Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.110 | 3.470 | 2.110 | 3.200 | 18,318,380 | +1.18(+58.42%) |
Jun 06, 2024 | 1.560 | 2.360 | 1.560 | 2.020 | 11,376,684 | +0.60(+42.25%) |
Jun 05, 2024 | 1.100 | 1.700 | 1.100 | 1.420 | 2,446,014 | +0.40(+39.22%) |
Jun 04, 2024 | 1.070 | 1.080 | 1.010 | 1.020 | 14,947 | +0.01(+0.99%) |
Jun 03, 2024 | 1.070 | 1.070 | 1.000 | 1.010 | 21,366 | -0.06(-5.61%) |
May 31, 2024 | 1.070 | 1.070 | 1.050 | 1.070 | 10,910 | -0.01(-0.93%) |
May 30, 2024 | 1.080 | 1.130 | 1.000 | 1.080 | 24,653 | +0.01(+0.93%) |
May 29, 2024 | 1.080 | 1.130 | 1.060 | 1.070 | 16,198 | -0.01(-0.94%) |
May 28, 2024 | 1.120 | 1.170 | 1.080 | 1.080 | 27,458 | -0.03(-2.41%) |
May 24, 2024 | 1.080 | 1.125 | 1.080 | 1.107 | 7,316 | +0.05(+4.42%) |
May 23, 2024 | 1.140 | 1.160 | 1.060 | 1.060 | 68,848 | -0.08(-6.99%) |
May 22, 2024 | 1.120 | 1.158 | 1.098 | 1.140 | 4,641 | +0.03(+2.68%) |
May 21, 2024 | 1.150 | 1.150 | 1.110 | 1.110 | 22,434 | -0.05(-4.31%) |
May 20, 2024 | 1.220 | 1.250 | 1.150 | 1.160 | 47,120 | -0.05(-4.13%) |
May 17, 2024 | 1.130 | 1.250 | 1.120 | 1.210 | 101,562 | +0.12(+11.01%) |
May 16, 2024 | 1.030 | 1.100 | 1.000 | 1.090 | 59,015 | +0.03(+2.39%) |
May 15, 2024 | 1.070 | 1.120 | 1.000 | 1.065 | 25,443 | -0.04(-3.22%) |
May 14, 2024 | 1.180 | 1.180 | 0.9901 | 1.100 | 62,106 | -0.08(-7.17%) |
May 13, 2024 | 1.180 | 1.190 | 1.120 | 1.185 | 12,501 | +0.03(+2.16%) |
May 10, 2024 | 1.090 | 1.220 | 1.090 | 1.160 | 24,924 | +0.05(+4.50%) |
May 09, 2024 | 1.220 | 1.230 | 1.110 | 1.110 | 35,706 | -0.06(-5.13%) |
May 08, 2024 | 1.300 | 1.306 | 1.150 | 1.170 | 70,822 | -0.13(-10.00%) |
May 07, 2024 | 1.040 | 1.330 | 1.000 | 1.300 | 385,070 | +0.27(+26.23%) |
May 06, 2024 | 1.010 | 1.060 | 0.9500 | 1.030 | 17,153 | -0.00(-0.01%) |
May 03, 2024 | 1.040 | 1.110 | 1.010 | 1.030 | 23,678 | -0.02(-1.91%) |
May 02, 2024 | 1.111 | 1.130 | 1.040 | 1.050 | 18,806 | +0.00(+0.01%) |
May 01, 2024 | 1.070 | 1.070 | 1.050 | 1.050 | 14,748 | -0.03(-2.78%) |
Apr 30, 2024 | 1.110 | 1.110 | 1.040 | 1.080 | 10,685 | -0.04(-3.27%) |
Apr 29, 2024 | 1.100 | 1.124 | 1.050 | 1.117 | 18,119 | +0.04(+3.38%) |
Apr 26, 2024 | 1.070 | 1.140 | 1.060 | 1.080 | 31,370 | -0.04(-3.57%) |
Apr 25, 2024 | 1.040 | 1.160 | 1.030 | 1.120 | 34,638 | +0.01(+0.90%) |
Apr 24, 2024 | 1.100 | 1.140 | 1.050 | 1.110 | 33,096 | +0.04(+3.74%) |
Apr 23, 2024 | 1.090 | 1.110 | 1.030 | 1.070 | 187,939 | -0.02(-1.83%) |
Apr 22, 2024 | 1.010 | 1.090 | 1.013 | 1.090 | 28,742 | +0.03(+2.93%) |
Apr 19, 2024 | 1.030 | 1.078 | 1.010 | 1.059 | 20,693 | +0.03(+2.74%) |
Apr 18, 2024 | 0.9800 | 1.050 | 0.9800 | 1.031 | 25,195 | +0.03(+3.08%) |
Apr 17, 2024 | 1.000 | 1.050 | 1.000 | 1.000 | 27,594 | +0.01(+1.01%) |
Apr 16, 2024 | 0.9580 | 1.000 | 0.9493 | 0.9900 | 26,498 | +0.01(+1.46%) |
Apr 15, 2024 | 1.020 | 1.060 | 0.9198 | 0.9758 | 41,745 | +0.01(+0.60%) |
Apr 12, 2024 | 1.000 | 1.000 | 0.9400 | 0.9700 | 27,980 | +0.05(+5.04%) |
Apr 11, 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9235 | 33,022 | -0.05(-4.79%) |
Apr 10, 2024 | 0.9600 | 1.020 | 0.9600 | 0.9700 | 24,722 | +0.05(+4.90%) |
Apr 09, 2024 | 0.9243 | 1.000 | 0.9243 | 0.9247 | 14,982 | -0.02(-1.73%) |
Apr 08, 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9410 | 18,171 | -0.02(-1.98%) |
Apr 05, 2024 | 0.9200 | 1.030 | 0.9200 | 0.9600 | 11,824 | -0.02(-2.04%) |
Apr 04, 2024 | 0.9231 | 1.013 | 0.9231 | 0.9800 | 51,711 | +0.04(+3.75%) |
Apr 03, 2024 | 0.9620 | 1.038 | 0.9100 | 0.9446 | 26,753 | -0.10(-9.17%) |
Apr 02, 2024 | 1.000 | 1.060 | 0.9800 | 1.040 | 19,469 | +0.06(+6.12%) |
Apr 01, 2024 | 0.9920 | 1.067 | 0.9800 | 0.9800 | 17,628 | -0.08(-7.55%) |
Mar 28, 2024 | 1.030 | 1.175 | 1.030 | 1.060 | 7,062 | +0.03(+2.91%) |
Mar 27, 2024 | 1.115 | 1.189 | 1.020 | 1.030 | 29,083 | +0.00(+0.00%) |
Mar 26, 2024 | 1.180 | 1.210 | 1.000 | 1.030 | 56,207 | -0.10(-8.85%) |
Mar 25, 2024 | 1.130 | 1.200 | 1.100 | 1.130 | 30,971 | +0.08(+7.62%) |
Mar 22, 2024 | 1.270 | 1.280 | 1.040 | 1.050 | 59,853 | -0.24(-18.60%) |
Mar 21, 2024 | 1.150 | 1.300 | 1.140 | 1.290 | 108,169 | +0.19(+17.27%) |
Mar 20, 2024 | 1.110 | 1.220 | 1.080 | 1.100 | 59,229 | -0.01(-0.90%) |
Mar 19, 2024 | 1.120 | 1.240 | 1.090 | 1.110 | 81,622 | -0.05(-4.31%) |
Mar 18, 2024 | 1.040 | 1.190 | 0.9654 | 1.160 | 110,308 | +0.16(+16.23%) |
Mar 15, 2024 | 0.9000 | 1.000 | 0.8800 | 0.9980 | 65,835 | +0.12(+13.41%) |
Mar 14, 2024 | 0.8800 | 0.9300 | 0.8600 | 0.8800 | 37,084 | -0.03(-3.30%) |
Mar 13, 2024 | 0.7900 | 1.030 | 0.7875 | 0.9100 | 355,988 | -0.13(-12.50%) |
Mar 12, 2024 | 1.020 | 1.180 | 1.020 | 1.040 | 82,297 | +0.01(+0.97%) |
Mar 11, 2024 | 1.200 | 1.220 | 0.9136 | 1.030 | 210,857 | -0.19(-15.57%) |
Mar 08, 2024 | 1.400 | 1.406 | 1.200 | 1.220 | 193,041 | -0.24(-16.44%) |
Mar 07, 2024 | 1.580 | 1.620 | 1.440 | 1.460 | 235,864 | -0.14(-8.75%) |
Mar 06, 2024 | 1.730 | 1.730 | 1.600 | 1.600 | 142,523 | -0.19(-10.61%) |
Mar 05, 2024 | 1.900 | 1.910 | 1.780 | 1.790 | 113,290 | -0.17(-8.67%) |
Mar 04, 2024 | 2.020 | 2.080 | 1.800 | 1.960 | 52,069 | -0.09(-4.39%) |
Mar 01, 2024 | 2.100 | 2.100 | 2.010 | 2.050 | 54,224 | -0.10(-4.65%) |
Feb 29, 2024 | 2.180 | 2.217 | 2.000 | 2.150 | 155,413 | +0.01(+0.47%) |
Feb 28, 2024 | 2.250 | 2.250 | 2.100 | 2.140 | 45,572 | -0.11(-4.89%) |
Feb 27, 2024 | 2.150 | 2.260 | 2.150 | 2.250 | 53,389 | +0.10(+4.65%) |
Feb 26, 2024 | 2.350 | 2.350 | 1.990 | 2.150 | 76,792 | -0.20(-8.51%) |
Feb 23, 2024 | 2.400 | 2.450 | 2.240 | 2.350 | 51,598 | -0.04(-1.67%) |
Feb 22, 2024 | 2.600 | 2.620 | 2.340 | 2.390 | 290,837 | -0.21(-8.08%) |
Feb 21, 2024 | 2.600 | 2.770 | 2.600 | 2.600 | 431,030 | +0.03(+1.17%) |
Feb 20, 2024 | 2.750 | 2.750 | 2.350 | 2.570 | 178,361 | -0.18(-6.55%) |
Feb 16, 2024 | 2.710 | 2.900 | 2.359 | 2.750 | 889,950 | -0.06(-2.14%) |
Feb 15, 2024 | 2.650 | 2.900 | 2.650 | 2.810 | 384,322 | +0.21(+8.08%) |
Feb 14, 2024 | 2.400 | 2.697 | 2.400 | 2.600 | 34,377 | +0.15(+6.12%) |
Feb 13, 2024 | 2.450 | 2.635 | 2.350 | 2.450 | 565,039 | -0.04(-1.61%) |
Feb 12, 2024 | 2.450 | 2.530 | 2.300 | 2.490 | 61,692 | +0.08(+3.32%) |
Feb 09, 2024 | 2.630 | 2.690 | 2.270 | 2.410 | 269,071 | -0.31(-11.40%) |
Feb 08, 2024 | 2.760 | 2.790 | 2.600 | 2.720 | 98,419 | -0.13(-4.56%) |
Feb 07, 2024 | 2.600 | 2.960 | 2.410 | 2.850 | 467,688 | +0.58(+25.55%) |
Feb 06, 2024 | 1.750 | 2.340 | 1.720 | 2.270 | 88,424 | +0.50(+28.25%) |
Feb 05, 2024 | 1.810 | 1.980 | 1.760 | 1.770 | 40,642 | -0.12(-6.35%) |
Feb 02, 2024 | 2.120 | 2.165 | 1.750 | 1.890 | 101,257 | -0.25(-11.68%) |
Feb 01, 2024 | 2.560 | 2.570 | 2.100 | 2.140 | 102,627 | -0.46(-17.69%) |
Jan 31, 2024 | 2.470 | 2.750 | 2.470 | 2.600 | 45,234 | +0.15(+5.91%) |
Jan 30, 2024 | 2.450 | 2.730 | 2.380 | 2.455 | 445,492 | -0.04(-1.80%) |
Jan 29, 2024 | 2.600 | 2.690 | 2.300 | 2.500 | 371,868 | -0.06(-2.34%) |
Jan 26, 2024 | 2.300 | 2.600 | 2.300 | 2.560 | 288,469 | +0.26(+11.30%) |
Jan 25, 2024 | 2.480 | 2.500 | 2.300 | 2.300 | 10,974 | -0.23(-9.09%) |
Jan 24, 2024 | 2.390 | 2.540 | 2.030 | 2.530 | 72,247 | +0.03(+1.20%) |
Jan 23, 2024 | 2.630 | 2.630 | 2.250 | 2.500 | 62,906 | -0.13(-4.95%) |
Jan 22, 2024 | 1.800 | 2.890 | 1.720 | 2.630 | 158,564 | +0.57(+27.67%) |
Jan 19, 2024 | 2.020 | 2.350 | 1.770 | 2.060 | 95,697 | +1.89(+1133.53%) |
Jan 18, 2024 | 0.1600 | 0.1795 | 0.1501 | 0.1670 | 865,717 | +0.00(+1.77%) |
Jan 17, 2024 | 0.1699 | 0.1744 | 0.1600 | 0.1641 | 437,702 | -0.01(-3.81%) |
Jan 16, 2024 | 0.1650 | 0.1799 | 0.1600 | 0.1706 | 168,762 | -0.00(-1.44%) |
Jan 12, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1731 | 167,438 | -0.01(-5.87%) |
Jan 11, 2024 | 0.1800 | 0.1847 | 0.1705 | 0.1839 | 190,272 | +0.00(+1.49%) |
Jan 10, 2024 | 0.2000 | 0.1990 | 0.1782 | 0.1812 | 92,291 | -0.02(-9.17%) |
Jan 09, 2024 | 0.1622 | 0.2000 | 0.1622 | 0.1995 | 514,416 | +0.02(+12.65%) |
Jan 08, 2024 | 0.1850 | 0.1850 | 0.1700 | 0.1771 | 228,623 | -0.01(-6.10%) |
Jan 05, 2024 | 0.1870 | 0.1962 | 0.1823 | 0.1886 | 279,330 | -0.02(-8.58%) |
Jan 04, 2024 | 0.1611 | 0.2063 | 0.1611 | 0.2063 | 1,295,159 | +0.03(+19.80%) |
Jan 03, 2024 | 0.1903 | 0.1903 | 0.1710 | 0.1722 | 8,426,904 | -0.01(-4.39%) |
Jan 02, 2024 | 0.1894 | 0.1942 | 0.1715 | 0.1801 | 357,468 | +0.00(+0.06%) |
Dec 29, 2023 | 0.1545 | 0.1879 | 0.1530 | 0.1800 | 2,359,034 | +0.02(+12.50%) |
Dec 28, 2023 | 0.1505 | 0.1600 | 0.1501 | 0.1600 | 138,525 | +0.01(+5.96%) |
Dec 27, 2023 | 0.1500 | 0.1550 | 0.1500 | 0.1510 | 175,090 | -0.00(-1.95%) |
Dec 26, 2023 | 0.1500 | 0.1590 | 0.1500 | 0.1540 | 95,383 | -0.01(-3.14%) |
Dec 22, 2023 | 0.1600 | 0.1650 | 0.1442 | 0.1590 | 239,421 | +0.00(+1.73%) |
Dec 21, 2023 | 0.1500 | 0.1659 | 0.1500 | 0.1563 | 137,121 | +0.00(+3.17%) |
Dec 20, 2023 | 0.1599 | 0.1600 | 0.1500 | 0.1515 | 104,998 | -0.01(-4.11%) |
Dec 19, 2023 | 0.1627 | 0.1627 | 0.1565 | 0.1580 | 35,249 | -0.01(-3.13%) |
Dec 18, 2023 | 0.1600 | 0.1690 | 0.1582 | 0.1631 | 69,178 | -0.00(-0.49%) |
Dec 15, 2023 | 0.1800 | 0.1800 | 0.1610 | 0.1639 | 290,586 | -0.02(-8.94%) |
Dec 14, 2023 | 0.1900 | 0.1950 | 0.1729 | 0.1800 | 135,609 | -0.01(-6.05%) |
Dec 13, 2023 | 0.1900 | 0.2000 | 0.1822 | 0.1916 | 116,837 | +0.01(+5.45%) |
Dec 12, 2023 | 0.2000 | 0.2000 | 0.1611 | 0.1817 | 151,191 | -0.02(-9.20%) |
Dec 11, 2023 | 0.2200 | 0.2377 | 0.1811 | 0.2001 | 303,945 | -0.03(-11.66%) |
Dec 08, 2023 | 0.2546 | 0.2754 | 0.2200 | 0.2265 | 618,445 | -0.04(-15.77%) |
Dec 07, 2023 | 0.1899 | 0.3163 | 0.1887 | 0.2689 | 1,483,298 | +0.07(+38.68%) |
Dec 06, 2023 | 0.1730 | 0.2000 | 0.1544 | 0.1939 | 229,375 | +0.03(+18.16%) |
Dec 05, 2023 | 0.1600 | 0.1800 | 0.1501 | 0.1641 | 251,536 | +0.01(+6.70%) |
Dec 04, 2023 | 0.1411 | 0.1600 | 0.1410 | 0.1538 | 304,011 | -0.01(-5.99%) |
Dec 01, 2023 | 0.1600 | 0.1667 | 0.1500 | 0.1636 | 236,749 | +0.00(+2.25%) |
Nov 30, 2023 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 129,824 | +0.01(+4.10%) |
Nov 29, 2023 | 0.1302 | 0.1550 | 0.1302 | 0.1537 | 104,792 | +0.00(+1.12%) |
Nov 28, 2023 | 0.1400 | 0.1600 | 0.1400 | 0.1520 | 201,710 | -0.00(-0.39%) |
Nov 27, 2023 | 0.1500 | 0.1599 | 0.1400 | 0.1526 | 183,425 | +0.01(+6.49%) |
Nov 24, 2023 | 0.1600 | 0.1680 | 0.1417 | 0.1433 | 224,193 | -0.00(-1.98%) |
Nov 22, 2023 | 0.1400 | 0.1585 | 0.1400 | 0.1462 | 120,445 | +0.00(+1.53%) |
Nov 21, 2023 | 0.1500 | 0.1633 | 0.1440 | 0.1440 | 303,044 | -0.01(-5.94%) |
Nov 20, 2023 | 0.1700 | 0.1700 | 0.1510 | 0.1531 | 202,425 | -0.01(-8.81%) |
Nov 17, 2023 | 0.1701 | 0.1726 | 0.1501 | 0.1679 | 99,069 | -0.00(-1.35%) |
Nov 16, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1702 | 54,525 | -0.01(-3.30%) |
Nov 15, 2023 | 0.1850 | 0.1850 | 0.1760 | 0.1760 | 21,717 | -0.00(-0.56%) |
Nov 14, 2023 | 0.1741 | 0.1800 | 0.1650 | 0.1770 | 83,880 | +0.01(+3.03%) |
Nov 13, 2023 | 0.1749 | 0.1800 | 0.1651 | 0.1718 | 62,641 | -0.00(-0.69%) |
Nov 10, 2023 | 0.2000 | 0.2000 | 0.1730 | 0.1730 | 202,167 | +0.00(+0.00%) |
Nov 09, 2023 | 0.1650 | 0.1921 | 0.1641 | 0.1730 | 231,982 | -0.02(-10.92%) |
Nov 08, 2023 | 0.2000 | 0.2047 | 0.1916 | 0.1942 | 133,718 | -0.01(-3.96%) |
Nov 07, 2023 | 0.2020 | 0.2100 | 0.1950 | 0.2022 | 50,933 | +0.00(+0.25%) |
Nov 06, 2023 | 0.2000 | 0.2099 | 0.2000 | 0.2017 | 163,463 | -0.00(-2.04%) |
Nov 03, 2023 | 0.1900 | 0.2100 | 0.1801 | 0.2059 | 299,698 | +0.03(+14.39%) |
Nov 02, 2023 | 0.1700 | 0.1832 | 0.1740 | 0.1800 | 102,618 | -0.00(-0.55%) |