Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.740 | 1.755 | 1.610 | 1.650 | 32,678 | -0.12(-6.78%) |
Jun 06, 2024 | 1.840 | 1.857 | 1.640 | 1.770 | 39,966 | -0.02(-1.12%) |
Jun 05, 2024 | 1.650 | 1.800 | 1.650 | 1.790 | 41,672 | +0.15(+8.86%) |
Jun 04, 2024 | 1.570 | 1.740 | 1.570 | 1.644 | 55,629 | +0.04(+2.77%) |
Jun 03, 2024 | 1.490 | 1.630 | 1.480 | 1.600 | 32,268 | +0.12(+8.11%) |
May 31, 2024 | 1.590 | 1.592 | 1.460 | 1.480 | 40,892 | -0.10(-6.33%) |
May 30, 2024 | 1.730 | 1.730 | 1.540 | 1.580 | 61,533 | -0.14(-8.14%) |
May 29, 2024 | 1.760 | 1.846 | 1.700 | 1.720 | 16,074 | -0.04(-2.27%) |
May 28, 2024 | 1.790 | 1.893 | 1.760 | 1.760 | 17,198 | -0.04(-2.22%) |
May 24, 2024 | 1.760 | 1.830 | 1.760 | 1.800 | 9,839 | +0.04(+2.27%) |
May 23, 2024 | 1.820 | 1.860 | 1.740 | 1.760 | 31,648 | -0.08(-4.35%) |
May 22, 2024 | 1.840 | 1.878 | 1.806 | 1.840 | 25,765 | -0.06(-3.16%) |
May 21, 2024 | 1.950 | 1.950 | 1.855 | 1.900 | 45,113 | -0.04(-2.06%) |
May 20, 2024 | 1.980 | 2.005 | 1.932 | 1.940 | 30,413 | -0.02(-1.02%) |
May 17, 2024 | 2.000 | 2.030 | 1.920 | 1.960 | 36,919 | -0.04(-2.00%) |
May 16, 2024 | 1.990 | 2.030 | 1.959 | 2.000 | 25,548 | -0.02(-0.99%) |
May 15, 2024 | 2.210 | 2.230 | 1.960 | 2.020 | 110,422 | -0.16(-7.34%) |
May 14, 2024 | 2.250 | 2.310 | 2.150 | 2.180 | 70,660 | -0.04(-1.80%) |
May 13, 2024 | 2.190 | 2.290 | 2.140 | 2.220 | 48,070 | +0.13(+6.22%) |
May 10, 2024 | 2.110 | 2.190 | 2.080 | 2.090 | 56,712 | -0.04(-1.88%) |
May 09, 2024 | 2.450 | 2.470 | 2.100 | 2.130 | 171,085 | -0.35(-14.11%) |
May 08, 2024 | 2.530 | 2.594 | 2.440 | 2.480 | 175,694 | +0.00(+0.00%) |
May 07, 2024 | 2.340 | 2.550 | 2.300 | 2.480 | 127,869 | +0.13(+5.53%) |
May 06, 2024 | 2.190 | 2.400 | 2.160 | 2.350 | 150,306 | +0.18(+8.29%) |
May 03, 2024 | 2.300 | 2.300 | 2.150 | 2.170 | 91,438 | -0.09(-3.98%) |
May 02, 2024 | 2.260 | 2.320 | 2.160 | 2.260 | 86,504 | +0.04(+1.80%) |
May 01, 2024 | 2.100 | 2.330 | 2.088 | 2.220 | 256,631 | +0.04(+1.83%) |
Apr 30, 2024 | 2.080 | 2.238 | 1.980 | 2.180 | 381,283 | +0.08(+3.81%) |
Apr 29, 2024 | 2.090 | 2.250 | 2.030 | 2.100 | 377,752 | -0.05(-2.33%) |
Apr 26, 2024 | 2.190 | 2.350 | 2.020 | 2.150 | 1,856,628 | -0.28(-11.52%) |
Apr 25, 2024 | 2.460 | 2.680 | 2.080 | 2.430 | 77,107,336 | +0.81(+50.00%) |
Apr 24, 2024 | 1.580 | 1.680 | 1.560 | 1.620 | 39,614 | +0.02(+1.25%) |
Apr 23, 2024 | 1.580 | 1.620 | 1.540 | 1.600 | 24,735 | +0.07(+4.58%) |
Apr 22, 2024 | 1.600 | 1.600 | 1.500 | 1.530 | 33,043 | -0.05(-3.16%) |
Apr 19, 2024 | 1.530 | 1.615 | 1.510 | 1.580 | 19,776 | +0.02(+1.28%) |
Apr 18, 2024 | 1.670 | 1.670 | 1.502 | 1.560 | 63,122 | -0.10(-6.02%) |
Apr 17, 2024 | 1.530 | 1.707 | 1.530 | 1.660 | 76,678 | +0.12(+7.79%) |
Apr 16, 2024 | 1.520 | 1.560 | 1.400 | 1.540 | 101,881 | +0.03(+1.65%) |
Apr 15, 2024 | 1.620 | 1.650 | 1.490 | 1.515 | 131,551 | -0.16(-9.28%) |
Apr 12, 2024 | 1.670 | 1.780 | 1.630 | 1.670 | 64,886 | -0.09(-5.11%) |
Apr 11, 2024 | 1.830 | 1.890 | 1.660 | 1.760 | 686,817 | -0.08(-4.35%) |
Apr 10, 2024 | 2.890 | 2.900 | 1.450 | 1.840 | 1,285,444 | -1.07(-36.77%) |
Apr 09, 2024 | 3.000 | 3.305 | 2.900 | 2.910 | 626,441 | -0.07(-2.51%) |
Apr 08, 2024 | 2.850 | 3.050 | 2.560 | 2.985 | 400,621 | +0.19(+6.99%) |
Apr 05, 2024 | 2.410 | 2.940 | 2.300 | 2.790 | 922,459 | +0.47(+20.26%) |
Apr 04, 2024 | 2.320 | 2.554 | 2.280 | 2.320 | 315,844 | -0.04(-1.69%) |
Apr 03, 2024 | 2.620 | 2.620 | 2.250 | 2.360 | 444,857 | -0.18(-7.09%) |
Apr 02, 2024 | 2.300 | 3.170 | 2.270 | 2.540 | 2,979,805 | +0.19(+8.09%) |
Apr 01, 2024 | 2.380 | 2.443 | 2.280 | 2.350 | 157,561 | -0.02(-0.63%) |
Mar 28, 2024 | 2.340 | 2.460 | 2.270 | 2.365 | 166,036 | +0.10(+4.19%) |
Mar 27, 2024 | 2.190 | 2.426 | 2.150 | 2.270 | 145,605 | +0.10(+4.61%) |
Mar 26, 2024 | 2.220 | 2.240 | 2.129 | 2.170 | 55,159 | -0.08(-3.56%) |
Mar 25, 2024 | 2.290 | 2.290 | 2.160 | 2.250 | 31,070 | +0.01(+0.45%) |
Mar 22, 2024 | 2.190 | 2.252 | 2.160 | 2.240 | 30,386 | +0.07(+3.23%) |
Mar 21, 2024 | 2.250 | 2.250 | 2.080 | 2.170 | 49,791 | -0.06(-2.69%) |
Mar 20, 2024 | 2.220 | 2.280 | 2.200 | 2.230 | 32,561 | -0.03(-1.33%) |
Mar 19, 2024 | 2.220 | 2.280 | 2.204 | 2.260 | 25,886 | -0.03(-1.31%) |
Mar 18, 2024 | 2.200 | 2.290 | 2.160 | 2.290 | 40,391 | +0.10(+4.57%) |
Mar 15, 2024 | 2.250 | 2.260 | 2.190 | 2.190 | 32,700 | -0.04(-1.79%) |
Mar 14, 2024 | 2.260 | 2.285 | 2.220 | 2.230 | 49,730 | -0.06(-2.62%) |
Mar 13, 2024 | 2.290 | 2.340 | 2.240 | 2.290 | 33,249 | +0.02(+0.88%) |
Mar 12, 2024 | 2.250 | 2.330 | 2.250 | 2.270 | 23,082 | -0.01(-0.44%) |
Mar 11, 2024 | 2.310 | 2.310 | 2.250 | 2.280 | 22,739 | +0.01(+0.44%) |
Mar 08, 2024 | 2.280 | 2.305 | 2.236 | 2.270 | 70,112 | -0.04(-1.73%) |
Mar 07, 2024 | 2.300 | 2.450 | 2.220 | 2.310 | 143,429 | -0.01(-0.43%) |
Mar 06, 2024 | 2.450 | 2.450 | 2.300 | 2.320 | 31,917 | +0.04(+1.75%) |
Mar 05, 2024 | 2.530 | 2.540 | 2.280 | 2.280 | 98,580 | -0.23(-9.16%) |
Mar 04, 2024 | 2.610 | 2.620 | 2.310 | 2.510 | 213,690 | +0.05(+2.03%) |
Mar 01, 2024 | 2.430 | 2.540 | 2.410 | 2.460 | 67,565 | +0.00(+0.00%) |
Feb 29, 2024 | 2.420 | 2.640 | 2.360 | 2.460 | 263,352 | +0.10(+4.24%) |
Feb 28, 2024 | 2.330 | 2.400 | 2.270 | 2.360 | 137,369 | +0.04(+1.72%) |
Feb 27, 2024 | 2.120 | 2.350 | 2.120 | 2.320 | 88,681 | +0.20(+9.43%) |
Feb 26, 2024 | 2.230 | 2.240 | 2.040 | 2.120 | 145,163 | -0.08(-3.64%) |
Feb 23, 2024 | 2.230 | 2.290 | 2.162 | 2.200 | 86,803 | -0.06(-2.65%) |
Feb 22, 2024 | 2.300 | 2.330 | 2.250 | 2.260 | 80,863 | -0.01(-0.44%) |
Feb 21, 2024 | 2.400 | 2.470 | 2.228 | 2.270 | 129,656 | -0.21(-8.47%) |
Feb 20, 2024 | 2.520 | 2.585 | 2.450 | 2.480 | 56,764 | +0.00(+0.00%) |
Feb 16, 2024 | 2.430 | 2.507 | 2.410 | 2.480 | 51,062 | +0.05(+2.06%) |
Feb 15, 2024 | 2.350 | 2.538 | 2.350 | 2.430 | 102,847 | +0.08(+3.40%) |
Feb 14, 2024 | 2.310 | 2.410 | 2.290 | 2.350 | 87,620 | +0.01(+0.43%) |
Feb 13, 2024 | 2.490 | 2.490 | 2.330 | 2.340 | 99,382 | -0.14(-5.65%) |
Feb 12, 2024 | 2.490 | 2.700 | 2.430 | 2.480 | 265,202 | -0.01(-0.40%) |
Feb 09, 2024 | 2.460 | 2.520 | 2.320 | 2.490 | 228,609 | +0.17(+7.33%) |
Feb 08, 2024 | 2.200 | 2.390 | 2.200 | 2.320 | 230,449 | +0.09(+4.04%) |
Feb 07, 2024 | 2.440 | 2.510 | 2.214 | 2.230 | 303,303 | -0.15(-6.30%) |
Feb 06, 2024 | 2.270 | 2.580 | 2.090 | 2.380 | 332,144 | +0.09(+3.93%) |
Feb 05, 2024 | 2.410 | 2.480 | 2.160 | 2.290 | 362,829 | -0.14(-5.76%) |
Feb 02, 2024 | 2.420 | 2.730 | 2.270 | 2.430 | 1,158,810 | +0.09(+3.85%) |
Feb 01, 2024 | 2.420 | 2.440 | 2.260 | 2.340 | 345,939 | -0.02(-0.85%) |
Jan 31, 2024 | 2.560 | 2.600 | 2.340 | 2.360 | 411,498 | -0.34(-12.59%) |
Jan 30, 2024 | 2.560 | 2.840 | 2.510 | 2.700 | 616,325 | -0.08(-2.88%) |
Jan 29, 2024 | 2.970 | 3.140 | 2.520 | 2.780 | 1,555,929 | -0.89(-24.25%) |
Jan 26, 2024 | 4.250 | 4.390 | 3.450 | 3.670 | 9,979,204 | -1.43(-28.04%) |
Jan 25, 2024 | 3.650 | 5.910 | 3.620 | 5.100 | 72,768,592 | +3.05(+148.78%) |
Jan 24, 2024 | 2.300 | 2.300 | 2.020 | 2.050 | 173,085 | -0.24(-10.48%) |
Jan 23, 2024 | 2.410 | 2.580 | 2.270 | 2.290 | 315,179 | -0.21(-8.58%) |
Jan 22, 2024 | 3.860 | 3.912 | 2.445 | 2.505 | 695,285 | +2.28(+1013.33%) |
Jan 19, 2024 | 0.3255 | 0.3570 | 0.2200 | 0.2250 | 52,243,188 | +0.02(+10.84%) |
Jan 18, 2024 | 0.2000 | 0.2149 | 0.1820 | 0.2030 | 2,424,339 | -0.07(-25.31%) |
Jan 17, 2024 | 0.2521 | 0.2870 | 0.2521 | 0.2718 | 188,269 | +0.01(+4.54%) |
Jan 16, 2024 | 0.2700 | 0.2850 | 0.2600 | 0.2600 | 168,920 | -0.00(-1.10%) |
Jan 12, 2024 | 0.2794 | 0.3000 | 0.2601 | 0.2629 | 337,253 | -0.03(-8.72%) |
Jan 11, 2024 | 0.3050 | 0.3175 | 0.2800 | 0.2880 | 293,842 | -0.04(-12.33%) |
Jan 10, 2024 | 0.3101 | 0.3299 | 0.3030 | 0.3285 | 320,614 | +0.02(+5.39%) |
Jan 09, 2024 | 0.3162 | 0.3374 | 0.3100 | 0.3117 | 330,272 | -0.01(-3.91%) |
Jan 08, 2024 | 0.3130 | 0.3244 | 0.3050 | 0.3244 | 244,726 | +0.01(+2.33%) |
Jan 05, 2024 | 0.3412 | 0.3500 | 0.3029 | 0.3170 | 463,246 | -0.03(-9.43%) |
Jan 04, 2024 | 0.3700 | 0.3700 | 0.3310 | 0.3500 | 205,013 | -0.01(-3.05%) |
Jan 03, 2024 | 0.3618 | 0.3700 | 0.3410 | 0.3610 | 366,972 | +0.01(+2.06%) |
Jan 02, 2024 | 0.3600 | 0.3697 | 0.3499 | 0.3537 | 285,998 | +0.02(+5.71%) |
Dec 29, 2023 | 0.3800 | 0.3999 | 0.3258 | 0.3346 | 2,024,279 | -0.10(-22.99%) |
Dec 28, 2023 | 0.4000 | 0.4550 | 0.3900 | 0.4345 | 466,370 | +0.02(+5.85%) |
Dec 27, 2023 | 0.4300 | 0.4339 | 0.3900 | 0.4105 | 312,719 | -0.01(-1.94%) |
Dec 26, 2023 | 0.4349 | 0.4640 | 0.4100 | 0.4186 | 511,693 | -0.03(-6.85%) |
Dec 22, 2023 | 0.3700 | 0.4643 | 0.3700 | 0.4494 | 3,292,526 | +0.08(+23.12%) |
Dec 21, 2023 | 0.4186 | 0.4186 | 0.3450 | 0.3650 | 857,028 | -0.05(-13.10%) |
Dec 20, 2023 | 0.5001 | 0.5380 | 0.3850 | 0.4200 | 1,385,845 | -0.10(-19.08%) |
Dec 19, 2023 | 0.6500 | 0.6500 | 0.4702 | 0.5190 | 2,008,642 | -0.14(-21.36%) |
Dec 18, 2023 | 0.6835 | 0.7100 | 0.6450 | 0.6600 | 282,311 | -0.05(-7.69%) |
Dec 15, 2023 | 0.6530 | 0.7200 | 0.6400 | 0.7150 | 700,549 | +0.06(+8.99%) |
Dec 14, 2023 | 0.6100 | 0.6783 | 0.6050 | 0.6560 | 635,872 | +0.05(+8.43%) |
Dec 13, 2023 | 0.8000 | 0.8000 | 0.4525 | 0.6050 | 3,431,369 | -0.21(-25.40%) |
Dec 12, 2023 | 0.8400 | 0.8697 | 0.7900 | 0.8110 | 609,046 | -0.02(-2.87%) |
Dec 11, 2023 | 0.7900 | 0.8700 | 0.7400 | 0.8350 | 777,337 | +0.07(+9.49%) |
Dec 08, 2023 | 0.8400 | 0.8700 | 0.7600 | 0.7626 | 576,972 | -0.05(-5.81%) |
Dec 07, 2023 | 0.6625 | 0.8400 | 0.6300 | 0.8096 | 807,381 | +0.14(+21.36%) |
Dec 06, 2023 | 0.6600 | 0.6982 | 0.5964 | 0.6671 | 539,120 | +0.01(+1.21%) |
Dec 05, 2023 | 0.7553 | 0.7598 | 0.6140 | 0.6591 | 554,806 | -0.07(-10.03%) |
Dec 04, 2023 | 0.7600 | 0.7600 | 0.7000 | 0.7326 | 618,170 | -0.03(-3.59%) |
Dec 01, 2023 | 0.6480 | 0.8400 | 0.6201 | 0.7599 | 2,434,473 | +0.12(+18.73%) |
Nov 30, 2023 | 0.5390 | 0.6499 | 0.5110 | 0.6400 | 1,054,450 | +0.11(+20.53%) |
Nov 29, 2023 | 0.4611 | 0.5400 | 0.4288 | 0.5310 | 1,043,956 | +0.08(+17.95%) |
Nov 28, 2023 | 0.4875 | 0.4950 | 0.4501 | 0.4502 | 458,928 | -0.01(-2.55%) |
Nov 27, 2023 | 0.4870 | 0.4896 | 0.4501 | 0.4620 | 467,339 | -0.01(-1.70%) |
Nov 24, 2023 | 0.4342 | 0.4700 | 0.4210 | 0.4700 | 499,442 | +0.03(+8.02%) |
Nov 22, 2023 | 0.4000 | 0.4450 | 0.3883 | 0.4351 | 626,582 | +0.04(+9.46%) |
Nov 21, 2023 | 0.4100 | 0.4245 | 0.3800 | 0.3975 | 466,253 | -0.03(-6.36%) |
Nov 20, 2023 | 0.4400 | 0.4495 | 0.4100 | 0.4245 | 312,126 | -0.01(-1.26%) |
Nov 17, 2023 | 0.4300 | 0.4520 | 0.4160 | 0.4299 | 508,898 | +0.01(+3.34%) |
Nov 16, 2023 | 0.4200 | 0.4500 | 0.4075 | 0.4160 | 702,869 | +0.02(+5.58%) |
Nov 15, 2023 | 0.4150 | 0.4488 | 0.3805 | 0.3940 | 646,136 | -0.02(-4.14%) |
Nov 14, 2023 | 0.4000 | 0.4305 | 0.3900 | 0.4110 | 625,082 | +0.03(+8.87%) |
Nov 13, 2023 | 0.3078 | 0.3950 | 0.3078 | 0.3775 | 490,668 | +0.06(+20.68%) |
Nov 10, 2023 | 0.3100 | 0.3250 | 0.2810 | 0.3128 | 273,328 | -0.01(-1.64%) |
Nov 09, 2023 | 0.3440 | 0.3500 | 0.2900 | 0.3180 | 519,077 | -0.02(-6.72%) |
Nov 08, 2023 | 0.3517 | 0.3647 | 0.3320 | 0.3409 | 339,129 | -0.02(-6.09%) |
Nov 07, 2023 | 0.3800 | 0.4200 | 0.3405 | 0.3630 | 642,292 | -0.03(-6.54%) |
Nov 06, 2023 | 0.3400 | 0.3900 | 0.3100 | 0.3884 | 738,600 | +0.04(+11.61%) |
Nov 03, 2023 | 0.3500 | 0.3624 | 0.3250 | 0.3480 | 387,857 | +0.01(+2.05%) |
Nov 02, 2023 | 0.3500 | 0.3550 | 0.3255 | 0.3410 | 228,030 | -0.01(-3.94%) |