Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 26, 2024 | 0.1712 | 0 | +0.00(+0.71%) | |||
Mar 25, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 250 | -0.02(-9.09%) |
Mar 22, 2024 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 197 | +0.01(+7.22%) |
Mar 21, 2024 | 0.1777 | 0.1777 | 0.1744 | 0.1744 | 4,700 | +0.00(+1.81%) |
Mar 19, 2024 | 0.1713 | 0 | -0.01(-3.17%) | |||
Mar 15, 2024 | 0.1769 | 0 | +0.00(+0.91%) | |||
Mar 11, 2024 | 0.1753 | 0 | -0.01(-5.75%) | |||
Mar 08, 2024 | 0.1870 | 0.1870 | 0.1860 | 0.1860 | 9,000 | +0.02(+9.41%) |
Mar 07, 2024 | 0.1700 | 0.1700 | 0.1640 | 0.1700 | 4,620 | -0.01(-7.61%) |
Mar 06, 2024 | 0.1840 | 0.1840 | 0.1840 | 0.1840 | 17,003 | +0.03(+18.25%) |
Mar 05, 2024 | 0.1672 | 0.1672 | 0.1488 | 0.1556 | 6,264 | -0.01(-8.47%) |
Mar 04, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,100 | +0.03(+17.32%) |
Mar 01, 2024 | 0.1550 | 0.1550 | 0.1449 | 0.1449 | 900 | -0.01(-7.12%) |
Feb 29, 2024 | 0.1500 | 0.1560 | 0.1500 | 0.1560 | 7,733 | -0.02(-13.81%) |
Feb 28, 2024 | 0.1547 | 0.1810 | 0.1547 | 0.1810 | 710 | +0.02(+15.07%) |
Feb 26, 2024 | 0.1573 | 0 | -0.00(-1.69%) | |||
Feb 23, 2024 | 0.1875 | 0.1975 | 0.1600 | 0.1600 | 81,922 | -0.02(-11.11%) |
Feb 22, 2024 | 0.1800 | 0.1838 | 0.1800 | 0.1800 | 25,105 | +0.02(+12.50%) |
Feb 21, 2024 | 0.1651 | 0.1651 | 0.1580 | 0.1600 | 54,045 | -0.01(-6.98%) |
Feb 20, 2024 | 0.1930 | 0.1930 | 0.1720 | 0.1720 | 20,503 | -0.01(-4.44%) |
Feb 16, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 15,020 | +0.01(+9.02%) |
Feb 15, 2024 | 0.1651 | 0.1651 | 0.1651 | 0.1651 | 2,087 | +0.01(+3.19%) |
Feb 14, 2024 | 0.1708 | 0.1759 | 0.1600 | 0.1600 | 61,800 | -0.02(-9.04%) |
Feb 13, 2024 | 0.1759 | 0.1759 | 0.1759 | 0.1759 | 2,500 | +0.01(+3.59%) |
Feb 08, 2024 | 0.1698 | 0 | +0.00(+1.01%) | |||
Feb 07, 2024 | 0.1681 | 0.1681 | 0.1681 | 0.1681 | 580 | +0.00(+1.88%) |
Feb 06, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 18,990 | -0.02(-12.47%) |
Feb 02, 2024 | 0.1885 | 0 | +0.00(+0.80%) | |||
Feb 01, 2024 | 0.1870 | 0.1870 | 0.1720 | 0.1870 | 8,900 | +0.02(+12.11%) |
Jan 31, 2024 | 0.1900 | 0.2007 | 0.1668 | 0.1668 | 1,620 | -0.05(-23.13%) |
Jan 30, 2024 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 400 | +0.02(+12.14%) |
Jan 29, 2024 | 0.1800 | 0.1978 | 0.1800 | 0.1935 | 2,755 | -0.00(-2.07%) |
Jan 26, 2024 | 0.1976 | 0.1976 | 0.1976 | 0.1976 | 2,000 | +0.01(+3.89%) |
Jan 25, 2024 | 0.2026 | 0.2026 | 0.1902 | 0.1902 | 20,000 | -0.01(-5.23%) |
Jan 24, 2024 | 0.2007 | 0.2007 | 0.2007 | 0.2007 | 1,000 | -0.01(-4.34%) |
Jan 22, 2024 | 0.2098 | 0 | +0.01(+7.20%) | |||
Jan 19, 2024 | 0.2352 | 0.2352 | 0.1957 | 0.1957 | 12,800 | -0.04(-16.79%) |
Jan 18, 2024 | 0.2352 | 0.2352 | 0.2352 | 0.2352 | 2,021 | +0.05(+23.79%) |
Jan 17, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,180 | -0.02(-9.52%) |
Jan 16, 2024 | 0.1830 | 0.2100 | 0.1704 | 0.2100 | 7,500 | +0.03(+14.69%) |
Jan 11, 2024 | 0.1831 | 0 | +0.02(+10.97%) | |||
Jan 10, 2024 | 0.1860 | 0.1860 | 0.1600 | 0.1650 | 17,845 | -0.01(-5.66%) |
Jan 09, 2024 | 0.1896 | 0.1896 | 0.1749 | 0.1749 | 4,880 | -0.01(-6.47%) |
Jan 08, 2024 | 0.1800 | 0.1870 | 0.1784 | 0.1870 | 11,300 | -0.01(-3.81%) |
Jan 05, 2024 | 0.1944 | 0.1944 | 0.1944 | 0.1944 | 2,000 | +0.01(+4.24%) |
Jan 04, 2024 | 0.1885 | 0.1885 | 0.1865 | 0.1865 | 4,000 | -0.01(-3.72%) |
Jan 03, 2024 | 0.1933 | 0.1937 | 0.1771 | 0.1937 | 10,500 | -0.02(-10.65%) |
Jan 02, 2024 | 0.1926 | 0.2168 | 0.1691 | 0.2168 | 53,421 | +0.01(+3.73%) |
Dec 29, 2023 | 0.2138 | 0.2176 | 0.2090 | 0.2090 | 975 | -0.01(-5.00%) |
Dec 28, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 550 | -0.02(-8.22%) |
Dec 27, 2023 | 0.2397 | 0.2397 | 0.2397 | 0.2397 | 3,030 | +0.02(+7.30%) |
Dec 22, 2023 | 0.2234 | 0 | -0.01(-3.79%) | |||
Dec 21, 2023 | 0.2173 | 0.2322 | 0.2173 | 0.2322 | 11,060 | +0.02(+9.84%) |
Dec 20, 2023 | 0.2278 | 0.2278 | 0.2114 | 0.2114 | 12,750 | -0.02(-7.52%) |
Dec 19, 2023 | 0.2220 | 0.2286 | 0.2219 | 0.2286 | 4,202 | -0.00(-0.13%) |
Dec 18, 2023 | 0.2300 | 0.2300 | 0.2289 | 0.2289 | 5,500 | +0.02(+8.48%) |
Dec 15, 2023 | 0.1860 | 0.2349 | 0.1860 | 0.2110 | 35,703 | +0.01(+7.11%) |
Dec 14, 2023 | 0.2060 | 0.2060 | 0.1970 | 0.1970 | 16,000 | -0.01(-6.94%) |
Dec 13, 2023 | 0.2143 | 0.2143 | 0.2117 | 0.2117 | 750 | -0.00(-1.07%) |
Dec 12, 2023 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 2,000 | -0.01(-2.73%) |
Dec 11, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 4,033 | -0.02(-8.33%) |
Dec 08, 2023 | 0.2130 | 0.2400 | 0.2130 | 0.2400 | 28,200 | -0.00(-0.17%) |
Dec 07, 2023 | 0.2488 | 0.2488 | 0.2108 | 0.2404 | 35,890 | -0.01(-2.08%) |
Dec 05, 2023 | 0.2455 | 0 | -0.02(-8.74%) | |||
Dec 01, 2023 | 0.2690 | 0 | -0.01(-5.28%) | |||
Nov 30, 2023 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 1,026 | +0.02(+5.85%) |
Nov 29, 2023 | 0.2650 | 0.2683 | 0.2650 | 0.2683 | 205 | -0.01(-4.96%) |
Nov 28, 2023 | 0.2823 | 0.2823 | 0.2823 | 0.2823 | 100 | +0.01(+3.71%) |
Nov 27, 2023 | 0.2600 | 0.2722 | 0.2600 | 0.2722 | 2,800 | +0.01(+4.05%) |
Nov 24, 2023 | 0.2532 | 0.2689 | 0.2532 | 0.2616 | 6,600 | +0.01(+4.64%) |
Nov 22, 2023 | 0.2602 | 0.2602 | 0.2500 | 0.2500 | 14,204 | -0.02(-8.42%) |
Nov 21, 2023 | 0.2800 | 0.2800 | 0.2730 | 0.2730 | 14,000 | -0.01(-2.50%) |
Nov 20, 2023 | 0.2715 | 0.2800 | 0.2661 | 0.2800 | 11,002 | +0.01(+3.13%) |
Nov 17, 2023 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | 110 | -0.00(-0.07%) |
Nov 16, 2023 | 0.2717 | 0.2717 | 0.2717 | 0.2717 | 1,060 | +0.00(+0.59%) |
Nov 14, 2023 | 0.2701 | 158 | -0.02(-5.29%) | |||
Nov 10, 2023 | 0.2852 | 0 | +0.03(+10.80%) | |||
Nov 09, 2023 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 565 | -0.02(-5.71%) |
Nov 06, 2023 | 0.2730 | 0 | -0.01(-5.14%) | |||
Nov 03, 2023 | 0.3070 | 0.3070 | 0.2878 | 0.2878 | 13,794 | +0.02(+8.48%) |
Nov 02, 2023 | 0.3100 | 0.3200 | 0.2411 | 0.2653 | 12,600 | +0.02(+6.98%) |
Nov 01, 2023 | 0.2810 | 0.2810 | 0.2480 | 0.2480 | 4,724 | -0.02(-6.77%) |
Oct 31, 2023 | 0.2413 | 0.2660 | 0.2413 | 0.2660 | 2,948 | +0.04(+17.86%) |
Oct 27, 2023 | 0.2257 | 151 | +0.05(+28.97%) | |||
Oct 20, 2023 | 0.1750 | 0 | +0.01(+7.96%) | |||
Oct 18, 2023 | 0.1621 | 0 | -0.00(-0.55%) | |||
Oct 17, 2023 | 0.1620 | 0.1630 | 0.1620 | 0.1630 | 1,000 | -0.00(-0.61%) |
Oct 16, 2023 | 0.1620 | 0.1640 | 0.1620 | 0.1640 | 1,280 | -0.01(-4.65%) |
Oct 13, 2023 | 0.1859 | 0.1859 | 0.1720 | 0.1720 | 9,000 | +0.01(+6.17%) |
Oct 12, 2023 | 0.1632 | 0.1632 | 0.1620 | 0.1620 | 7,700 | -0.01(-6.36%) |
Oct 10, 2023 | 0.1730 | 0 | +0.01(+6.79%) | |||
Oct 09, 2023 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 300 | -0.01(-4.71%) |
Oct 06, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 19,222 | +0.00(+0.00%) |
Oct 05, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 17,000 | +0.01(+6.58%) |
Oct 04, 2023 | 0.1623 | 0.1623 | 0.1560 | 0.1595 | 8,109 | +0.00(+2.90%) |
Oct 03, 2023 | 0.1550 | 0.1550 | 0.1443 | 0.1550 | 12,030 | -0.01(-6.06%) |
Oct 02, 2023 | 0.1601 | 0.1650 | 0.1600 | 0.1650 | 22,244 | +0.00(+1.85%) |
Sep 29, 2023 | 0.1620 | 0.1700 | 0.1620 | 0.1620 | 4,147 | +0.00(+1.25%) |
Sep 28, 2023 | 0.1710 | 0.1710 | 0.1600 | 0.1600 | 4,585 | -0.02(-10.61%) |
Sep 27, 2023 | 0.1740 | 0.1876 | 0.1740 | 0.1790 | 17,172 | -0.02(-10.50%) |
Sep 26, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 17,883 | +0.00(+0.00%) |
Sep 25, 2023 | 0.2200 | 0.2128 | 0.2000 | 0.2000 | 12,100 | -0.00(-1.38%) |
Sep 22, 2023 | 0.2200 | 0.2200 | 0.2003 | 0.2028 | 4,560 | -0.04(-15.71%) |
Sep 21, 2023 | 0.2406 | 0.2406 | 0.2406 | 0.2406 | 2,500 | +0.04(+20.30%) |
Sep 18, 2023 | 0.2000 | 68 | -0.00(-2.44%) | |||
Sep 12, 2023 | 0.2050 | 0 | +0.00(+1.99%) | |||
Sep 11, 2023 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 2,000 | +0.00(+0.50%) |
Sep 06, 2023 | 0.2000 | 104 | -0.02(-9.09%) | |||
Sep 05, 2023 | 0.2166 | 0.2200 | 0.2166 | 0.2200 | 25,240 | +0.00(+1.85%) |
Sep 01, 2023 | 0.2265 | 0.2265 | 0.2160 | 0.2160 | 2,159 | -0.01(-4.89%) |
Aug 31, 2023 | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 130 | -0.01(-2.15%) |
Aug 30, 2023 | 0.2323 | 0.2625 | 0.2321 | 0.2321 | 4,700 | +0.00(+0.35%) |
Aug 29, 2023 | 0.2317 | 0.2317 | 0.2313 | 0.2313 | 3,390 | +0.00(+0.57%) |
Aug 28, 2023 | 0.2390 | 0.2390 | 0.2300 | 0.2300 | 5,620 | -0.02(-7.56%) |
Aug 25, 2023 | 0.2270 | 0.2545 | 0.2270 | 0.2488 | 6,890 | -0.00(-1.66%) |
Aug 23, 2023 | 0.2530 | 0 | +0.01(+4.89%) | |||
Aug 18, 2023 | 0.2412 | 1 | -0.01(-2.58%) | |||
Aug 17, 2023 | 0.2940 | 0.2940 | 0.2476 | 0.2476 | 16,470 | -0.05(-16.07%) |
Aug 16, 2023 | 0.2860 | 0.2950 | 0.2849 | 0.2950 | 35,220 | +0.00(+0.34%) |
Aug 15, 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 1,000 | -0.00(-0.34%) |
Aug 14, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 22,000 | +0.05(+21.40%) |
Aug 11, 2023 | 0.2520 | 0.2520 | 0.2430 | 0.2430 | 20,000 | -0.01(-4.74%) |
Aug 10, 2023 | 0.2650 | 0.2725 | 0.2551 | 0.2551 | 57,222 | -0.05(-16.66%) |
Aug 09, 2023 | 0.2721 | 0.3061 | 0.2721 | 0.3061 | 8,363 | -0.00(-1.29%) |
Aug 07, 2023 | 0.3101 | 0 | +0.03(+10.75%) | |||
Aug 03, 2023 | 0.2800 | 0 | -0.03(-9.68%) | |||
Aug 01, 2023 | 0.3100 | 0 | -0.04(-10.82%) | |||
Jul 31, 2023 | 0.3300 | 0.3660 | 0.3300 | 0.3476 | 10,175 | +0.02(+5.43%) |
Jul 28, 2023 | 0.3427 | 0.3427 | 0.3272 | 0.3297 | 11,400 | -0.00(-0.09%) |
Jul 27, 2023 | 0.3101 | 0.3300 | 0.3101 | 0.3300 | 10,604 | +0.00(+0.00%) |
Jul 26, 2023 | 0.3050 | 0.3395 | 0.3050 | 0.3300 | 36,113 | -0.01(-2.94%) |
Jul 25, 2023 | 0.3709 | 0.3710 | 0.3400 | 0.3400 | 21,688 | +0.00(+0.00%) |
Jul 24, 2023 | 0.3442 | 0.3442 | 0.3400 | 0.3400 | 5,000 | +0.01(+2.87%) |
Jul 21, 2023 | 0.3490 | 0.3490 | 0.3300 | 0.3305 | 5,150 | +0.01(+3.51%) |
Jul 19, 2023 | 0.3193 | 0 | -0.03(-9.11%) | |||
Jul 17, 2023 | 0.3513 | 0 | -0.04(-11.33%) | |||
Jul 13, 2023 | 0.3962 | 1,900 | +0.04(+10.06%) | |||
Jul 12, 2023 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 23,863 | +0.03(+9.96%) |
Jul 11, 2023 | 0.3600 | 0.3655 | 0.3274 | 0.3274 | 7,900 | -0.03(-8.42%) |
Jul 07, 2023 | 0.3575 | 0 | +0.05(+17.44%) | |||
Jul 06, 2023 | 0.3290 | 0.3290 | 0.3044 | 0.3044 | 9,700 | -0.02(-6.63%) |
Jul 05, 2023 | 0.2710 | 0.3620 | 0.2710 | 0.3260 | 16,691 | +0.08(+33.06%) |
Jul 03, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 30,418 | +0.00(+1.45%) |
Jun 30, 2023 | 0.2515 | 0.2515 | 0.2415 | 0.2415 | 10,214 | -0.02(-7.12%) |
Jun 29, 2023 | 0.2685 | 0.2685 | 0.2300 | 0.2600 | 20,702 | -0.02(-7.14%) |
Jun 28, 2023 | 0.2785 | 0.2800 | 0.2779 | 0.2800 | 940 | -0.01(-1.93%) |
Jun 27, 2023 | 0.2793 | 0.2870 | 0.2793 | 0.2855 | 15,666 | -0.00(-1.21%) |
Jun 26, 2023 | 0.2839 | 0.2890 | 0.2839 | 0.2890 | 5,614 | +0.01(+5.09%) |
Jun 23, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 2,000 | -0.01(-3.37%) |
Jun 21, 2023 | 0.2846 | 0 | -0.00(-1.18%) | |||
Jun 20, 2023 | 0.3090 | 0.3220 | 0.2880 | 0.2880 | 3,010 | -0.06(-18.18%) |
Jun 15, 2023 | 0.3520 | 0 | +0.12(+49.79%) | |||
May 08, 2023 | 0.2382 | 0.2550 | 0.2350 | 0.2350 | 840 | -0.01(-4.86%) |
May 05, 2023 | 0.2639 | 0.2714 | 0.2470 | 0.2470 | 17,700 | -0.03(-11.12%) |
May 04, 2023 | 0.2616 | 0.2779 | 0.2616 | 0.2779 | 64,225 | +0.02(+6.88%) |
May 03, 2023 | 0.2610 | 0.2640 | 0.2600 | 0.2600 | 15,885 | -0.02(-5.80%) |
May 01, 2023 | 0.2760 | 0 | -0.01(-2.82%) | |||
Apr 28, 2023 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 1,450 | +0.01(+1.97%) |
Apr 27, 2023 | 0.2900 | 0.2900 | 0.2785 | 0.2785 | 4,700 | -0.00(-1.28%) |
Apr 26, 2023 | 0.2987 | 0.2987 | 0.2821 | 0.2821 | 7,000 | -0.00(-1.71%) |
Apr 24, 2023 | 0.2870 | 500 | -0.01(-2.45%) | |||
Apr 21, 2023 | 0.2970 | 0.2970 | 0.2942 | 0.2942 | 1,000 | -0.00(-0.94%) |
Apr 18, 2023 | 0.2970 | 0 | -0.00(-1.00%) | |||
Apr 17, 2023 | 0.3100 | 0.3100 | 0.2910 | 0.3000 | 81,738 | +0.01(+2.63%) |
Apr 14, 2023 | 0.3084 | 0.3100 | 0.2923 | 0.2923 | 27,505 | -0.04(-11.16%) |
Apr 12, 2023 | 0.3290 | 700 | +0.00(+0.30%) | |||
Apr 10, 2023 | 0.3280 | 0 | -0.01(-2.12%) | |||
Apr 06, 2023 | 0.3351 | 0.3351 | 0.3351 | 0.3351 | 140 | -0.03(-8.19%) |
Apr 05, 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 578 | -0.00(-1.14%) |
Apr 04, 2023 | 0.3560 | 0.3692 | 0.3528 | 0.3692 | 17,780 | -0.02(-5.74%) |