Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 602,015 | -0.01(-7.14%) |
May 10, 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 484,379 | +0.01(+3.70%) |
May 09, 2024 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 202,742 | -0.01(-6.90%) |
May 08, 2024 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 32,291 | -0.01(-3.33%) |
May 07, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 240,087 | +0.00(+0.00%) |
May 06, 2024 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 289,917 | +0.01(+7.14%) |
May 03, 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 247,044 | +0.01(+3.70%) |
May 02, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 109,939 | +0.01(+3.85%) |
May 01, 2024 | 0.1400 | 0.1400 | 0.1250 | 0.1300 | 1,033,538 | -0.01(-3.70%) |
Apr 30, 2024 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 1,466,310 | -0.02(-15.62%) |
Apr 29, 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 343,463 | +0.01(+6.67%) |
Apr 26, 2024 | 0.1450 | 0.1600 | 0.1450 | 0.1500 | 513,198 | +0.01(+7.14%) |
Apr 25, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,154,578 | +0.00(+0.00%) |
Apr 24, 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 527,445 | -0.00(-3.45%) |
Apr 23, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 417,223 | +0.00(+0.00%) |
Apr 22, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 398,598 | +0.00(+0.00%) |
Apr 19, 2024 | 0.1550 | 0.1600 | 0.1450 | 0.1450 | 1,012,256 | -0.02(-9.38%) |
Apr 18, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 95,381 | -0.01(-3.03%) |
Apr 17, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 27,724 | +0.01(+3.13%) |
Apr 16, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 611,940 | -0.01(-5.88%) |
Apr 15, 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 234,334 | +0.01(+6.25%) |
Apr 12, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 349,993 | -0.01(-3.03%) |
Apr 11, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 164,517 | +0.00(+0.00%) |
Apr 10, 2024 | 0.1700 | 0.1750 | 0.1600 | 0.1650 | 1,014,945 | +0.00(+0.00%) |
Apr 09, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 360,845 | -0.01(-2.94%) |
Apr 08, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1700 | 803,728 | +0.01(+6.25%) |
Apr 05, 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 887,472 | -0.01(-3.03%) |
Apr 04, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 29,740 | +0.00(+0.00%) |
Apr 03, 2024 | 0.1650 | 0.1700 | 0.1550 | 0.1650 | 399,180 | +0.00(+0.00%) |
Apr 02, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 196,434 | -0.01(-2.94%) |
Apr 01, 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 101,218 | +0.00(+0.00%) |
Mar 28, 2024 | 0.1700 | 0 | -0.01(-5.56%) | |||
Mar 27, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 87,029 | +0.00(+0.00%) |
Mar 26, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 113,878 | -0.01(-2.70%) |
Mar 25, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 180,289 | +0.00(+0.00%) |
Mar 22, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 145,994 | +0.01(+2.78%) |
Mar 21, 2024 | 0.1750 | 0.1900 | 0.1700 | 0.1800 | 483,400 | +0.00(+0.00%) |
Mar 20, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 230,586 | +0.00(+0.00%) |
Mar 19, 2024 | 0.1550 | 0.1800 | 0.1500 | 0.1800 | 295,627 | +0.02(+16.13%) |
Mar 18, 2024 | 0.1450 | 0.1550 | 0.1400 | 0.1550 | 396,626 | +0.01(+10.71%) |
Mar 15, 2024 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 1,142,566 | +0.00(+0.00%) |
Mar 14, 2024 | 0.1500 | 0.1550 | 0.1400 | 0.1400 | 475,965 | -0.01(-6.67%) |
Mar 13, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 341,635 | -0.01(-3.23%) |
Mar 12, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 376,134 | -0.01(-3.13%) |
Mar 11, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 258,191 | -0.01(-3.03%) |
Mar 08, 2024 | 0.1750 | 0.1750 | 0.1600 | 0.1650 | 424,691 | -0.01(-5.71%) |
Mar 07, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 131,987 | +0.00(+0.00%) |
Mar 06, 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 272,045 | -0.01(-2.78%) |
Mar 05, 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 135,200 | +0.00(+0.00%) |
Mar 04, 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 194,230 | -0.01(-2.70%) |
Mar 01, 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 103,935 | -0.01(-5.13%) |
Feb 29, 2024 | 0.1950 | 0.2000 | 0.1850 | 0.1950 | 53,517 | +0.01(+2.63%) |
Feb 28, 2024 | 0.1850 | 0.1950 | 0.1800 | 0.1900 | 347,406 | +0.01(+2.70%) |
Feb 27, 2024 | 0.1700 | 0.2000 | 0.1700 | 0.1850 | 1,414,335 | +0.02(+12.12%) |
Feb 26, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 88,112 | +0.01(+6.45%) |
Feb 23, 2024 | 0.1500 | 0.1650 | 0.1500 | 0.1550 | 343,881 | +0.01(+6.90%) |
Feb 22, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 1,273,353 | -0.01(-3.33%) |
Feb 21, 2024 | 0.1600 | 0.1600 | 0.1450 | 0.1500 | 621,703 | -0.01(-3.23%) |
Feb 20, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 1,023,181 | -0.01(-3.13%) |
Feb 16, 2024 | 0.1600 | 0 | -0.01(-5.88%) | |||
Feb 15, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 694,403 | -0.00(-2.86%) |
Feb 14, 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1750 | 778,056 | -0.01(-2.78%) |
Feb 13, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 303,520 | -0.01(-2.70%) |
Feb 12, 2024 | 0.1800 | 0.1900 | 0.1750 | 0.1850 | 356,353 | -0.01(-2.63%) |
Feb 09, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 265,320 | -0.01(-2.56%) |
Feb 08, 2024 | 0.1950 | 0.1950 | 0.1850 | 0.1950 | 289,974 | -0.01(-2.50%) |
Feb 07, 2024 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 179,695 | +0.00(+0.00%) |
Feb 06, 2024 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 202,394 | +0.01(+2.56%) |
Feb 05, 2024 | 0.2100 | 0.2150 | 0.1950 | 0.1950 | 506,310 | -0.01(-7.14%) |
Feb 02, 2024 | 0.2300 | 0.2300 | 0.2050 | 0.2100 | 1,304,421 | -0.02(-6.67%) |
Feb 01, 2024 | 0.2450 | 0.2450 | 0.2250 | 0.2250 | 494,040 | -0.01(-6.25%) |
Jan 31, 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 1,273,729 | +0.01(+2.13%) |
Jan 30, 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2350 | 305,033 | +0.00(+2.17%) |
Jan 29, 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | 224,530 | +0.03(+12.20%) |
Jan 26, 2024 | 0.2300 | 0.2350 | 0.2050 | 0.2050 | 435,048 | -0.03(-10.87%) |
Jan 25, 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2300 | 533,642 | +0.01(+2.22%) |
Jan 24, 2024 | 0.1900 | 0.2400 | 0.1900 | 0.2250 | 1,190,673 | +0.04(+18.42%) |
Jan 23, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 550,865 | +0.02(+11.76%) |
Jan 22, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 268,508 | -0.01(-5.56%) |
Jan 19, 2024 | 0.1700 | 0.1850 | 0.1700 | 0.1800 | 332,948 | +0.01(+2.86%) |
Jan 18, 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1750 | 764,167 | -0.02(-10.26%) |
Jan 17, 2024 | 0.2200 | 0.2200 | 0.1950 | 0.1950 | 997,042 | -0.02(-11.36%) |
Jan 16, 2024 | 0.2350 | 0.2400 | 0.2150 | 0.2200 | 437,428 | -0.02(-8.33%) |
Jan 15, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 186,850 | +0.01(+2.13%) |
Jan 12, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 616,234 | -0.02(-7.84%) |
Jan 11, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 346,500 | -0.01(-1.92%) |
Jan 10, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2600 | 466,676 | -0.01(-1.89%) |
Jan 09, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 262,770 | +0.01(+1.92%) |
Jan 08, 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 458,618 | -0.01(-1.89%) |
Jan 05, 2024 | 0.2450 | 0.2800 | 0.2400 | 0.2650 | 558,876 | +0.02(+8.16%) |
Jan 04, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2450 | 464,168 | +0.00(+0.00%) |
Jan 03, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2450 | 288,750 | -0.01(-2.00%) |
Jan 02, 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2500 | 91,483 | -0.01(-1.96%) |
Dec 29, 2023 | 0.2550 | 0 | -0.01(-1.92%) | |||
Dec 28, 2023 | 0.2400 | 0.2600 | 0.2350 | 0.2600 | 592,834 | +0.03(+13.04%) |
Dec 27, 2023 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 704,674 | -0.00(-2.13%) |
Dec 22, 2023 | 0.2350 | 0 | +0.00(+2.17%) | |||
Dec 21, 2023 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 858,220 | -0.01(-6.12%) |
Dec 20, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 90,114 | -0.01(-2.00%) |
Dec 19, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 393,722 | -0.01(-1.96%) |
Dec 18, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 269,784 | -0.01(-1.92%) |
Dec 15, 2023 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 226,179 | +0.01(+1.96%) |
Dec 14, 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 278,475 | -0.01(-3.77%) |
Dec 13, 2023 | 0.2650 | 0.2700 | 0.2550 | 0.2650 | 227,720 | +0.00(+0.00%) |
Dec 12, 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 379,433 | +0.00(+0.00%) |
Dec 11, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 157,577 | -0.02(-5.36%) |
Dec 08, 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 211,538 | +0.01(+1.82%) |
Dec 07, 2023 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 461,241 | +0.03(+10.00%) |
Dec 06, 2023 | 0.2550 | 0.2650 | 0.2500 | 0.2500 | 310,029 | -0.02(-5.66%) |
Dec 05, 2023 | 0.2750 | 0.2750 | 0.2550 | 0.2650 | 493,805 | -0.01(-1.85%) |
Dec 04, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 368,888 | -0.02(-6.90%) |
Dec 01, 2023 | 0.2900 | 0.2950 | 0.2750 | 0.2900 | 396,278 | +0.01(+1.75%) |
Nov 30, 2023 | 0.3000 | 0.3100 | 0.2850 | 0.2850 | 543,978 | -0.01(-3.39%) |
Nov 29, 2023 | 0.3050 | 0.3200 | 0.2950 | 0.2950 | 900,530 | -0.01(-1.67%) |
Nov 28, 2023 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 1,266,639 | +0.01(+3.45%) |
Nov 27, 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2900 | 459,900 | +0.00(+0.00%) |
Nov 24, 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 779,800 | -0.01(-3.33%) |
Nov 23, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 357,610 | -0.02(-4.76%) |
Nov 22, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 156,670 | -0.01(-1.56%) |
Nov 21, 2023 | 0.3200 | 0.3500 | 0.3100 | 0.3200 | 1,296,664 | +0.01(+3.23%) |
Nov 20, 2023 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 204,241 | +0.01(+1.64%) |
Nov 17, 2023 | 0.2900 | 0.3150 | 0.2850 | 0.3050 | 394,634 | +0.02(+5.17%) |
Nov 16, 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 694,805 | +0.00(+0.00%) |
Nov 15, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 594,132 | +0.01(+1.75%) |
Nov 14, 2023 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 892,118 | -0.02(-6.56%) |
Nov 13, 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3050 | 848,965 | -0.01(-3.17%) |
Nov 10, 2023 | 0.3150 | 0.3400 | 0.3050 | 0.3150 | 3,081,614 | -0.09(-21.25%) |
Nov 09, 2023 | 0.4200 | 0.4550 | 0.3900 | 0.4000 | 2,331,828 | -0.01(-3.61%) |
Nov 08, 2023 | 0.4650 | 0.4650 | 0.4150 | 0.4150 | 1,752,155 | -0.05(-10.75%) |
Nov 07, 2023 | 0.5700 | 0.5700 | 0.4450 | 0.4650 | 3,211,941 | -0.10(-16.96%) |
Nov 06, 2023 | 0.5000 | 0.5800 | 0.4750 | 0.5600 | 3,911,762 | +0.13(+28.74%) |
Nov 03, 2023 | 0.3350 | 0.4350 | 0.3350 | 0.4350 | 4,802,400 | +0.13(+42.62%) |
Nov 02, 2023 | 0.3000 | 0.3450 | 0.2950 | 0.3050 | 3,346,927 | +0.02(+7.02%) |
Nov 01, 2023 | 0.3700 | 0.3700 | 0.2850 | 0.2850 | 1,661,284 | -0.06(-16.18%) |
Oct 31, 2023 | 0.4000 | 0.4300 | 0.3350 | 0.3400 | 1,817,277 | +0.04(+13.33%) |
Oct 30, 2023 | 0.4700 | 0.4700 | 0.2200 | 0.3000 | 6,007,169 | -0.16(-34.07%) |
Oct 27, 2023 | 0.6100 | 0.6100 | 0.4500 | 0.4550 | 1,182,961 | -0.15(-25.41%) |
Oct 26, 2023 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 53,483 | -0.03(-4.69%) |
Oct 25, 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 96,671 | -0.02(-3.03%) |
Oct 24, 2023 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 54,960 | -0.03(-4.35%) |
Oct 23, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 17,570 | -0.01(-1.43%) |
Oct 20, 2023 | 0.7000 | 0.7400 | 0.6900 | 0.7000 | 59,775 | +0.03(+4.48%) |
Oct 19, 2023 | 0.7600 | 0.7600 | 0.6700 | 0.6700 | 288,331 | -0.08(-10.67%) |
Oct 18, 2023 | 0.7000 | 0.7600 | 0.7000 | 0.7500 | 310,782 | +0.03(+4.17%) |
Oct 17, 2023 | 0.6800 | 0.7400 | 0.6600 | 0.7200 | 282,375 | +0.03(+4.35%) |
Oct 16, 2023 | 0.7200 | 0.7700 | 0.6600 | 0.6900 | 194,780 | -0.06(-8.00%) |
Oct 13, 2023 | 0.7300 | 0.7800 | 0.7200 | 0.7500 | 828,101 | +0.03(+4.17%) |
Oct 12, 2023 | 0.6800 | 0.7800 | 0.6800 | 0.7200 | 1,981,316 | +0.03(+4.35%) |
Oct 11, 2023 | 0.8000 | 0.8100 | 0.6700 | 0.6900 | 850,642 | -0.11(-13.75%) |
Oct 10, 2023 | 0.9900 | 1.010 | 0.7700 | 0.8000 | 2,391,605 | -0.14(-14.89%) |
Oct 06, 2023 | 0.9400 | 0 | +0.01(+1.08%) | |||
Oct 05, 2023 | 1.000 | 1.050 | 0.8800 | 0.9300 | 986,503 | -0.07(-7.00%) |
Oct 04, 2023 | 1.010 | 1.050 | 1.000 | 1.000 | 17,633 | +0.00(+0.00%) |
Oct 03, 2023 | 1.100 | 1.110 | 1.000 | 1.000 | 164,100 | -0.11(-9.91%) |
Oct 02, 2023 | 1.000 | 1.150 | 1.000 | 1.110 | 368,077 | +0.09(+8.82%) |
Sep 29, 2023 | 0.9800 | 1.020 | 0.9600 | 1.020 | 393,900 | +0.01(+0.99%) |
Sep 28, 2023 | 1.180 | 1.210 | 0.9700 | 1.010 | 1,302,431 | -0.17(-14.41%) |
Sep 27, 2023 | 1.260 | 1.260 | 1.070 | 1.180 | 2,445,633 | -0.06(-4.84%) |
Sep 26, 2023 | 1.060 | 1.270 | 1.050 | 1.240 | 139,033 | +0.11(+9.73%) |
Sep 25, 2023 | 1.190 | 1.140 | 1.100 | 1.130 | 46,980 | +0.04(+3.67%) |
Sep 22, 2023 | 0.8900 | 1.160 | 0.8100 | 1.090 | 460,037 | -0.05(-4.39%) |
Sep 21, 2023 | 1.270 | 1.270 | 1.100 | 1.140 | 120,154 | -0.15(-11.63%) |
Sep 20, 2023 | 1.410 | 1.420 | 1.250 | 1.290 | 97,964 | -0.08(-5.84%) |
Sep 19, 2023 | 1.420 | 1.450 | 1.300 | 1.370 | 110,130 | +0.03(+2.24%) |
Sep 18, 2023 | 1.220 | 1.520 | 1.100 | 1.340 | 375,213 | +1.09(+436.00%) |
Sep 15, 2023 | 0.2550 | 0.2600 | 0.2350 | 0.2500 | 5,097,090 | -0.02(-5.66%) |
Sep 14, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 1,166,245 | +0.00(+0.00%) |
Sep 13, 2023 | 0.2750 | 0.2750 | 0.2550 | 0.2650 | 1,505,181 | -0.01(-3.64%) |
Sep 12, 2023 | 0.2850 | 0.2950 | 0.2750 | 0.2750 | 962,739 | -0.01(-5.17%) |
Sep 11, 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 303,067 | -0.01(-1.69%) |
Sep 08, 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 268,795 | +0.00(+0.00%) |
Sep 07, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 208,431 | -0.01(-1.67%) |
Sep 06, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 863,243 | +0.00(+0.00%) |
Sep 05, 2023 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 1,066,370 | -0.01(-1.64%) |