Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.1100 | 0 | +0.00(+1.38%) | |||
Apr 29, 2024 | 0.1104 | 0.1104 | 0.1085 | 0.1085 | 457 | +0.00(+2.07%) |
Apr 26, 2024 | 0.1063 | 0.1063 | 0.1063 | 0.1063 | 200 | -0.00(-3.63%) |
Apr 25, 2024 | 0.1071 | 0.1103 | 0.1071 | 0.1103 | 2,300 | +0.00(+4.55%) |
Apr 24, 2024 | 0.1046 | 0.1075 | 0.1046 | 0.1055 | 21,300 | +0.00(+0.86%) |
Apr 23, 2024 | 0.1046 | 0.1046 | 0.1046 | 0.1046 | 570 | +0.00(+3.26%) |
Apr 22, 2024 | 0.1038 | 0.1045 | 0.1013 | 0.1013 | 24,700 | -0.00(-2.03%) |
Apr 19, 2024 | 0.1050 | 0.1059 | 0.1034 | 0.1034 | 58,401 | -0.01(-6.00%) |
Apr 17, 2024 | 0.1100 | 0 | +0.01(+5.57%) | |||
Apr 16, 2024 | 0.1073 | 0.1073 | 0.1042 | 0.1042 | 5,000 | -0.01(-7.95%) |
Apr 15, 2024 | 0.1190 | 0.1190 | 0.1026 | 0.1132 | 27,249 | -0.01(-5.75%) |
Apr 12, 2024 | 0.1245 | 0.1245 | 0.1180 | 0.1201 | 20,500 | +0.00(+1.69%) |
Apr 11, 2024 | 0.1111 | 0.1181 | 0.1111 | 0.1181 | 6,095 | +0.01(+9.05%) |
Apr 10, 2024 | 0.1070 | 0.1109 | 0.1070 | 0.1083 | 7,300 | -0.01(-8.45%) |
Apr 09, 2024 | 0.1180 | 0.1183 | 0.1147 | 0.1183 | 20,100 | +0.00(+0.34%) |
Apr 08, 2024 | 0.1150 | 0.1179 | 0.1150 | 0.1179 | 21,499 | +0.01(+4.71%) |
Apr 05, 2024 | 0.1200 | 0.1200 | 0.1120 | 0.1126 | 55,501 | -0.01(-5.38%) |
Apr 04, 2024 | 0.1239 | 0.1240 | 0.1190 | 0.1190 | 38,410 | +0.00(+1.28%) |
Apr 03, 2024 | 0.1297 | 0.1297 | 0.1175 | 0.1175 | 5,512 | +0.00(+2.53%) |
Apr 02, 2024 | 0.1146 | 0.1146 | 0.1146 | 0.1146 | 500 | +0.00(+3.34%) |
Apr 01, 2024 | 0.1147 | 0.1147 | 0.1109 | 0.1109 | 19,601 | -0.00(-0.09%) |
Mar 27, 2024 | 0.1110 | 4 | +0.00(+0.09%) | |||
Mar 26, 2024 | 0.1134 | 0.1134 | 0.1088 | 0.1109 | 40,500 | -0.01(-4.40%) |
Mar 25, 2024 | 0.1136 | 0.1166 | 0.1136 | 0.1160 | 12,362 | -0.00(-2.19%) |
Mar 22, 2024 | 0.1207 | 0.1207 | 0.1176 | 0.1186 | 13,200 | -0.01(-5.87%) |
Mar 21, 2024 | 0.1265 | 0.1308 | 0.1140 | 0.1260 | 328,297 | -0.00(-0.32%) |
Mar 20, 2024 | 0.1212 | 0.1264 | 0.1212 | 0.1264 | 15,365 | +0.01(+6.76%) |
Mar 19, 2024 | 0.1184 | 0.1184 | 0.1184 | 0.1184 | 200 | -0.00(-1.50%) |
Mar 18, 2024 | 0.1194 | 0.1206 | 0.1194 | 0.1202 | 18,075 | -0.00(-1.39%) |
Mar 15, 2024 | 0.1238 | 0.1238 | 0.1219 | 0.1219 | 20,401 | +0.00(+1.08%) |
Mar 14, 2024 | 0.1213 | 0.1213 | 0.1206 | 0.1206 | 1,750 | -0.00(-3.83%) |
Mar 13, 2024 | 0.1254 | 0.1254 | 0.1254 | 0.1254 | 2,600 | +0.01(+6.36%) |
Mar 12, 2024 | 0.1234 | 0.1264 | 0.1178 | 0.1179 | 42,950 | -0.01(-6.87%) |
Mar 11, 2024 | 0.1261 | 0.1273 | 0.1261 | 0.1266 | 12,377 | -0.00(-2.69%) |
Mar 08, 2024 | 0.1311 | 0.1311 | 0.1301 | 0.1301 | 29,500 | +0.00(+0.08%) |
Mar 07, 2024 | 0.1260 | 0.1300 | 0.1242 | 0.1300 | 11,000 | +0.01(+8.97%) |
Mar 06, 2024 | 0.1142 | 0.1193 | 0.1142 | 0.1193 | 22,000 | +0.01(+12.76%) |
Mar 05, 2024 | 0.1056 | 0.1075 | 0.1055 | 0.1058 | 4,538 | -0.01(-4.86%) |
Mar 04, 2024 | 0.1020 | 0.1112 | 0.1020 | 0.1112 | 12,000 | +0.00(+3.54%) |
Mar 01, 2024 | 0.1074 | 0.1074 | 0.1074 | 0.1074 | 3,701 | +0.00(+2.68%) |
Feb 28, 2024 | 0.1046 | 0 | +0.00(+3.46%) | |||
Feb 27, 2024 | 0.0981 | 0.1016 | 0.0981 | 0.1011 | 22,800 | -0.01(-6.82%) |
Feb 26, 2024 | 0.1078 | 0.1085 | 0.1076 | 0.1085 | 3,750 | +0.00(+4.13%) |
Feb 23, 2024 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 1,000 | +0.00(+1.46%) |
Feb 22, 2024 | 0.0912 | 0.1050 | 0.0912 | 0.1027 | 69,162 | +0.00(+4.90%) |
Feb 21, 2024 | 0.0950 | 0.1010 | 0.0950 | 0.0979 | 46,060 | +0.01(+11.89%) |
Feb 20, 2024 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 10,800 | -0.00(-1.69%) |
Feb 16, 2024 | 0.0853 | 0.0890 | 0.0802 | 0.0890 | 81,008 | +0.00(+5.70%) |
Feb 15, 2024 | 0.0865 | 0.0865 | 0.0842 | 0.0842 | 110,000 | -0.00(-3.00%) |
Feb 14, 2024 | 0.0878 | 0.0883 | 0.0850 | 0.0868 | 62,032 | -0.00(-2.80%) |
Feb 13, 2024 | 0.0899 | 0.0934 | 0.0893 | 0.0893 | 24,528 | -0.00(-4.70%) |
Feb 12, 2024 | 0.0923 | 0.0937 | 0.0923 | 0.0937 | 2,000 | -0.00(-3.40%) |
Feb 07, 2024 | 0.0970 | 0 | +0.01(+6.13%) | |||
Feb 06, 2024 | 0.0954 | 0.0960 | 0.0914 | 0.0914 | 109,000 | -0.00(-2.04%) |
Feb 05, 2024 | 0.0933 | 0.0954 | 0.0926 | 0.0933 | 11,700 | +0.00(+4.83%) |
Feb 02, 2024 | 0.0875 | 0.0890 | 0.0875 | 0.0890 | 500 | -0.01(-5.32%) |
Feb 01, 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 10,000 | +0.00(+2.29%) |
Jan 31, 2024 | 0.0939 | 0.0939 | 0.0919 | 0.0919 | 10,311 | -0.00(-1.61%) |
Jan 30, 2024 | 0.0926 | 0.0934 | 0.0926 | 0.0934 | 2,867 | +0.00(+1.63%) |
Jan 23, 2024 | 0.0919 | 0 | -0.01(-9.01%) | |||
Jan 19, 2024 | 0.1010 | 0 | +0.01(+6.32%) | |||
Jan 18, 2024 | 0.0968 | 0.1000 | 0.0921 | 0.0950 | 88,000 | -0.00(-0.31%) |
Jan 12, 2024 | 0.0953 | 0 | -0.01(-7.48%) | |||
Jan 11, 2024 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 18,000 | +0.01(+7.29%) |
Jan 10, 2024 | 0.0980 | 0.0980 | 0.0960 | 0.0960 | 30,000 | -0.01(-7.16%) |
Jan 09, 2024 | 0.0960 | 0.1051 | 0.0960 | 0.1034 | 173,000 | +0.00(+3.92%) |
Jan 08, 2024 | 0.1025 | 0.1025 | 0.0995 | 0.0995 | 2,984 | -0.00(-2.45%) |
Jan 05, 2024 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 9,000 | -0.00(-0.49%) |
Jan 04, 2024 | 0.1025 | 0.1030 | 0.1025 | 0.1025 | 100,520 | +0.01(+9.28%) |
Jan 03, 2024 | 0.0938 | 0.0965 | 0.0938 | 0.0938 | 30,529 | -0.01(-8.93%) |
Jan 02, 2024 | 0.1019 | 0.1030 | 0.1004 | 0.1030 | 60,967 | +0.00(+0.29%) |
Dec 29, 2023 | 0.1027 | 0.1027 | 0.1027 | 0.1027 | 9,385 | +0.00(+4.26%) |
Dec 28, 2023 | 0.0995 | 0.0995 | 0.0985 | 0.0985 | 76,200 | +0.00(+0.00%) |
Dec 27, 2023 | 0.0969 | 0.0985 | 0.0969 | 0.0985 | 23,682 | +0.00(+3.03%) |
Dec 26, 2023 | 0.0915 | 0.0969 | 0.0915 | 0.0956 | 12,996 | +0.00(+0.10%) |
Dec 22, 2023 | 0.0893 | 0.0955 | 0.0892 | 0.0955 | 71,000 | +0.01(+5.76%) |
Dec 21, 2023 | 0.0943 | 0.0943 | 0.0896 | 0.0903 | 27,705 | -0.00(-1.20%) |
Dec 20, 2023 | 0.0924 | 0.0924 | 0.0914 | 0.0914 | 18,100 | +0.00(+3.16%) |
Dec 19, 2023 | 0.0886 | 0.0887 | 0.0886 | 0.0886 | 45,000 | +0.00(+0.68%) |
Dec 18, 2023 | 0.0881 | 0.0890 | 0.0843 | 0.0880 | 258,743 | +0.00(+2.44%) |
Dec 15, 2023 | 0.0900 | 0.0905 | 0.0859 | 0.0859 | 55,800 | -0.01(-8.91%) |
Dec 14, 2023 | 0.0943 | 0.0943 | 0.0943 | 0.0943 | 12,000 | +0.00(+4.43%) |
Dec 13, 2023 | 0.0885 | 0.0950 | 0.0885 | 0.0903 | 61,500 | +0.01(+6.49%) |
Dec 12, 2023 | 0.1034 | 0.1034 | 0.0848 | 0.0848 | 36,264 | -0.02(-17.11%) |
Dec 11, 2023 | 0.1023 | 0.1023 | 0.1023 | 0.1023 | 356 | -0.01(-5.10%) |
Dec 08, 2023 | 0.1022 | 0.1078 | 0.1022 | 0.1078 | 13,100 | +0.00(+0.56%) |
Dec 07, 2023 | 0.1072 | 0.1072 | 0.1071 | 0.1072 | 2,334 | +0.00(+1.42%) |
Dec 06, 2023 | 0.1060 | 0.1060 | 0.1030 | 0.1057 | 36,958 | -0.00(-2.13%) |
Dec 05, 2023 | 0.1082 | 0.1086 | 0.1078 | 0.1080 | 24,027 | +0.00(+0.00%) |
Dec 04, 2023 | 0.1115 | 0.1116 | 0.1080 | 0.1080 | 21,000 | +0.00(+1.31%) |
Dec 01, 2023 | 0.1120 | 0.1126 | 0.1066 | 0.1066 | 81,003 | -0.01(-4.82%) |
Nov 30, 2023 | 0.1016 | 0.1120 | 0.1016 | 0.1120 | 18,105 | +0.01(+9.27%) |
Nov 29, 2023 | 0.1015 | 0.1043 | 0.0993 | 0.1025 | 16,955 | +0.00(+0.89%) |
Nov 28, 2023 | 0.0984 | 0.1016 | 0.0984 | 0.1016 | 16,000 | +0.00(+0.00%) |
Nov 27, 2023 | 0.1015 | 0.1037 | 0.0820 | 0.1016 | 1,354,130 | +0.00(+2.73%) |
Nov 24, 2023 | 0.0989 | 0.0989 | 0.0989 | 0.0989 | 7,000 | +0.01(+10.87%) |
Nov 22, 2023 | 0.0892 | 0.0892 | 0.0892 | 0.0892 | 10,000 | +0.00(+4.08%) |
Nov 21, 2023 | 0.0857 | 0.0857 | 0.0857 | 0.0857 | 1,000 | +0.00(+4.00%) |
Nov 17, 2023 | 0.0824 | 0 | +0.00(+3.91%) | |||
Nov 15, 2023 | 0.0793 | 500 | +0.00(+0.51%) | |||
Nov 14, 2023 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 100 | +0.00(+1.54%) |
Nov 13, 2023 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 1,000 | +0.00(+2.91%) |
Nov 10, 2023 | 0.0782 | 0.0816 | 0.0755 | 0.0755 | 75,000 | -0.00(-4.31%) |
Nov 09, 2023 | 0.0802 | 0.0802 | 0.0789 | 0.0789 | 40,000 | +0.00(+0.64%) |
Nov 08, 2023 | 0.0785 | 0.0785 | 0.0784 | 0.0784 | 150,000 | -0.00(-1.63%) |
Nov 07, 2023 | 0.0839 | 0.0840 | 0.0797 | 0.0797 | 88,002 | -0.00(-5.34%) |
Nov 03, 2023 | 0.0842 | 0 | -0.00(-3.11%) | |||
Nov 02, 2023 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 560 | -0.00(-3.01%) |
Oct 31, 2023 | 0.0896 | 0 | +0.00(+0.56%) | |||
Oct 30, 2023 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | 1,000 | +0.00(+3.36%) |
Oct 27, 2023 | 0.0923 | 0.0923 | 0.0862 | 0.0862 | 46,000 | -0.00(-4.33%) |
Oct 26, 2023 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 7,250 | -0.01(-7.02%) |
Oct 25, 2023 | 0.0969 | 0.0969 | 0.0969 | 0.0969 | 9,500 | -0.00(-1.82%) |
Oct 20, 2023 | 0.0987 | 0 | +0.01(+9.54%) | |||
Oct 19, 2023 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 402 | -0.01(-6.15%) |
Oct 18, 2023 | 0.0900 | 0.0960 | 0.0900 | 0.0960 | 13,000 | +0.01(+6.90%) |
Oct 17, 2023 | 0.0902 | 0.0902 | 0.0898 | 0.0898 | 3,110 | -0.00(-0.22%) |
Oct 16, 2023 | 0.0876 | 0.0900 | 0.0876 | 0.0900 | 1,200 | -0.00(-2.17%) |
Oct 13, 2023 | 0.0877 | 0.0920 | 0.0877 | 0.0920 | 24,092 | +0.00(+2.22%) |
Oct 06, 2023 | 0.0900 | 0 | +0.00(+3.45%) | |||
Sep 28, 2023 | 0.0870 | 0 | -0.01(-6.25%) | |||
Sep 25, 2023 | 0.0928 | 1 | -0.00(-4.23%) | |||
Sep 21, 2023 | 0.0969 | 0 | +0.00(+4.98%) | |||
Sep 19, 2023 | 0.0923 | 0 | -0.00(-0.75%) | |||
Sep 18, 2023 | 0.0870 | 0.0930 | 0.0870 | 0.0930 | 1,100 | -0.00(-0.11%) |
Sep 15, 2023 | 0.0880 | 0.0931 | 0.0880 | 0.0931 | 32,700 | +0.00(+4.02%) |
Sep 14, 2023 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 11,500 | -0.00(-0.56%) |
Sep 13, 2023 | 0.0880 | 0.0900 | 0.0880 | 0.0900 | 21,513 | -0.00(-4.96%) |
Sep 11, 2023 | 0.0947 | 0 | +0.00(+0.53%) | |||
Sep 08, 2023 | 0.0942 | 0.0942 | 0.0942 | 0.0942 | 20,000 | +0.00(+1.84%) |
Sep 07, 2023 | 0.0923 | 0.0925 | 0.0923 | 0.0925 | 20,000 | +0.00(+1.31%) |
Sep 01, 2023 | 0.0913 | 0 | +0.00(+0.77%) | |||
Aug 31, 2023 | 0.0967 | 0.0967 | 0.0906 | 0.0906 | 86,943 | -0.00(-0.44%) |
Aug 30, 2023 | 0.0970 | 0.0970 | 0.0910 | 0.0910 | 40,525 | -0.01(-10.08%) |
Aug 24, 2023 | 0.1012 | 3,000 | +0.00(+4.65%) | |||
Aug 23, 2023 | 0.0967 | 0.0967 | 0.0967 | 0.0967 | 10,341 | +0.00(+4.88%) |
Aug 22, 2023 | 0.0922 | 0.0922 | 0.0922 | 0.0922 | 1,050 | -0.00(-1.91%) |
Aug 18, 2023 | 0.0940 | 0 | -0.00(-2.49%) | |||
Aug 17, 2023 | 0.0832 | 0.0966 | 0.0832 | 0.0964 | 19,288 | -0.00(-1.53%) |
Aug 16, 2023 | 0.0979 | 0.0979 | 0.0979 | 0.0979 | 4,000 | +0.00(+0.00%) |
Aug 15, 2023 | 0.0997 | 0.0997 | 0.0979 | 0.0979 | 26,000 | -0.01(-7.47%) |
Aug 02, 2023 | 0.1058 | 0 | +0.00(+0.09%) | |||
Jul 31, 2023 | 0.1057 | 0 | -0.00(-1.58%) | |||
Jul 28, 2023 | 0.1020 | 0.1074 | 0.1020 | 0.1074 | 11,000 | +0.00(+2.68%) |
Jul 27, 2023 | 0.1046 | 0.1046 | 0.1046 | 0.1046 | 4,000 | -0.00(-2.43%) |
Jul 26, 2023 | 0.1072 | 0.1072 | 0.1072 | 0.1072 | 1,000 | -0.00(-2.63%) |
Jul 25, 2023 | 0.1101 | 0.1101 | 0.1101 | 0.1101 | 700 | -0.01(-8.25%) |
Jul 17, 2023 | 0.1200 | 0 | +0.01(+7.05%) | |||
Jul 12, 2023 | 0.1121 | 0 | +0.00(+0.00%) | |||
Jul 11, 2023 | 0.1075 | 0.1121 | 0.1075 | 0.1121 | 45,500 | +0.01(+4.77%) |
Jul 10, 2023 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 5,000 | +0.00(+1.33%) |
Jul 07, 2023 | 0.1059 | 0.1059 | 0.1056 | 0.1056 | 17,500 | -0.00(-0.38%) |
Jul 06, 2023 | 0.1050 | 0.1060 | 0.1050 | 0.1060 | 16,000 | -0.01(-5.10%) |
Jul 03, 2023 | 0.1117 | 0 | -0.00(-2.02%) | |||
Jun 30, 2023 | 0.1110 | 0.1140 | 0.1110 | 0.1140 | 2,700 | +0.01(+6.15%) |
Jun 29, 2023 | 0.1074 | 0.1074 | 0.1074 | 0.1074 | 1,600 | +0.00(+3.47%) |
Jun 27, 2023 | 0.1038 | 0 | -0.00(-1.05%) | |||
Jun 23, 2023 | 0.1049 | 0 | -0.00(-1.41%) | |||
Jun 20, 2023 | 0.1064 | 0 | -0.00(-1.85%) | |||
Jun 16, 2023 | 0.1084 | 0.1098 | 0.1084 | 0.1084 | 40,961 | -0.01(-6.55%) |
Jun 15, 2023 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 100 | -0.02(-17.61%) |
May 08, 2023 | 0.1500 | 0.1500 | 0.1404 | 0.1408 | 72,500 | -0.01(-6.01%) |
May 05, 2023 | 0.1480 | 0.1498 | 0.1480 | 0.1498 | 47,900 | +0.00(+2.67%) |
May 04, 2023 | 0.1450 | 0.1493 | 0.1428 | 0.1459 | 16,117 | +0.01(+8.07%) |
May 03, 2023 | 0.1350 | 0.1350 | 0.1296 | 0.1350 | 10,000 | +0.01(+4.17%) |
May 02, 2023 | 0.1296 | 0.1296 | 0.1296 | 0.1296 | 5,000 | +0.00(+1.65%) |