Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.390 | 3.390 | 3.070 | 3.150 | 21,310 | -0.24(-7.08%) |
May 21, 2024 | 3.440 | 3.440 | 3.210 | 3.390 | 8,617 | +0.13(+3.99%) |
May 20, 2024 | 3.070 | 3.260 | 3.070 | 3.260 | 4,080 | -0.03(-0.91%) |
May 17, 2024 | 2.910 | 3.298 | 2.900 | 3.290 | 13,734 | -0.04(-1.20%) |
May 16, 2024 | 3.500 | 3.500 | 3.040 | 3.330 | 9,467 | -0.02(-0.60%) |
May 15, 2024 | 3.370 | 3.430 | 3.330 | 3.350 | 14,719 | +0.01(+0.30%) |
May 14, 2024 | 3.020 | 3.700 | 3.020 | 3.340 | 44,630 | +0.32(+10.60%) |
May 13, 2024 | 3.060 | 3.220 | 3.000 | 3.020 | 16,932 | -0.03(-0.98%) |
May 10, 2024 | 3.190 | 3.190 | 2.890 | 3.050 | 11,939 | -0.02(-0.65%) |
May 09, 2024 | 2.890 | 3.128 | 2.601 | 3.070 | 24,451 | +0.17(+5.86%) |
May 08, 2024 | 2.900 | 3.150 | 2.510 | 2.900 | 37,783 | -0.10(-3.33%) |
May 07, 2024 | 4.000 | 4.150 | 2.360 | 3.000 | 181,423 | -0.75(-20.02%) |
May 06, 2024 | 3.180 | 3.899 | 3.180 | 3.751 | 103,600 | +0.39(+11.64%) |
May 03, 2024 | 2.800 | 3.900 | 2.720 | 3.360 | 271,594 | +0.40(+13.51%) |
May 02, 2024 | 2.450 | 2.990 | 2.175 | 2.960 | 226,047 | +0.51(+20.82%) |
May 01, 2024 | 1.300 | 3.200 | 1.300 | 2.450 | 1,204,642 | +1.18(+92.91%) |
Apr 30, 2024 | 1.350 | 1.399 | 1.230 | 1.270 | 23,971 | -0.09(-6.62%) |
Apr 29, 2024 | 1.170 | 1.600 | 1.170 | 1.360 | 84,442 | +0.21(+18.26%) |
Apr 26, 2024 | 1.150 | 1.230 | 1.020 | 1.150 | 101,788 | -0.11(-8.70%) |
Apr 25, 2024 | 1.250 | 1.400 | 0.9700 | 1.260 | 430,128 | -0.27(-17.67%) |
Apr 24, 2024 | 0.5800 | 1.720 | 0.5127 | 1.530 | 2,432,085 | +1.11(+264.29%) |
Apr 23, 2024 | 0.3800 | 0.4299 | 0.3800 | 0.4200 | 74,876 | +0.02(+3.73%) |
Apr 22, 2024 | 0.3802 | 0.4340 | 0.3802 | 0.4049 | 8,039 | +0.02(+6.50%) |
Apr 19, 2024 | 0.4000 | 0.4108 | 0.3802 | 0.3802 | 10,037 | -0.02(-4.97%) |
Apr 18, 2024 | 0.4260 | 0.4343 | 0.3801 | 0.4001 | 30,199 | -0.04(-9.03%) |
Apr 17, 2024 | 0.4300 | 0.4600 | 0.4260 | 0.4398 | 3,842 | -0.03(-7.37%) |
Apr 16, 2024 | 0.4201 | 0.4748 | 0.4101 | 0.4748 | 13,384 | +0.05(+13.05%) |
Apr 15, 2024 | 0.4500 | 0.4699 | 0.4200 | 0.4200 | 8,138 | -0.07(-14.29%) |
Apr 12, 2024 | 0.5000 | 0.5400 | 0.4900 | 0.4900 | 3,932 | +0.00(+0.00%) |
Apr 11, 2024 | 0.4400 | 0.5100 | 0.4400 | 0.4900 | 11,953 | +0.04(+9.62%) |
Apr 10, 2024 | 0.4550 | 0.4601 | 0.4420 | 0.4470 | 4,002 | -0.01(-3.10%) |
Apr 09, 2024 | 0.4998 | 0.4998 | 0.4202 | 0.4613 | 25,573 | -0.04(-7.70%) |
Apr 08, 2024 | 0.5240 | 0.5240 | 0.4642 | 0.4998 | 17,498 | +0.01(+2.15%) |
Apr 05, 2024 | 0.4950 | 0.5300 | 0.4400 | 0.4893 | 8,371 | +0.01(+1.94%) |
Apr 04, 2024 | 0.5100 | 0.5250 | 0.4700 | 0.4800 | 10,685 | -0.02(-4.00%) |
Apr 03, 2024 | 0.5000 | 0.5470 | 0.5000 | 0.5000 | 9,762 | -0.02(-3.85%) |
Apr 02, 2024 | 0.5000 | 0.5400 | 0.4900 | 0.5200 | 12,972 | +0.02(+4.00%) |
Apr 01, 2024 | 0.5000 | 0.5000 | 0.4400 | 0.5000 | 28,004 | +0.01(+2.04%) |
Mar 28, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 8,094 | +0.01(+2.94%) |
Mar 27, 2024 | 0.4626 | 0.4800 | 0.4400 | 0.4760 | 17,803 | -0.00(-0.83%) |
Mar 26, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 43,416 | +0.00(+0.00%) |
Mar 25, 2024 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | 14,872 | -0.05(-9.43%) |
Mar 22, 2024 | 0.4800 | 0.5500 | 0.4765 | 0.5300 | 22,564 | +0.05(+10.53%) |
Mar 21, 2024 | 0.4800 | 0.4900 | 0.4101 | 0.4795 | 21,853 | +0.00(+0.95%) |
Mar 20, 2024 | 0.4400 | 0.4900 | 0.4400 | 0.4750 | 11,150 | +0.03(+7.95%) |
Mar 19, 2024 | 0.4300 | 0.5000 | 0.4210 | 0.4400 | 42,484 | -0.02(-4.33%) |
Mar 18, 2024 | 0.6100 | 0.6124 | 0.4063 | 0.4599 | 67,639 | -0.17(-26.43%) |
Mar 15, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6251 | 40,847 | -0.07(-10.71%) |
Mar 14, 2024 | 0.8000 | 0.8000 | 0.6500 | 0.7001 | 27,713 | -0.15(-17.64%) |
Mar 13, 2024 | 0.8600 | 0.9000 | 0.8500 | 0.8501 | 5,616 | +0.00(+0.01%) |
Mar 12, 2024 | 0.9005 | 0.9005 | 0.8400 | 0.8500 | 8,472 | -0.08(-8.60%) |
Mar 11, 2024 | 0.9161 | 1.000 | 0.9161 | 0.9300 | 12,735 | -0.02(-1.89%) |
Mar 08, 2024 | 0.9300 | 1.010 | 0.9000 | 0.9479 | 20,052 | -0.01(-1.26%) |
Mar 07, 2024 | 0.9900 | 0.9999 | 0.9500 | 0.9600 | 9,431 | -0.04(-4.00%) |
Mar 06, 2024 | 0.9400 | 1.042 | 0.9400 | 1.000 | 4,669 | -0.01(-0.99%) |
Mar 05, 2024 | 0.9700 | 1.010 | 0.9170 | 1.010 | 24,484 | -0.02(-1.94%) |
Mar 04, 2024 | 1.000 | 1.064 | 1.000 | 1.030 | 4,117 | +0.02(+1.98%) |
Mar 01, 2024 | 1.050 | 1.132 | 1.000 | 1.010 | 24,766 | -0.08(-7.34%) |
Feb 29, 2024 | 1.090 | 1.150 | 1.080 | 1.090 | 9,164 | +0.03(+2.83%) |
Feb 28, 2024 | 1.150 | 1.150 | 1.050 | 1.060 | 8,356 | -0.09(-7.83%) |
Feb 27, 2024 | 1.150 | 1.150 | 1.050 | 1.150 | 5,899 | +0.00(+0.00%) |
Feb 26, 2024 | 1.110 | 1.170 | 1.050 | 1.150 | 29,102 | +0.00(+0.00%) |
Feb 23, 2024 | 1.060 | 1.180 | 1.050 | 1.150 | 24,869 | +0.12(+11.65%) |
Feb 22, 2024 | 1.010 | 1.190 | 1.000 | 1.030 | 26,173 | +0.02(+1.98%) |
Feb 21, 2024 | 1.000 | 1.110 | 1.000 | 1.010 | 16,763 | +0.00(+0.00%) |
Feb 20, 2024 | 1.050 | 1.069 | 1.010 | 1.010 | 11,930 | +0.02(+2.02%) |
Feb 16, 2024 | 1.080 | 1.100 | 0.9800 | 0.9900 | 33,158 | -0.08(-7.48%) |
Feb 15, 2024 | 1.050 | 1.070 | 0.9801 | 1.070 | 32,964 | +0.01(+0.94%) |
Feb 14, 2024 | 1.190 | 1.240 | 1.050 | 1.060 | 9,131 | -0.09(-7.83%) |
Feb 13, 2024 | 1.280 | 1.280 | 1.040 | 1.150 | 12,869 | -0.14(-10.85%) |
Feb 12, 2024 | 1.140 | 1.350 | 1.120 | 1.290 | 22,430 | +0.20(+18.35%) |
Feb 09, 2024 | 1.150 | 1.159 | 0.9900 | 1.090 | 58,536 | +0.03(+2.83%) |
Feb 08, 2024 | 1.060 | 1.232 | 1.040 | 1.060 | 20,965 | +0.02(+1.92%) |
Feb 07, 2024 | 1.000 | 1.250 | 0.9399 | 1.040 | 42,164 | +0.04(+4.00%) |
Feb 06, 2024 | 0.9200 | 1.070 | 0.9100 | 1.000 | 43,066 | +0.05(+5.26%) |
Feb 05, 2024 | 0.8700 | 0.9880 | 0.8706 | 0.9500 | 73,850 | +0.07(+7.95%) |
Feb 02, 2024 | 0.9000 | 0.9562 | 0.8500 | 0.8800 | 77,464 | +0.08(+9.75%) |
Feb 01, 2024 | 1.330 | 1.370 | 0.7800 | 0.8018 | 160,551 | -0.60(-42.73%) |
Jan 31, 2024 | 1.720 | 1.720 | 1.232 | 1.400 | 135,015 | -0.35(-20.00%) |
Jan 30, 2024 | 2.420 | 2.420 | 1.670 | 1.750 | 115,071 | -0.76(-30.28%) |
Jan 29, 2024 | 3.070 | 3.230 | 2.350 | 2.510 | 95,982 | -0.54(-17.70%) |
Jan 26, 2024 | 3.210 | 3.240 | 2.910 | 3.050 | 92,872 | +0.00(+0.00%) |
Jan 25, 2024 | 3.040 | 3.250 | 3.030 | 3.050 | 44,951 | +0.03(+0.99%) |
Jan 24, 2024 | 2.950 | 3.270 | 2.950 | 3.020 | 78,026 | +0.12(+4.14%) |
Jan 23, 2024 | 2.840 | 3.390 | 2.810 | 2.900 | 116,423 | +0.10(+3.57%) |
Jan 22, 2024 | 4.650 | 4.736 | 2.800 | 2.800 | 216,114 | -1.58(-36.07%) |
Jan 19, 2024 | 4.090 | 4.700 | 4.040 | 4.380 | 34,625 | +0.24(+5.80%) |
Jan 18, 2024 | 5.120 | 5.250 | 4.010 | 4.140 | 122,617 | -0.97(-18.98%) |
Jan 17, 2024 | 5.150 | 5.270 | 5.100 | 5.110 | 15,029 | -0.08(-1.54%) |
Jan 16, 2024 | 5.310 | 5.400 | 4.950 | 5.190 | 41,613 | -0.12(-2.26%) |
Jan 12, 2024 | 5.150 | 5.580 | 5.110 | 5.310 | 53,543 | +0.21(+4.12%) |
Jan 11, 2024 | 5.170 | 5.300 | 5.024 | 5.100 | 70,152 | -0.30(-5.56%) |
Jan 10, 2024 | 5.510 | 5.820 | 5.270 | 5.400 | 25,014 | -0.09(-1.64%) |
Jan 09, 2024 | 5.170 | 5.490 | 5.170 | 5.490 | 19,608 | +0.20(+3.78%) |
Jan 08, 2024 | 5.520 | 5.670 | 5.100 | 5.290 | 56,554 | -0.05(-0.94%) |
Jan 05, 2024 | 5.100 | 5.595 | 4.820 | 5.340 | 72,201 | +0.20(+3.89%) |
Jan 04, 2024 | 4.700 | 6.000 | 4.700 | 5.140 | 84,584 | +0.54(+11.74%) |
Jan 03, 2024 | 4.470 | 4.690 | 4.240 | 4.600 | 36,042 | +0.14(+3.14%) |
Jan 02, 2024 | 4.340 | 4.672 | 4.302 | 4.460 | 31,302 | -0.03(-0.67%) |
Dec 29, 2023 | 4.600 | 4.770 | 4.000 | 4.490 | 119,399 | -0.13(-2.81%) |
Dec 28, 2023 | 5.200 | 5.200 | 4.490 | 4.620 | 107,480 | -0.52(-10.06%) |
Dec 27, 2023 | 4.117 | 5.406 | 4.079 | 5.137 | 244,523 | +1.11(+27.45%) |
Dec 26, 2023 | 4.040 | 4.175 | 3.867 | 4.031 | 116,278 | +0.06(+1.45%) |
Dec 22, 2023 | 3.713 | 3.992 | 3.705 | 3.973 | 45,968 | +0.25(+6.72%) |
Dec 21, 2023 | 3.819 | 3.819 | 3.550 | 3.723 | 64,030 | +0.07(+1.84%) |
Dec 20, 2023 | 4.136 | 4.415 | 3.405 | 3.655 | 192,944 | -0.48(-11.63%) |
Dec 19, 2023 | 4.598 | 4.714 | 3.944 | 4.136 | 204,799 | -0.46(-10.04%) |
Dec 18, 2023 | 4.800 | 5.212 | 4.550 | 4.598 | 170,991 | -0.11(-2.25%) |
Dec 15, 2023 | 5.291 | 5.377 | 4.473 | 4.704 | 135,534 | -0.61(-11.49%) |
Dec 14, 2023 | 5.628 | 5.791 | 5.300 | 5.315 | 122,147 | -0.52(-8.98%) |
Dec 13, 2023 | 5.858 | 5.858 | 5.397 | 5.839 | 46,112 | -0.01(-0.16%) |
Dec 12, 2023 | 5.772 | 5.915 | 5.764 | 5.849 | 34,762 | +0.08(+1.33%) |
Dec 11, 2023 | 6.070 | 6.070 | 5.633 | 5.772 | 44,637 | -0.28(-4.61%) |
Dec 08, 2023 | 6.205 | 6.290 | 6.036 | 6.051 | 20,294 | -0.04(-0.63%) |
Dec 07, 2023 | 6.381 | 6.493 | 6.060 | 6.089 | 41,155 | -0.40(-6.22%) |
Dec 06, 2023 | 6.474 | 6.532 | 6.349 | 6.493 | 27,283 | -0.02(-0.30%) |
Dec 05, 2023 | 6.513 | 6.522 | 6.389 | 6.513 | 22,409 | +0.09(+1.35%) |
Dec 04, 2023 | 6.253 | 6.589 | 6.012 | 6.426 | 60,083 | +0.14(+2.30%) |
Dec 01, 2023 | 6.301 | 6.513 | 6.176 | 6.282 | 39,273 | -0.13(-1.95%) |
Nov 30, 2023 | 6.484 | 6.638 | 6.378 | 6.407 | 27,020 | -0.11(-1.62%) |
Nov 29, 2023 | 6.686 | 6.686 | 6.480 | 6.513 | 23,526 | +0.01(+0.19%) |
Nov 28, 2023 | 6.519 | 6.621 | 6.398 | 6.500 | 50,492 | -0.02(-0.29%) |
Nov 27, 2023 | 6.537 | 6.537 | 6.305 | 6.519 | 40,008 | +0.08(+1.31%) |
Nov 24, 2023 | 6.378 | 6.537 | 6.378 | 6.435 | 27,875 | +0.06(+0.88%) |
Nov 22, 2023 | 6.519 | 6.696 | 6.378 | 6.378 | 27,673 | -0.09(-1.42%) |
Nov 21, 2023 | 6.080 | 6.696 | 6.080 | 6.470 | 36,929 | +0.47(+7.91%) |
Nov 20, 2023 | 6.901 | 6.901 | 5.809 | 5.996 | 133,109 | -0.69(-10.34%) |
Nov 17, 2023 | 6.958 | 6.958 | 6.453 | 6.687 | 59,728 | +0.10(+1.56%) |
Nov 16, 2023 | 7.004 | 7.004 | 6.351 | 6.584 | 72,790 | -0.35(-4.99%) |
Nov 15, 2023 | 7.014 | 7.014 | 6.864 | 6.929 | 29,429 | -0.07(-0.93%) |
Nov 14, 2023 | 6.967 | 7.023 | 6.911 | 6.995 | 21,529 | +0.08(+1.22%) |
Nov 13, 2023 | 7.023 | 7.023 | 6.911 | 6.911 | 19,934 | -0.08(-1.21%) |
Nov 10, 2023 | 6.967 | 7.069 | 6.911 | 6.995 | 10,070 | +0.03(+0.41%) |
Nov 09, 2023 | 6.864 | 7.144 | 6.848 | 6.967 | 24,885 | -0.07(-0.93%) |
Nov 08, 2023 | 7.144 | 7.250 | 7.032 | 7.032 | 21,559 | -0.21(-2.84%) |
Nov 07, 2023 | 7.172 | 7.275 | 7.130 | 7.238 | 16,436 | +0.12(+1.71%) |
Nov 06, 2023 | 7.135 | 7.182 | 7.060 | 7.116 | 13,187 | +0.08(+1.20%) |
Nov 03, 2023 | 7.154 | 7.275 | 7.004 | 7.032 | 23,258 | -0.13(-1.83%) |
Nov 02, 2023 | 7.163 | 7.406 | 7.155 | 7.163 | 12,272 | -0.06(-0.78%) |