Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2023 | 0.3000 | 0 | +0.03(+9.13%) | |||
Dec 08, 2023 | 0.2797 | 0.2998 | 0.2502 | 0.2749 | 463,913 | -0.01(-3.54%) |
Dec 07, 2023 | 0.3033 | 0.3390 | 0.2716 | 0.2850 | 329,850 | -0.05(-13.64%) |
Dec 06, 2023 | 0.3500 | 0.3674 | 0.3200 | 0.3300 | 547,964 | -0.03(-9.32%) |
Dec 05, 2023 | 0.3959 | 0.4168 | 0.3310 | 0.3639 | 406,343 | -0.05(-11.24%) |
Dec 04, 2023 | 0.3900 | 0.4100 | 0.3300 | 0.4100 | 579,896 | +0.01(+2.50%) |
Dec 01, 2023 | 0.4267 | 0.4267 | 0.3650 | 0.4000 | 240,073 | -0.04(-9.07%) |
Nov 30, 2023 | 0.4500 | 0.4500 | 0.4067 | 0.4399 | 342,520 | -0.04(-8.37%) |
Nov 29, 2023 | 0.4916 | 0.5100 | 0.4560 | 0.4801 | 252,372 | -0.03(-5.27%) |
Nov 28, 2023 | 0.4800 | 0.5200 | 0.4700 | 0.5068 | 273,913 | +0.02(+4.32%) |
Nov 27, 2023 | 0.5360 | 0.5689 | 0.4376 | 0.4858 | 764,917 | -0.12(-19.56%) |
Nov 24, 2023 | 0.6490 | 0.6900 | 0.5497 | 0.6039 | 550,020 | -0.01(-1.00%) |
Nov 22, 2023 | 0.6501 | 0.7350 | 0.5300 | 0.6100 | 1,265,310 | -0.18(-22.96%) |
Nov 21, 2023 | 0.4000 | 2.040 | 0.3200 | 0.7918 | 8,904,680 | -0.19(-19.19%) |
Sep 18, 2023 | 0.9798 | 0 | -0.22(-18.35%) | |||
Sep 15, 2023 | 1.130 | 1.220 | 1.130 | 1.200 | 37,254 | +0.06(+5.26%) |
Sep 14, 2023 | 1.120 | 1.170 | 1.110 | 1.140 | 16,024 | +0.01(+0.88%) |
Sep 13, 2023 | 1.150 | 1.190 | 1.099 | 1.130 | 137,646 | -0.02(-1.74%) |
Sep 12, 2023 | 1.190 | 1.249 | 1.150 | 1.150 | 29,641 | -0.05(-4.17%) |
Sep 11, 2023 | 1.220 | 1.280 | 1.130 | 1.200 | 61,629 | +0.01(+0.84%) |
Sep 08, 2023 | 1.190 | 1.232 | 1.150 | 1.190 | 11,520 | -0.03(-2.46%) |
Sep 07, 2023 | 1.200 | 1.230 | 1.180 | 1.220 | 7,245 | +0.04(+3.39%) |
Sep 06, 2023 | 1.150 | 1.198 | 1.150 | 1.180 | 8,722 | +0.00(+0.00%) |
Sep 05, 2023 | 1.250 | 1.250 | 1.150 | 1.180 | 37,500 | +0.00(+0.00%) |
Sep 01, 2023 | 1.170 | 1.270 | 1.130 | 1.180 | 48,046 | -0.02(-1.67%) |
Aug 31, 2023 | 1.250 | 1.250 | 1.200 | 1.200 | 13,243 | +0.00(+0.00%) |
Aug 30, 2023 | 1.240 | 1.247 | 1.190 | 1.200 | 21,696 | +0.00(+0.00%) |
Aug 29, 2023 | 1.260 | 1.310 | 1.190 | 1.200 | 80,188 | -0.06(-4.78%) |
Aug 28, 2023 | 1.310 | 1.320 | 1.260 | 1.260 | 22,712 | +0.00(+0.02%) |
Aug 25, 2023 | 1.270 | 1.300 | 1.260 | 1.260 | 14,328 | -0.04(-3.08%) |
Aug 24, 2023 | 1.390 | 1.390 | 1.270 | 1.300 | 22,076 | -0.05(-3.70%) |
Aug 23, 2023 | 1.330 | 1.365 | 1.310 | 1.350 | 12,875 | +0.02(+1.50%) |
Aug 22, 2023 | 1.330 | 1.360 | 1.300 | 1.330 | 27,144 | -0.03(-2.21%) |
Aug 21, 2023 | 1.340 | 1.360 | 1.310 | 1.360 | 22,089 | -0.01(-0.73%) |
Aug 18, 2023 | 1.340 | 1.380 | 1.340 | 1.370 | 12,310 | +0.03(+2.24%) |
Aug 17, 2023 | 1.360 | 1.410 | 1.336 | 1.340 | 44,287 | -0.06(-4.29%) |
Aug 16, 2023 | 1.380 | 1.407 | 1.320 | 1.400 | 25,716 | +0.01(+0.71%) |
Aug 15, 2023 | 1.410 | 1.415 | 1.370 | 1.390 | 28,055 | -0.06(-4.13%) |
Aug 14, 2023 | 1.550 | 1.550 | 1.350 | 1.450 | 135,926 | -0.15(-9.38%) |
Aug 11, 2023 | 1.740 | 1.780 | 1.520 | 1.600 | 73,761 | +0.00(+0.00%) |
Aug 10, 2023 | 1.680 | 1.680 | 1.525 | 1.600 | 63,510 | +0.04(+2.56%) |
Aug 09, 2023 | 1.550 | 1.560 | 1.470 | 1.560 | 28,779 | +0.05(+3.31%) |
Aug 08, 2023 | 1.520 | 1.570 | 1.460 | 1.510 | 23,313 | -0.06(-3.82%) |
Aug 07, 2023 | 1.600 | 1.620 | 1.510 | 1.570 | 31,030 | -0.08(-4.85%) |
Aug 04, 2023 | 1.590 | 1.700 | 1.480 | 1.650 | 65,062 | +0.02(+1.23%) |
Aug 03, 2023 | 1.460 | 1.680 | 1.460 | 1.630 | 66,153 | +0.16(+10.88%) |
Aug 02, 2023 | 1.640 | 1.640 | 1.430 | 1.470 | 37,951 | -0.12(-7.55%) |
Aug 01, 2023 | 1.600 | 1.680 | 1.500 | 1.590 | 50,427 | -0.01(-0.63%) |
Jul 31, 2023 | 1.530 | 1.680 | 1.500 | 1.600 | 55,227 | +0.17(+11.89%) |
Jul 28, 2023 | 1.430 | 1.470 | 1.400 | 1.430 | 40,167 | +0.01(+0.70%) |
Jul 27, 2023 | 1.540 | 1.550 | 1.400 | 1.420 | 90,385 | -0.13(-8.39%) |
Jul 26, 2023 | 1.570 | 1.585 | 1.490 | 1.550 | 26,214 | -0.03(-1.90%) |
Jul 25, 2023 | 1.610 | 1.700 | 1.530 | 1.580 | 22,026 | -0.03(-1.86%) |
Jul 24, 2023 | 1.700 | 1.700 | 1.500 | 1.610 | 27,732 | +0.02(+1.26%) |
Jul 21, 2023 | 1.660 | 1.710 | 1.570 | 1.590 | 15,829 | -0.01(-0.63%) |
Jul 20, 2023 | 1.670 | 1.750 | 1.570 | 1.600 | 40,995 | -0.12(-6.98%) |
Jul 19, 2023 | 1.850 | 1.850 | 1.650 | 1.720 | 41,981 | -0.08(-4.44%) |
Jul 18, 2023 | 1.820 | 1.820 | 1.700 | 1.800 | 19,900 | +0.02(+1.12%) |
Jul 17, 2023 | 1.880 | 1.880 | 1.690 | 1.780 | 21,340 | -0.02(-1.11%) |
Jul 14, 2023 | 1.790 | 1.870 | 1.730 | 1.800 | 41,506 | -0.03(-1.64%) |
Jul 13, 2023 | 1.870 | 1.870 | 1.670 | 1.830 | 46,090 | +0.03(+1.67%) |
Jul 12, 2023 | 1.840 | 1.840 | 1.690 | 1.800 | 29,062 | +0.03(+1.69%) |
Jul 11, 2023 | 1.850 | 1.900 | 1.720 | 1.770 | 100,571 | +0.11(+6.63%) |
Jul 10, 2023 | 1.690 | 1.731 | 1.610 | 1.660 | 18,963 | -0.05(-2.92%) |
Jul 07, 2023 | 1.680 | 1.720 | 1.630 | 1.710 | 13,487 | +0.06(+3.64%) |
Jul 06, 2023 | 1.720 | 1.750 | 1.650 | 1.650 | 28,210 | -0.13(-7.30%) |
Jul 05, 2023 | 1.800 | 1.860 | 1.740 | 1.780 | 24,090 | -0.08(-4.30%) |
Jul 03, 2023 | 1.860 | 1.900 | 1.780 | 1.860 | 22,958 | -0.02(-1.06%) |
Jun 30, 2023 | 1.850 | 1.890 | 1.790 | 1.880 | 18,089 | +0.09(+5.03%) |
Jun 29, 2023 | 1.920 | 1.920 | 1.740 | 1.790 | 34,151 | +0.08(+4.68%) |
Jun 28, 2023 | 1.670 | 1.810 | 1.600 | 1.710 | 28,829 | +0.00(+0.00%) |
Jun 27, 2023 | 1.590 | 1.730 | 1.530 | 1.710 | 44,242 | +0.07(+4.27%) |
Jun 26, 2023 | 1.610 | 1.650 | 1.500 | 1.640 | 18,720 | -0.01(-0.61%) |
Jun 23, 2023 | 1.550 | 1.650 | 1.510 | 1.650 | 21,391 | +0.05(+3.12%) |
Jun 22, 2023 | 1.480 | 1.650 | 1.480 | 1.600 | 31,632 | +0.08(+5.26%) |
Jun 21, 2023 | 1.500 | 1.640 | 1.480 | 1.520 | 54,908 | -0.02(-1.30%) |
Jun 20, 2023 | 1.590 | 1.660 | 1.530 | 1.540 | 50,539 | +0.02(+1.32%) |
Jun 16, 2023 | 1.690 | 1.690 | 1.500 | 1.520 | 41,061 | -0.12(-7.32%) |
Jun 15, 2023 | 1.480 | 1.790 | 1.460 | 1.640 | 84,581 | +0.15(+10.07%) |
Jun 14, 2023 | 1.490 | 1.590 | 1.450 | 1.490 | 59,883 | +0.03(+2.05%) |
Jun 13, 2023 | 1.410 | 1.500 | 1.400 | 1.460 | 67,002 | +0.09(+6.57%) |
Jun 12, 2023 | 1.560 | 1.840 | 1.250 | 1.370 | 176,045 | -0.20(-12.74%) |
Jun 09, 2023 | 1.620 | 1.640 | 1.510 | 1.570 | 40,993 | +0.07(+4.67%) |
Jun 08, 2023 | 1.510 | 1.550 | 1.400 | 1.500 | 25,954 | +0.05(+3.45%) |
Jun 07, 2023 | 1.410 | 1.520 | 1.320 | 1.450 | 26,067 | +0.03(+2.11%) |
Jun 06, 2023 | 1.400 | 1.510 | 1.400 | 1.420 | 35,164 | -0.04(-2.74%) |
Jun 05, 2023 | 1.560 | 1.600 | 1.400 | 1.460 | 34,132 | -0.07(-4.58%) |
Jun 02, 2023 | 1.550 | 1.580 | 1.460 | 1.530 | 81,377 | -0.07(-4.38%) |
Jun 01, 2023 | 1.510 | 1.610 | 1.510 | 1.600 | 7,387 | +0.08(+5.26%) |
May 31, 2023 | 1.580 | 1.581 | 1.500 | 1.520 | 8,047 | -0.07(-4.40%) |
May 30, 2023 | 1.620 | 1.660 | 1.510 | 1.590 | 18,778 | +0.00(+0.00%) |
May 26, 2023 | 1.570 | 1.630 | 1.560 | 1.590 | 9,729 | -0.01(-0.63%) |
May 25, 2023 | 1.730 | 1.747 | 1.570 | 1.600 | 19,650 | -0.12(-6.98%) |
May 24, 2023 | 1.740 | 1.830 | 1.700 | 1.720 | 21,520 | -0.07(-3.91%) |
May 23, 2023 | 1.810 | 1.915 | 1.750 | 1.790 | 50,765 | -0.01(-0.56%) |
May 22, 2023 | 1.870 | 1.940 | 1.800 | 1.800 | 89,201 | +0.01(+0.56%) |
May 19, 2023 | 1.790 | 1.870 | 1.790 | 1.790 | 32,590 | +0.02(+1.13%) |
May 18, 2023 | 1.800 | 1.870 | 1.760 | 1.770 | 16,935 | -0.10(-5.35%) |
May 17, 2023 | 1.760 | 1.870 | 1.750 | 1.870 | 20,981 | +0.12(+6.86%) |
May 16, 2023 | 1.740 | 1.850 | 1.740 | 1.750 | 14,911 | -0.04(-2.23%) |
May 15, 2023 | 1.820 | 1.900 | 1.790 | 1.790 | 17,466 | -0.01(-0.56%) |
May 12, 2023 | 1.900 | 1.930 | 1.780 | 1.800 | 44,609 | +0.00(+0.00%) |
May 11, 2023 | 1.900 | 1.900 | 1.800 | 1.800 | 14,455 | -0.05(-2.70%) |
May 10, 2023 | 1.780 | 1.940 | 1.780 | 1.850 | 24,287 | -0.01(-0.54%) |
May 09, 2023 | 1.910 | 1.920 | 1.820 | 1.860 | 9,361 | -0.05(-2.62%) |
May 08, 2023 | 1.850 | 1.930 | 1.770 | 1.910 | 6,332 | +0.07(+3.80%) |
May 05, 2023 | 1.800 | 1.865 | 1.730 | 1.840 | 13,380 | +0.07(+3.95%) |
May 04, 2023 | 1.780 | 1.850 | 1.730 | 1.770 | 4,568 | +0.02(+1.14%) |
May 03, 2023 | 1.800 | 1.800 | 1.730 | 1.750 | 13,662 | -0.03(-1.69%) |
May 02, 2023 | 1.870 | 1.870 | 1.780 | 1.780 | 13,907 | -0.09(-4.81%) |