.2500 | 0.2300 | 0.2489 | 262,639 | +0.01(+5.07%) |
Feb 07, 2024 | 0.2300 | 0.2400 | 0.2242 | 0.2369 | 202,838 | +0.01(+3.00%) |
Feb 06, 2024 | 0.2300 | 0.2337 | 0.2209 | 0.2300 | 393,459 | +0.00(+1.77%) |
Feb 05, 2024 | 0.2500 | 0.2500 | 0.2163 | 0.2260 | 378,033 | -0.00(-1.18%) |
Feb 02, 2024 | 0.2257 | 0.2300 | 0.2020 | 0.2287 | 465,902 | +0.00(+2.10%) |
Feb 01, 2024 | 0.2323 | 0.2350 | 0.2200 | 0.2240 | 150,868 | +0.00(+0.86%) |
Jan 31, 2024 | 0.2360 | 0.2360 | 0.2211 | 0.2221 | 160,370 | -0.01(-3.18%) |
Jan 30, 2024 | 0.2262 | 0.2360 | 0.2201 | 0.2294 | 208,508 | +0.00(+0.17%) |
Jan 29, 2024 | 0.2140 | 0.2300 | 0.2140 | 0.2290 | 581,379 | +0.02(+7.51%) |
Jan 26, 2024 | 0.2200 | 0.2380 | 0.2120 | 0.2130 | 382,574 | -0.01(-4.14%) |
Jan 25, 2024 | 0.2310 | 0.2310 | 0.2147 | 0.2222 | 329,895 | -0.00(-1.24%) |
Jan 24, 2024 | 0.2227 | 0.2295 | 0.2100 | 0.2250 | 346,949 | +0.00(+1.81%) |
Jan 23, 2024 | 0.2002 | 0.2239 | 0.2000 | 0.2210 | 350,394 | +0.02(+7.80%) |
Jan 22, 2024 | 0.2021 | 0.2095 | 0.1931 | 0.2050 | 212,025 | +0.01(+4.49%) |
Jan 19, 2024 | 0.2068 | 0.2088 | 0.1912 | 0.1962 | 518,480 | -0.01(-2.87%) |
Jan 18, 2024 | 0.2003 | 0.2041 | 0.1912 | 0.2020 | 472,059 | -0.00(-1.37%) |
Jan 17, 2024 | 0.2091 | 0.2120 | 0.1950 | 0.2048 | 397,148 | -0.00(-2.10%) |
Jan 16, 2024 | 0.1987 | 0.2300 | 0.1914 | 0.2092 | 1,080,723 | +0.01(+7.28%) |
Jan 12, 2024 | 0.1912 | 0.2022 | 0.1912 | 0.1950 | 525,948 | -0.00(-2.16%) |
Jan 11, 2024 | 0.1999 | 0.2029 | 0.1934 | 0.1993 | 391,422 | -0.00(-0.35%) |
Jan 10, 2024 | 0.2070 | 0.2070 | 0.1912 | 0.2000 | 420,173 | +0.00(+0.76%) |
Jan 09, 2024 | 0.2047 | 0.2078 | 0.1910 | 0.1985 | 548,935 | -0.01(-3.03%) |
Jan 08, 2024 | 0.2100 | 0.2100 | 0.1925 | 0.2047 | 815,307 | -0.00(-0.20%) |
Jan 05, 2024 | 0.2044 | 0.2130 | 0.2006 | 0.2051 | 837,108 | -0.01(-2.66%) |
Jan 04, 2024 | 0.1900 | 0.2141 | 0.1900 | 0.2107 | 1,247,059 | +0.01(+7.34%) |
Jan 03, 2024 | 0.2038 | 0.2099 | 0.1900 | 0.1963 | 3,117,019 | -0.03(-13.98%) |
Jan 02, 2024 | 0.2403 | 0.2500 | 0.1999 | 0.2282 | 27,745,350 | +0.07(+40.43%) |
Dec 29, 2023 | 0.2835 | 0.2835 | 0.1625 | 0.1625 | 5,539,204 | -0.12(-42.23%) |
Dec 28, 2023 | 0.2750 | 0.2887 | 0.2750 | 0.2813 | 1,981,780 | +0.00(+0.43%) |
Dec 27, 2023 | 0.2970 | 0.2980 | 0.2800 | 0.2801 | 676,583 | -0.02(-6.63%) |
Dec 26, 2023 | 0.3000 | 0.3050 | 0.2851 | 0.3000 | 430,996 | +0.00(+1.42%) |
Dec 22, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2958 | 194,329 | +0.00(+1.41%) |
Dec 21, 2023 | 0.2900 | 0.2958 | 0.2769 | 0.2917 | 289,734 | +0.00(+1.07%) |
Dec 20, 2023 | 0.2900 | 0.2979 | 0.2819 | 0.2886 | 2,925,184 | +0.00(+0.28%) |
Dec 19, 2023 | 0.2999 | 0.2999 | 0.2712 | 0.2878 | 391,047 | +0.00(+1.34%) |
Dec 18, 2023 | 0.2974 | 0.3000 | 0.2700 | 0.2840 | 511,530 | +0.00(+0.25%) |
Dec 15, 2023 | 0.3021 | 0.3188 | 0.2833 | 0.2833 | 450,666 | -0.02(-7.84%) |
Dec 14, 2023 | 0.3100 | 0.3140 | 0.3000 | 0.3074 | 234,439 | +0.02(+5.27%) |
Dec 13, 2023 | 0.3200 | 0.3200 | 0.2805 | 0.2920 | 233,978 | -0.01(-3.34%) |
Dec 12, 2023 | 0.3000 | 0.3200 | 0.2999 | 0.3021 | 363,663 | +0.00(+0.53%) |
Dec 11, 2023 | 0.3300 | 0.3363 | 0.3005 | 0.3005 | 231,140 | -0.04(-10.83%) |
Dec 08, 2023 | 0.3220 | 0.3370 | 0.3100 | 0.3370 | 181,730 | +0.01(+2.12%) |
Dec 07, 2023 | 0.3430 | 0.3431 | 0.3140 | 0.3300 | 140,447 | -0.01(-1.49%) |
Dec 06, 2023 | 0.3352 | 0.3455 | 0.3141 | 0.3350 | 193,477 | +0.01(+1.82%) |
Dec 05, 2023 | 0.3500 | 0.3503 | 0.2800 | 0.3290 | 446,690 | -0.02(-6.00%) |
Dec 04, 2023 | 0.3400 | 0.3528 | 0.3250 | 0.3500 | 482,629 | +0.03(+10.41%) |
Dec 01, 2023 | 0.3469 | 0.3469 | 0.2900 | 0.3170 | 349,871 | -0.03(-8.91%) |
Nov 30, 2023 | 0.3300 | 0.3480 | 0.3069 | 0.3480 | 442,048 | +0.02(+7.71%) |
Nov 29, 2023 | 0.3070 | 0.3231 | 0.3001 | 0.3231 | 244,330 | +0.02(+7.52%) |
Nov 28, 2023 | 0.3060 | 0.3060 | 0.2860 | 0.3005 | 172,592 | +0.03(+9.67%) |
Nov 27, 2023 | 0.3160 | 0.3200 | 0.2740 | 0.2740 | 406,597 | -0.03(-10.16%) |
Nov 24, 2023 | 0.3157 | 0.3299 | 0.2926 | 0.3050 | 234,343 | +0.00(+1.43%) |
Nov 22, 2023 | 0.2970 | 0.3099 | 0.2970 | 0.3007 | 136,174 | +0.01(+2.31%) |
Nov 21, 2023 | 0.3300 | 0.3300 | 0.2885 | 0.2939 | 2,818,853 | -0.04(-10.94%) |
Nov 20, 2023 | 0.3391 | 0.3423 | 0.3101 | 0.3300 | 155,376 | -0.01(-2.37%) |
Nov 17, 2023 | 0.3201 | 0.3500 | 0.3101 | 0.3380 | 337,343 | +0.01(+2.42%) |
Nov 16, 2023 | 0.3200 | 0.3370 | 0.3026 | 0.3300 | 334,439 | +0.02(+6.45%) |
Nov 15, 2023 | 0.3245 | 0.3275 | 0.2651 | 0.3100 | 548,456 | -0.01(-3.13%) |
Nov 14, 2023 | 0.3465 | 0.3465 | 0.3106 | 0.3200 | 197,838 | -0.01(-3.03%) |
Nov 13, 2023 | 0.3300 | 0.3400 | 0.3150 | 0.3300 | 242,583 | +0.02(+4.76%) |
Nov 10, 2023 | 0.3180 | 0.3300 | 0.3050 | 0.3150 | 70,400 | -0.00(-1.19%) |
Nov 09, 2023 | 0.3230 | 0.3400 | 0.3050 | 0.3188 | 105,040 | -0.00(-0.38%) |
Nov 08, 2023 | 0.3139 | 0.3210 | 0.3025 | 0.3200 | 154,400 | +0.02(+4.92%) |
Nov 07, 2023 | 0.3200 | 0.3299 | 0.3000 | 0.3050 | 122,504 | -0.01(-1.93%) |
Nov 06, 2023 | 0.3279 | 0.3297 | 0.3070 | 0.3110 | 185,546 | -0.01(-3.45%) |
Nov 03, 2023 | 0.3046 | 0.3300 | 0.2981 | 0.3221 | 332,804 | +0.02(+5.61%) |
Nov 02, 2023 | 0.3248 | 0.3300 | 0.2900 | 0.3050 | 190,480 | +0.01(+1.67%) |
Nov 01, 2023 | 0.2920 | 0.3243 | 0.2900 | 0.3000 | 189,592 | -0.00(-0.33%) |
Oct 31, 2023 | 0.2900 | 0.3097 | 0.2850 | 0.3010 | 120,337 | +0.02(+7.89%) |
Oct 30, 2023 | 0.3367 | 0.3499 | 0.2790 | 0.2790 | 541,604 | -0.03(-8.67%) |
Oct 27, 2023 | 0.3159 | 0.3492 | 0.3001 | 0.3055 | 275,576 | -0.02(-6.00%) |
Oct 26, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3250 | 317,590 | -0.00(-0.31%) |
Oct 25, 2023 | 0.3500 | 0.3700 | 0.3260 | 0.3260 | 148,750 | +0.00(+0.31%) |
Oct 24, 2023 | 0.3600 | 0.3699 | 0.3250 | 0.3250 | 297,232 | -0.03(-7.54%) |
Oct 23, 2023 | 0.3500 | 0.3673 | 0.3500 | 0.3515 | 192,922 | -0.01(-2.39%) |
Oct 20, 2023 | 0.3800 | 0.3899 | 0.3600 | 0.3601 | 222,582 | -0.00(-0.17%) |
Oct 19, 2023 | 0.4000 | 0.4254 | 0.3607 | 0.3607 | 170,353 | -0.04(-10.05%) |
Oct 18, 2023 | 0.4200 | 0.4355 | 0.4001 | 0.4010 | 95,263 | -0.01(-2.20%) |
Oct 17, 2023 | 0.4000 | 0.4500 | 0.4025 | 0.4100 | 162,490 | -0.01(-1.20%) |
Oct 16, 2023 | 0.4187 | 0.4400 | 0.4010 | 0.4150 | 224,787 | +0.01(+1.22%) |
Oct 13, 2023 | 0.4200 | 0.4500 | 0.4000 | 0.4100 | 144,885 | -0.01(-2.38%) |
Oct 12, 2023 | 0.4497 | 0.4500 | 0.4200 | 0.4200 | 68,091 | -0.01(-1.98%) |
Oct 11, 2023 | 0.4230 | 0.4567 | 0.4230 | 0.4285 | 99,278 | -0.01(-3.14%) |
Oct 10, 2023 | 0.4100 | 0.4478 | 0.4100 | 0.4424 | 95,312 | +0.02(+5.31%) |
Oct 09, 2023 | 0.3930 | 0.4325 | 0.3930 | 0.4201 | 166,047 | +0.01(+1.97%) |
Oct 06, 2023 | 0.4305 | 0.4747 | 0.4120 | 0.4120 | 164,286 | -0.00(-0.58%) |
Oct 05, 2023 | 0.4200 | 0.4700 | 0.4120 | 0.4144 | 170,340 | -0.01(-1.57%) |
Oct 04, 2023 | 0.4200 | 0.4544 | 0.4147 | 0.4210 | 141,943 | +0.01(+2.38%) |
Oct 03, 2023 | 0.4013 | 0.4694 | 0.4006 | 0.4112 | 184,822 | -0.00(-0.60%) |