Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 0.1670 | 0 | -0.01(-3.75%) | |||
May 15, 2024 | 0.1596 | 0.1735 | 0.1596 | 0.1735 | 164,817 | +0.01(+5.79%) |
May 14, 2024 | 0.1550 | 0.1700 | 0.1550 | 0.1640 | 36,455 | -0.00(-0.49%) |
May 13, 2024 | 0.1730 | 0.1730 | 0.1550 | 0.1648 | 9,422 | +0.01(+3.65%) |
May 10, 2024 | 0.1654 | 0.1654 | 0.1586 | 0.1590 | 15,607 | -0.01(-6.47%) |
May 09, 2024 | 0.1556 | 0.1705 | 0.1511 | 0.1700 | 79,161 | +0.01(+8.90%) |
May 08, 2024 | 0.1800 | 0.1800 | 0.1501 | 0.1561 | 429,966 | -0.03(-17.84%) |
May 07, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 23,552 | +0.00(+0.00%) |
May 06, 2024 | 0.1603 | 0.1900 | 0.1603 | 0.1900 | 223,211 | +0.03(+17.36%) |
May 03, 2024 | 0.1780 | 0.1799 | 0.1588 | 0.1619 | 136,907 | -0.02(-9.30%) |
May 02, 2024 | 0.1784 | 0.1800 | 0.1775 | 0.1785 | 34,778 | -0.00(-0.83%) |
May 01, 2024 | 0.1772 | 0.1800 | 0.1700 | 0.1800 | 191,667 | +0.02(+11.04%) |
Apr 30, 2024 | 0.1600 | 0.1795 | 0.1536 | 0.1621 | 165,658 | +0.00(+1.31%) |
Apr 29, 2024 | 0.1700 | 0.1700 | 0.1464 | 0.1600 | 442,571 | -0.00(-2.44%) |
Apr 26, 2024 | 0.1675 | 0.1800 | 0.1501 | 0.1640 | 60,179 | -0.00(-1.56%) |
Apr 25, 2024 | 0.1676 | 0.1800 | 0.1500 | 0.1666 | 149,612 | +0.02(+11.07%) |
Apr 24, 2024 | 0.1500 | 0.1690 | 0.1500 | 0.1500 | 81,018 | -0.01(-8.48%) |
Apr 23, 2024 | 0.1650 | 0.1650 | 0.1396 | 0.1639 | 398,613 | -0.01(-3.53%) |
Apr 22, 2024 | 0.1750 | 0.1750 | 0.1550 | 0.1699 | 43,904 | +0.00(+2.97%) |
Apr 19, 2024 | 0.1550 | 0.1703 | 0.1550 | 0.1650 | 53,282 | -0.01(-2.94%) |
Apr 18, 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 73,325 | +0.01(+6.25%) |
Apr 17, 2024 | 0.1800 | 0.1800 | 0.1550 | 0.1600 | 47,480 | -0.02(-11.11%) |
Apr 16, 2024 | 0.1700 | 0.1800 | 0.1649 | 0.1800 | 46,967 | +0.01(+5.88%) |
Apr 15, 2024 | 0.1631 | 0.1730 | 0.1631 | 0.1700 | 36,604 | -0.02(-8.16%) |
Apr 12, 2024 | 0.1773 | 0.1851 | 0.1631 | 0.1851 | 71,484 | +0.00(+2.61%) |
Apr 11, 2024 | 0.1773 | 0.1900 | 0.1773 | 0.1804 | 33,415 | -0.01(-3.53%) |
Apr 10, 2024 | 0.1835 | 0.1900 | 0.1835 | 0.1870 | 28,205 | +0.01(+3.72%) |
Apr 09, 2024 | 0.1674 | 0.1844 | 0.1630 | 0.1803 | 138,268 | +0.01(+3.62%) |
Apr 08, 2024 | 0.1602 | 0.1740 | 0.1553 | 0.1740 | 71,125 | +0.00(+2.96%) |
Apr 05, 2024 | 0.1900 | 0.1900 | 0.1680 | 0.1690 | 438,100 | -0.02(-8.65%) |
Apr 04, 2024 | 0.1778 | 0.1900 | 0.1750 | 0.1850 | 161,470 | +0.01(+5.71%) |
Apr 03, 2024 | 0.1741 | 0.1790 | 0.1681 | 0.1750 | 27,769 | +0.01(+4.17%) |
Apr 02, 2024 | 0.1850 | 0.1850 | 0.1680 | 0.1680 | 152,010 | -0.00(-2.61%) |
Apr 01, 2024 | 0.1853 | 0.1900 | 0.1725 | 0.1725 | 117,081 | -0.00(-1.99%) |
Mar 28, 2024 | 0.1750 | 0.1820 | 0.1750 | 0.1760 | 46,392 | -0.01(-4.35%) |
Mar 27, 2024 | 0.1721 | 0.1840 | 0.1601 | 0.1840 | 50,727 | +0.01(+6.98%) |
Mar 26, 2024 | 0.1746 | 0.1820 | 0.1720 | 0.1720 | 66,260 | +0.00(+2.08%) |
Mar 25, 2024 | 0.1690 | 0.1800 | 0.1628 | 0.1685 | 135,833 | +0.01(+5.31%) |
Mar 22, 2024 | 0.1713 | 0.1713 | 0.1530 | 0.1600 | 17,130 | -0.00(-1.66%) |
Mar 21, 2024 | 0.1530 | 0.1699 | 0.1530 | 0.1627 | 112,475 | +0.01(+4.56%) |
Mar 20, 2024 | 0.1547 | 0.1642 | 0.1516 | 0.1556 | 30,976 | -0.01(-5.24%) |
Mar 19, 2024 | 0.1551 | 0.1658 | 0.1551 | 0.1642 | 33,431 | -0.01(-3.41%) |
Mar 18, 2024 | 0.1606 | 0.1713 | 0.1500 | 0.1700 | 470,164 | +0.00(+2.84%) |
Mar 15, 2024 | 0.1606 | 0.1686 | 0.1606 | 0.1653 | 49,067 | +0.00(+0.00%) |
Mar 14, 2024 | 0.1606 | 0.1668 | 0.1606 | 0.1653 | 17,500 | +0.00(+2.35%) |
Mar 13, 2024 | 0.1644 | 0.1672 | 0.1606 | 0.1615 | 44,989 | -0.00(-2.30%) |
Mar 12, 2024 | 0.1640 | 0.1680 | 0.1640 | 0.1653 | 12,785 | -0.00(-0.42%) |
Mar 11, 2024 | 0.1740 | 0.1740 | 0.1600 | 0.1660 | 59,959 | -0.01(-6.21%) |
Mar 08, 2024 | 0.1699 | 0.1800 | 0.1640 | 0.1770 | 318,558 | +0.02(+13.61%) |
Mar 07, 2024 | 0.1600 | 0.1650 | 0.1528 | 0.1558 | 123,533 | -0.00(-2.44%) |
Mar 06, 2024 | 0.1635 | 0.1650 | 0.1544 | 0.1597 | 55,437 | +0.00(+0.88%) |
Mar 05, 2024 | 0.1700 | 0.1700 | 0.1511 | 0.1583 | 14,160 | -0.01(-6.88%) |
Mar 04, 2024 | 0.1580 | 0.1700 | 0.1505 | 0.1700 | 95,479 | +0.01(+8.28%) |
Mar 01, 2024 | 0.1600 | 0.1650 | 0.1505 | 0.1570 | 196,935 | -0.00(-0.88%) |
Feb 29, 2024 | 0.1462 | 0.1584 | 0.1461 | 0.1584 | 54,327 | +0.00(+0.89%) |
Feb 28, 2024 | 0.1401 | 0.1570 | 0.1401 | 0.1570 | 45,653 | +0.01(+6.22%) |
Feb 27, 2024 | 0.1450 | 0.1530 | 0.1400 | 0.1478 | 88,016 | +0.00(+1.79%) |
Feb 26, 2024 | 0.1403 | 0.1530 | 0.1390 | 0.1452 | 59,158 | -0.00(-0.89%) |
Feb 23, 2024 | 0.1393 | 0.1498 | 0.1393 | 0.1465 | 61,173 | -0.00(-0.75%) |
Feb 22, 2024 | 0.1358 | 0.1570 | 0.1310 | 0.1476 | 95,075 | +0.00(+1.23%) |
Feb 21, 2024 | 0.1550 | 0.1584 | 0.1458 | 0.1458 | 62,540 | -0.01(-5.94%) |
Feb 20, 2024 | 0.1457 | 0.1550 | 0.1457 | 0.1550 | 42,193 | +0.01(+3.33%) |
Feb 16, 2024 | 0.1500 | 0.1500 | 0.1456 | 0.1500 | 45,003 | +0.01(+3.45%) |
Feb 15, 2024 | 0.1400 | 0.1527 | 0.1400 | 0.1450 | 172,420 | -0.00(-2.36%) |
Feb 14, 2024 | 0.1384 | 0.1490 | 0.1384 | 0.1485 | 12,928 | +0.01(+6.00%) |
Feb 13, 2024 | 0.1580 | 0.1580 | 0.1400 | 0.1401 | 36,838 | -0.01(-6.60%) |
Feb 12, 2024 | 0.1430 | 0.1590 | 0.1430 | 0.1500 | 52,600 | +0.01(+4.90%) |
Feb 09, 2024 | 0.1363 | 0.1564 | 0.1363 | 0.1430 | 47,878 | -0.01(-4.67%) |
Feb 08, 2024 | 0.1401 | 0.1605 | 0.1401 | 0.1500 | 76,422 | -0.00(-0.33%) |
Feb 07, 2024 | 0.1505 | 0.1553 | 0.1505 | 0.1505 | 34,944 | -0.01(-5.94%) |
Feb 06, 2024 | 0.1423 | 0.1600 | 0.1400 | 0.1600 | 95,373 | +0.01(+4.30%) |
Feb 05, 2024 | 0.1431 | 0.1583 | 0.1429 | 0.1534 | 22,833 | +0.01(+4.50%) |
Feb 02, 2024 | 0.1260 | 0.1599 | 0.1260 | 0.1468 | 86,196 | -0.01(-5.90%) |
Feb 01, 2024 | 0.1545 | 0.1600 | 0.1420 | 0.1560 | 161,705 | +0.01(+3.38%) |
Jan 31, 2024 | 0.1547 | 0.1628 | 0.1400 | 0.1509 | 98,419 | -0.00(-0.07%) |
Jan 30, 2024 | 0.1492 | 0.1521 | 0.1351 | 0.1510 | 24,422 | +0.00(+1.21%) |
Jan 29, 2024 | 0.1352 | 0.1575 | 0.1352 | 0.1492 | 32,774 | +0.01(+7.73%) |
Jan 26, 2024 | 0.1400 | 0.1420 | 0.1305 | 0.1385 | 116,596 | -0.00(-1.98%) |
Jan 25, 2024 | 0.1450 | 0.1450 | 0.1305 | 0.1413 | 164,821 | -0.00(-2.55%) |
Jan 24, 2024 | 0.1515 | 0.1601 | 0.1400 | 0.1450 | 161,067 | -0.01(-5.35%) |
Jan 23, 2024 | 0.1500 | 0.1642 | 0.1500 | 0.1532 | 35,252 | -0.01(-7.43%) |
Jan 22, 2024 | 0.1381 | 0.1800 | 0.1381 | 0.1655 | 47,678 | +0.01(+3.44%) |
Jan 19, 2024 | 0.1519 | 0.1618 | 0.1401 | 0.1600 | 94,550 | +0.01(+6.67%) |
Jan 18, 2024 | 0.1659 | 0.1760 | 0.1350 | 0.1500 | 259,383 | -0.02(-11.76%) |
Jan 17, 2024 | 0.1750 | 0.1800 | 0.1658 | 0.1700 | 86,744 | +0.00(+2.47%) |
Jan 16, 2024 | 0.1925 | 0.1940 | 0.1610 | 0.1659 | 140,471 | -0.01(-5.20%) |
Jan 12, 2024 | 0.1620 | 0.1800 | 0.1610 | 0.1750 | 103,947 | +0.01(+8.70%) |
Jan 11, 2024 | 0.1563 | 0.1990 | 0.1400 | 0.1610 | 169,816 | +0.01(+8.56%) |
Jan 10, 2024 | 0.1430 | 0.1700 | 0.1410 | 0.1483 | 95,606 | -0.01(-8.51%) |
Jan 09, 2024 | 0.1400 | 0.1699 | 0.1388 | 0.1621 | 400,620 | +0.03(+19.54%) |
Jan 08, 2024 | 0.1385 | 0.1405 | 0.1345 | 0.1356 | 39,435 | -0.00(-2.09%) |
Jan 05, 2024 | 0.1396 | 0.1413 | 0.1340 | 0.1385 | 18,509 | -0.00(-0.43%) |
Jan 04, 2024 | 0.1441 | 0.1500 | 0.1350 | 0.1391 | 8,838 | -0.01(-4.00%) |
Jan 03, 2024 | 0.1368 | 0.1500 | 0.1325 | 0.1449 | 50,590 | +0.00(+1.33%) |
Jan 02, 2024 | 0.1425 | 0.1470 | 0.1300 | 0.1430 | 73,606 | +0.00(+3.55%) |
Dec 29, 2023 | 0.1239 | 0.1383 | 0.1178 | 0.1381 | 75,677 | +0.01(+5.42%) |
Dec 28, 2023 | 0.1415 | 0.1415 | 0.1100 | 0.1310 | 285,763 | +0.00(+0.00%) |
Dec 27, 2023 | 0.1280 | 0.1500 | 0.1171 | 0.1310 | 333,953 | +0.00(+1.95%) |
Dec 26, 2023 | 0.1020 | 0.1399 | 0.1020 | 0.1285 | 250,508 | -0.01(-5.24%) |
Dec 22, 2023 | 0.1300 | 0.1400 | 0.1202 | 0.1356 | 221,471 | +0.00(+2.96%) |
Dec 21, 2023 | 0.1300 | 0.1317 | 0.1250 | 0.1317 | 25,591 | +0.00(+1.31%) |
Dec 20, 2023 | 0.1242 | 0.1400 | 0.1225 | 0.1300 | 47,511 | +0.00(+3.59%) |
Dec 19, 2023 | 0.1250 | 0.1334 | 0.1250 | 0.1255 | 120,956 | +0.00(+2.95%) |
Dec 18, 2023 | 0.1288 | 0.1320 | 0.1219 | 0.1219 | 48,410 | -0.01(-7.65%) |
Dec 15, 2023 | 0.1325 | 0.1522 | 0.1320 | 0.1320 | 21,880 | -0.00(-3.01%) |
Dec 14, 2023 | 0.1250 | 0.1418 | 0.1250 | 0.1361 | 37,201 | -0.00(-2.79%) |
Dec 13, 2023 | 0.1400 | 0.1418 | 0.1400 | 0.1400 | 25,000 | +0.00(+0.00%) |
Dec 12, 2023 | 0.1430 | 0.1450 | 0.1400 | 0.1400 | 39,479 | +0.00(+0.00%) |
Dec 11, 2023 | 0.1400 | 0.1410 | 0.1400 | 0.1400 | 8,150 | -0.01(-5.08%) |
Dec 08, 2023 | 0.1500 | 0.1500 | 0.1372 | 0.1475 | 17,083 | +0.01(+3.95%) |
Dec 07, 2023 | 0.1372 | 0.1602 | 0.1372 | 0.1419 | 49,526 | +0.00(+0.92%) |
Dec 06, 2023 | 0.1406 | 0.1491 | 0.1406 | 0.1406 | 22,458 | -0.00(-3.37%) |
Dec 05, 2023 | 0.1506 | 0.1700 | 0.1402 | 0.1455 | 27,974 | +0.01(+3.93%) |
Dec 04, 2023 | 0.1343 | 0.1455 | 0.1288 | 0.1400 | 78,988 | +0.01(+4.24%) |