Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 0.1600 | 0.1840 | 0.1500 | 0.1810 | 13,004,797 | +0.01(+3.43%) |
May 20, 2024 | 0.1701 | 0.1840 | 0.1511 | 0.1750 | 46,645,544 | +0.03(+22.38%) |
May 17, 2024 | 0.1720 | 0.1800 | 0.1386 | 0.1430 | 14,493,833 | -0.00(-1.45%) |
May 16, 2024 | 0.1281 | 0.1549 | 0.1276 | 0.1451 | 21,320,800 | +0.01(+10.68%) |
May 15, 2024 | 0.1380 | 0.1380 | 0.1267 | 0.1311 | 3,933,384 | +0.00(+2.42%) |
May 14, 2024 | 0.1341 | 0.1355 | 0.1250 | 0.1280 | 4,994,927 | -0.01(-7.25%) |
May 13, 2024 | 0.1547 | 0.1547 | 0.1305 | 0.1380 | 2,783,043 | -0.01(-7.57%) |
May 10, 2024 | 0.1600 | 0.1600 | 0.1489 | 0.1493 | 1,563,608 | -0.01(-4.05%) |
May 09, 2024 | 0.1498 | 0.1654 | 0.1486 | 0.1556 | 3,837,932 | +0.01(+4.71%) |
May 08, 2024 | 0.1537 | 0.1563 | 0.1461 | 0.1486 | 2,150,663 | -0.01(-3.32%) |
May 07, 2024 | 0.1460 | 0.1588 | 0.1460 | 0.1537 | 3,278,814 | +0.01(+6.00%) |
May 06, 2024 | 0.1512 | 0.1539 | 0.1450 | 0.1450 | 2,770,881 | -0.01(-4.16%) |
May 03, 2024 | 0.1565 | 0.1624 | 0.1499 | 0.1513 | 3,043,583 | -0.01(-3.75%) |
May 02, 2024 | 0.1472 | 0.1617 | 0.1450 | 0.1572 | 3,570,357 | +0.01(+6.22%) |
May 01, 2024 | 0.1506 | 0.1546 | 0.1450 | 0.1480 | 1,965,243 | -0.01(-4.70%) |
Apr 30, 2024 | 0.1618 | 0.1618 | 0.1414 | 0.1553 | 4,808,560 | -0.01(-4.49%) |
Apr 29, 2024 | 0.1429 | 0.1650 | 0.1429 | 0.1626 | 8,757,213 | +0.01(+9.27%) |
Apr 26, 2024 | 0.1950 | 0.1950 | 0.1356 | 0.1488 | 51,611,536 | -0.01(-5.82%) |
Apr 25, 2024 | 0.1320 | 0.1649 | 0.1320 | 0.1580 | 11,368,345 | +0.02(+15.08%) |
Apr 24, 2024 | 0.1306 | 0.1442 | 0.1299 | 0.1373 | 5,966,816 | +0.00(+3.47%) |
Apr 23, 2024 | 0.1141 | 0.1433 | 0.1110 | 0.1327 | 7,670,392 | +0.02(+16.10%) |
Apr 22, 2024 | 0.1218 | 0.1225 | 0.1130 | 0.1143 | 2,302,394 | -0.01(-5.85%) |
Apr 19, 2024 | 0.1195 | 0.1280 | 0.1153 | 0.1214 | 7,271,217 | +0.01(+13.88%) |
Apr 18, 2024 | 0.1015 | 0.1066 | 0.1010 | 0.1066 | 1,864,045 | +0.00(+2.70%) |
Apr 17, 2024 | 0.1069 | 0.1084 | 0.1017 | 0.1038 | 1,844,311 | -0.00(-3.08%) |
Apr 16, 2024 | 0.1100 | 0.1110 | 0.1020 | 0.1071 | 2,713,553 | -0.00(-2.72%) |
Apr 15, 2024 | 0.1200 | 0.1222 | 0.1070 | 0.1101 | 2,639,298 | -0.01(-11.99%) |
Apr 12, 2024 | 0.1197 | 0.1288 | 0.1100 | 0.1251 | 4,715,088 | +0.00(+0.89%) |
Apr 11, 2024 | 0.1188 | 0.1271 | 0.1087 | 0.1240 | 3,049,106 | -0.00(-3.35%) |
Apr 10, 2024 | 0.1305 | 0.1307 | 0.1250 | 0.1283 | 2,250,407 | -0.00(-2.58%) |
Apr 09, 2024 | 0.1345 | 0.1357 | 0.1279 | 0.1317 | 3,917,152 | -0.00(-2.08%) |
Apr 08, 2024 | 0.1266 | 0.1445 | 0.1200 | 0.1345 | 7,714,250 | +0.00(+3.38%) |
Apr 05, 2024 | 0.1271 | 0.1350 | 0.1135 | 0.1301 | 13,843,781 | -0.01(-9.46%) |
Apr 04, 2024 | 0.1642 | 0.1683 | 0.1350 | 0.1437 | 21,566,692 | -0.02(-12.38%) |
Apr 03, 2024 | 0.2200 | 0.2400 | 0.1421 | 0.1640 | 225,733,648 | +0.06(+63.35%) |
Apr 02, 2024 | 0.0946 | 0.1004 | 0.0932 | 0.1004 | 3,231,057 | +0.00(+2.45%) |
Apr 01, 2024 | 0.0980 | 0.0988 | 0.0925 | 0.0980 | 3,677,584 | -0.01(-5.77%) |
Mar 28, 2024 | 0.1077 | 0.1078 | 0.1004 | 0.1040 | 32,247,464 | +0.01(+16.20%) |
Mar 27, 2024 | 0.0925 | 0.0925 | 0.0860 | 0.0895 | 4,585,650 | -0.00(-0.33%) |
Mar 26, 2024 | 0.0897 | 0.0906 | 0.0880 | 0.0898 | 2,519,727 | +0.00(+0.79%) |
Mar 25, 2024 | 0.0920 | 0.0924 | 0.0885 | 0.0891 | 2,127,509 | -0.00(-2.62%) |
Mar 22, 2024 | 0.0904 | 0.0960 | 0.0887 | 0.0915 | 3,003,083 | +0.00(+0.00%) |
Mar 21, 2024 | 0.0926 | 0.0926 | 0.0880 | 0.0915 | 1,739,145 | +0.00(+1.55%) |
Mar 20, 2024 | 0.0920 | 0.0940 | 0.0882 | 0.0901 | 2,189,347 | +0.00(+0.00%) |
Mar 19, 2024 | 0.0880 | 0.0920 | 0.0880 | 0.0901 | 2,710,111 | -0.00(-0.88%) |
Mar 18, 2024 | 0.0890 | 0.0929 | 0.0881 | 0.0909 | 5,516,060 | -0.00(-3.40%) |
Mar 15, 2024 | 0.1000 | 0.1009 | 0.0910 | 0.0941 | 9,325,622 | -0.01(-6.09%) |
Mar 14, 2024 | 0.1059 | 0.1190 | 0.1000 | 0.1002 | 17,711,574 | -0.02(-17.94%) |
Mar 13, 2024 | 0.1104 | 0.1336 | 0.0906 | 0.1221 | 145,291,712 | +0.04(+46.05%) |
Mar 12, 2024 | 0.0849 | 0.0855 | 0.0810 | 0.0836 | 2,307,681 | -0.00(-1.18%) |
Mar 11, 2024 | 0.0850 | 0.0894 | 0.0830 | 0.0846 | 4,014,246 | -0.01(-5.58%) |
Mar 08, 2024 | 0.0970 | 0.0971 | 0.0870 | 0.0896 | 4,586,557 | -0.00(-5.19%) |
Mar 07, 2024 | 0.0942 | 0.0990 | 0.0940 | 0.0945 | 2,166,593 | -0.00(-0.74%) |
Mar 06, 2024 | 0.0980 | 0.1000 | 0.0930 | 0.0952 | 4,176,700 | -0.01(-7.03%) |
Mar 05, 2024 | 0.0987 | 0.1048 | 0.0970 | 0.1024 | 7,244,464 | +0.01(+7.68%) |
Mar 04, 2024 | 0.0991 | 0.1014 | 0.0940 | 0.0951 | 5,197,998 | -0.01(-5.47%) |
Mar 01, 2024 | 0.1000 | 0.1060 | 0.0955 | 0.1006 | 6,396,719 | -0.01(-5.98%) |
Feb 29, 2024 | 0.1099 | 0.1119 | 0.1005 | 0.1070 | 10,771,924 | +0.01(+5.63%) |
Feb 28, 2024 | 0.1000 | 0.1049 | 0.0951 | 0.1013 | 3,786,233 | +0.00(+1.40%) |
Feb 27, 2024 | 0.0990 | 0.1025 | 0.0906 | 0.0999 | 6,760,091 | -0.00(-3.01%) |
Feb 26, 2024 | 0.0946 | 0.1180 | 0.0940 | 0.1030 | 34,354,296 | +0.01(+12.94%) |
Feb 23, 2024 | 0.0941 | 0.0941 | 0.0861 | 0.0912 | 4,094,400 | -0.00(-4.80%) |
Feb 22, 2024 | 0.0917 | 0.0975 | 0.0861 | 0.0958 | 7,615,470 | +0.00(+2.24%) |
Feb 21, 2024 | 0.1025 | 0.1025 | 0.0890 | 0.0937 | 29,220,214 | -0.00(-4.39%) |
Feb 20, 2024 | 0.1262 | 0.1347 | 0.0980 | 0.0980 | 83,640,864 | +0.00(+0.00%) |
Feb 16, 2024 | 0.1089 | 0.1096 | 0.0913 | 0.0980 | 8,620,821 | -0.01(-8.50%) |
Feb 15, 2024 | 0.1080 | 0.1149 | 0.1071 | 0.1071 | 4,603,795 | -0.00(-2.19%) |
Feb 14, 2024 | 0.1120 | 0.1150 | 0.1080 | 0.1095 | 4,327,430 | -0.00(-4.03%) |
Feb 13, 2024 | 0.1175 | 0.1175 | 0.1100 | 0.1141 | 6,245,045 | -0.00(-3.31%) |
Feb 12, 2024 | 0.1380 | 0.1388 | 0.1145 | 0.1180 | 17,915,752 | -0.01(-5.22%) |
Feb 09, 2024 | 0.1201 | 0.1290 | 0.1186 | 0.1245 | 3,155,542 | +0.00(+2.05%) |
Feb 08, 2024 | 0.1167 | 0.1250 | 0.1135 | 0.1220 | 2,717,984 | +0.01(+6.64%) |
Feb 07, 2024 | 0.1248 | 0.1250 | 0.1130 | 0.1144 | 3,272,647 | -0.01(-7.44%) |
Feb 06, 2024 | 0.1211 | 0.1303 | 0.1185 | 0.1236 | 3,249,771 | +0.00(+2.23%) |
Feb 05, 2024 | 0.1243 | 0.1274 | 0.1171 | 0.1209 | 2,385,756 | -0.00(-3.20%) |
Feb 02, 2024 | 0.1262 | 0.1288 | 0.1221 | 0.1249 | 2,487,594 | -0.00(-3.18%) |
Feb 01, 2024 | 0.1340 | 0.1357 | 0.1220 | 0.1290 | 5,341,555 | -0.02(-10.91%) |
Jan 31, 2024 | 0.1228 | 0.1685 | 0.1208 | 0.1448 | 24,702,572 | +0.02(+17.34%) |
Jan 30, 2024 | 0.1240 | 0.1250 | 0.1211 | 0.1234 | 2,054,435 | -0.00(-3.59%) |
Jan 29, 2024 | 0.1278 | 0.1321 | 0.1233 | 0.1280 | 2,314,273 | -0.01(-3.98%) |
Jan 26, 2024 | 0.1298 | 0.1405 | 0.1202 | 0.1333 | 7,736,043 | +0.01(+9.17%) |
Jan 25, 2024 | 0.1141 | 0.1289 | 0.1110 | 0.1221 | 7,179,432 | +0.00(+1.75%) |
Jan 24, 2024 | 0.1226 | 0.1253 | 0.1150 | 0.1200 | 2,867,659 | -0.00(-2.52%) |
Jan 23, 2024 | 0.1256 | 0.1264 | 0.1209 | 0.1231 | 2,126,205 | -0.00(-3.75%) |
Jan 22, 2024 | 0.1270 | 0.1340 | 0.1240 | 0.1279 | 2,880,664 | -0.01(-6.71%) |
Jan 19, 2024 | 0.1350 | 0.1400 | 0.1282 | 0.1371 | 5,190,325 | -0.01(-5.77%) |
Jan 18, 2024 | 0.1490 | 0.1500 | 0.1350 | 0.1455 | 7,784,059 | -0.01(-7.91%) |
Jan 17, 2024 | 0.1406 | 0.1700 | 0.1285 | 0.1580 | 47,285,144 | +0.03(+24.51%) |
Jan 16, 2024 | 0.1399 | 0.1409 | 0.1225 | 0.1269 | 4,279,597 | -0.01(-9.29%) |
Jan 12, 2024 | 0.1431 | 0.1457 | 0.1375 | 0.1399 | 3,052,606 | -0.00(-0.92%) |
Jan 11, 2024 | 0.1448 | 0.1461 | 0.1365 | 0.1412 | 2,712,513 | -0.01(-3.88%) |
Jan 10, 2024 | 0.1407 | 0.1500 | 0.1320 | 0.1469 | 4,889,199 | +0.01(+5.61%) |
Jan 09, 2024 | 0.1441 | 0.1449 | 0.1381 | 0.1391 | 2,837,634 | -0.01(-4.07%) |
Jan 08, 2024 | 0.1457 | 0.1514 | 0.1402 | 0.1450 | 4,380,894 | -0.01(-7.47%) |
Jan 05, 2024 | 0.1466 | 0.1639 | 0.1386 | 0.1567 | 8,227,539 | -0.00(-2.12%) |
Jan 04, 2024 | 0.1570 | 0.1790 | 0.1502 | 0.1601 | 44,402,100 | +0.02(+13.79%) |
Jan 03, 2024 | 0.1600 | 0.1574 | 0.1370 | 0.1407 | 7,777,750 | -0.02(-11.45%) |
Jan 02, 2024 | 0.1626 | 0.1735 | 0.1510 | 0.1589 | 14,117,847 | -0.01(-6.31%) |
Dec 29, 2023 | 0.2890 | 0.2948 | 0.1653 | 0.1696 | 123,841,016 | -0.02(-12.12%) |
Dec 28, 2023 | 0.1900 | 0.1970 | 0.1760 | 0.1930 | 2,385,295 | +0.01(+7.22%) |
Dec 27, 2023 | 0.1795 | 0.1970 | 0.1746 | 0.1800 | 1,926,507 | +0.01(+3.99%) |
Dec 26, 2023 | 0.1730 | 0.1826 | 0.1711 | 0.1731 | 563,596 | -0.00(-1.70%) |
Dec 22, 2023 | 0.1810 | 0.1939 | 0.1690 | 0.1761 | 1,823,164 | -0.01(-4.24%) |
Dec 21, 2023 | 0.1799 | 0.1900 | 0.1650 | 0.1839 | 654,660 | +0.00(+1.32%) |
Dec 20, 2023 | 0.1900 | 0.1900 | 0.1600 | 0.1815 | 1,310,667 | -0.00(-1.14%) |
Dec 19, 2023 | 0.2076 | 0.2081 | 0.1811 | 0.1836 | 1,103,725 | -0.02(-11.77%) |
Dec 18, 2023 | 0.1966 | 0.2220 | 0.1900 | 0.2081 | 635,582 | +0.01(+5.10%) |
Dec 15, 2023 | 0.2000 | 0.2000 | 0.1830 | 0.1980 | 578,739 | -0.00(-1.00%) |
Dec 14, 2023 | 0.1833 | 0.2009 | 0.1750 | 0.2000 | 484,019 | +0.01(+6.38%) |
Dec 13, 2023 | 0.1814 | 0.1880 | 0.1687 | 0.1880 | 391,024 | +0.00(+0.53%) |
Dec 12, 2023 | 0.1903 | 0.2028 | 0.1650 | 0.1870 | 1,044,254 | -0.01(-4.69%) |
Dec 11, 2023 | 0.2100 | 0.2118 | 0.1819 | 0.1962 | 1,564,757 | -0.02(-8.06%) |
Dec 08, 2023 | 0.2400 | 0.2400 | 0.2100 | 0.2134 | 1,501,265 | -0.05(-17.89%) |
Dec 07, 2023 | 0.3086 | 0.3290 | 0.2111 | 0.2599 | 8,304,488 | -0.02(-6.85%) |
Dec 06, 2023 | 0.2900 | 0.2980 | 0.2707 | 0.2790 | 583,621 | -0.01(-2.11%) |
Dec 05, 2023 | 0.3400 | 0.3400 | 0.2701 | 0.2850 | 1,316,957 | -0.03(-10.66%) |
Dec 04, 2023 | 0.3194 | 0.3194 | 0.3061 | 0.3190 | 394,742 | -0.01(-1.85%) |
Dec 01, 2023 | 0.3280 | 0.3375 | 0.3060 | 0.3250 | 769,526 | -0.01(-3.87%) |
Nov 30, 2023 | 0.3750 | 0.3800 | 0.3310 | 0.3381 | 1,513,634 | -0.06(-14.41%) |
Nov 29, 2023 | 0.3799 | 0.4961 | 0.3350 | 0.3950 | 5,568,201 | +0.02(+5.25%) |
Nov 28, 2023 | 0.3656 | 0.3753 | 0.3150 | 0.3753 | 441,594 | +0.03(+9.83%) |
Nov 27, 2023 | 0.3521 | 0.3591 | 0.3300 | 0.3417 | 266,857 | -0.01(-2.48%) |
Nov 24, 2023 | 0.3700 | 0.3700 | 0.3501 | 0.3504 | 64,766 | +0.01(+3.64%) |
Nov 22, 2023 | 0.3507 | 0.3600 | 0.3320 | 0.3381 | 217,291 | -0.00(-0.56%) |
Nov 21, 2023 | 0.3663 | 0.3750 | 0.3380 | 0.3400 | 248,188 | -0.03(-6.87%) |
Nov 20, 2023 | 0.3730 | 0.3904 | 0.3505 | 0.3651 | 670,476 | -0.00(-0.22%) |
Nov 17, 2023 | 0.3263 | 0.3850 | 0.3160 | 0.3659 | 1,526,503 | +0.03(+9.88%) |
Nov 16, 2023 | 0.3370 | 0.3428 | 0.3151 | 0.3330 | 630,064 | -0.02(-5.24%) |
Nov 15, 2023 | 0.4061 | 0.4061 | 0.3200 | 0.3514 | 5,537,110 | -0.01(-2.90%) |
Nov 14, 2023 | 0.3500 | 0.3699 | 0.3400 | 0.3619 | 543,225 | -0.01(-1.52%) |
Nov 13, 2023 | 0.3682 | 0.3800 | 0.3285 | 0.3675 | 945,008 | -0.02(-4.05%) |
Nov 10, 2023 | 0.4127 | 0.6780 | 0.3300 | 0.3830 | 7,412,508 | -0.01(-3.01%) |
Nov 09, 2023 | 0.4036 | 0.4300 | 0.3902 | 0.3949 | 148,831 | -0.02(-5.30%) |
Nov 08, 2023 | 0.4300 | 0.4301 | 0.4000 | 0.4170 | 170,939 | -0.01(-3.02%) |
Nov 07, 2023 | 0.4400 | 0.4493 | 0.3950 | 0.4300 | 267,096 | +0.00(+0.00%) |
Nov 06, 2023 | 0.4480 | 0.4585 | 0.3811 | 0.4300 | 673,417 | -0.01(-2.27%) |
Nov 03, 2023 | 0.4317 | 0.4900 | 0.4131 | 0.4400 | 985,226 | +0.03(+7.03%) |
Nov 02, 2023 | 0.5080 | 0.5250 | 0.3809 | 0.4111 | 1,274,997 | -0.09(-17.78%) |