Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.120 | 3.320 | 2.880 | 3.260 | 864,068 | +0.16(+5.16%) |
May 30, 2024 | 3.050 | 3.360 | 2.880 | 3.100 | 1,609,071 | +0.08(+2.65%) |
May 29, 2024 | 2.510 | 3.108 | 2.471 | 3.020 | 1,431,556 | +0.59(+24.28%) |
May 28, 2024 | 2.620 | 2.860 | 2.350 | 2.430 | 1,099,237 | -0.22(-8.30%) |
May 24, 2024 | 2.250 | 2.690 | 2.200 | 2.650 | 2,161,799 | +0.48(+22.12%) |
May 23, 2024 | 2.140 | 2.432 | 1.900 | 2.170 | 1,585,339 | +0.06(+2.84%) |
May 22, 2024 | 2.270 | 2.350 | 2.110 | 2.110 | 918,624 | -0.21(-9.05%) |
May 21, 2024 | 2.480 | 2.660 | 2.270 | 2.320 | 1,432,466 | -0.13(-5.31%) |
May 20, 2024 | 2.480 | 2.489 | 2.250 | 2.450 | 700,027 | -0.01(-0.41%) |
May 17, 2024 | 2.230 | 2.590 | 2.060 | 2.460 | 1,705,668 | +0.02(+0.82%) |
May 16, 2024 | 2.920 | 2.960 | 2.340 | 2.440 | 1,884,801 | -0.31(-11.27%) |
May 15, 2024 | 3.280 | 3.295 | 2.740 | 2.750 | 2,301,318 | -0.62(-18.40%) |
May 14, 2024 | 3.300 | 3.525 | 3.250 | 3.370 | 1,631,630 | -0.34(-9.16%) |
May 13, 2024 | 3.520 | 3.880 | 3.230 | 3.710 | 2,182,812 | +0.17(+4.80%) |
May 10, 2024 | 3.550 | 3.680 | 3.400 | 3.540 | 1,480,939 | -0.18(-4.84%) |
May 09, 2024 | 3.630 | 3.780 | 3.450 | 3.720 | 2,158,887 | +0.30(+8.77%) |
May 08, 2024 | 3.660 | 3.749 | 3.260 | 3.420 | 2,763,788 | -0.38(-10.00%) |
May 07, 2024 | 4.080 | 4.110 | 3.640 | 3.800 | 5,075,172 | -0.20(-5.00%) |
May 06, 2024 | 3.360 | 4.150 | 3.348 | 4.000 | 12,896,538 | +0.74(+22.70%) |
May 03, 2024 | 3.220 | 3.550 | 3.130 | 3.260 | 3,994,123 | -0.08(-2.40%) |
May 02, 2024 | 3.140 | 3.460 | 2.850 | 3.340 | 6,021,857 | +0.22(+7.05%) |
May 01, 2024 | 3.270 | 3.470 | 2.810 | 3.120 | 22,559,128 | +0.29(+10.25%) |
Apr 30, 2024 | 2.880 | 4.290 | 2.710 | 2.830 | 92,600,912 | +0.48(+20.43%) |
Apr 29, 2024 | 2.150 | 2.470 | 2.100 | 2.350 | 6,978,779 | +0.21(+9.81%) |
Apr 26, 2024 | 2.120 | 2.480 | 2.100 | 2.140 | 5,059,224 | -0.10(-4.46%) |
Apr 25, 2024 | 2.040 | 2.550 | 1.980 | 2.240 | 11,025,136 | -0.21(-8.57%) |
Apr 24, 2024 | 2.600 | 2.900 | 2.300 | 2.450 | 21,096,136 | -0.52(-17.51%) |
Apr 23, 2024 | 2.910 | 3.130 | 2.250 | 2.970 | 67,091,544 | +0.47(+18.80%) |
Apr 22, 2024 | 1.560 | 2.690 | 1.430 | 2.500 | 210,441,216 | +1.25(+100.00%) |
Apr 19, 2024 | 1.480 | 1.640 | 1.140 | 1.250 | 128,778,056 | +0.22(+21.36%) |
Apr 18, 2024 | 1.270 | 1.660 | 0.7210 | 1.030 | 122,795,432 | +0.63(+157.50%) |
Apr 17, 2024 | 0.3911 | 0.4140 | 0.3900 | 0.4000 | 201,872 | +0.01(+2.28%) |
Apr 16, 2024 | 0.4299 | 0.4299 | 0.3800 | 0.3911 | 255,711 | -0.03(-6.23%) |
Apr 15, 2024 | 0.4400 | 0.4599 | 0.4171 | 0.4171 | 327,553 | -0.02(-5.20%) |
Apr 12, 2024 | 0.4100 | 0.4400 | 0.3914 | 0.4400 | 335,863 | +0.03(+8.64%) |
Apr 11, 2024 | 0.4000 | 0.4195 | 0.3900 | 0.4050 | 184,154 | +0.00(+0.62%) |
Apr 10, 2024 | 0.4040 | 0.4398 | 0.3900 | 0.4025 | 127,970 | +0.00(+0.63%) |
Apr 09, 2024 | 0.3910 | 0.4282 | 0.3910 | 0.4000 | 315,163 | +0.00(+0.38%) |
Apr 08, 2024 | 0.3850 | 0.4198 | 0.3765 | 0.3985 | 266,410 | +0.02(+6.38%) |
Apr 05, 2024 | 0.3630 | 0.3989 | 0.3610 | 0.3746 | 134,440 | +0.01(+4.06%) |
Apr 04, 2024 | 0.3570 | 0.3967 | 0.3519 | 0.3600 | 272,940 | -0.01(-2.41%) |
Apr 03, 2024 | 0.3609 | 0.3779 | 0.3551 | 0.3689 | 199,620 | -0.00(-0.86%) |
Apr 02, 2024 | 0.4100 | 0.4139 | 0.3600 | 0.3721 | 374,904 | -0.06(-13.47%) |
Apr 01, 2024 | 0.4297 | 0.4495 | 0.4105 | 0.4300 | 155,118 | -0.00(-0.97%) |
Mar 28, 2024 | 0.4300 | 0.4457 | 0.4100 | 0.4342 | 132,279 | -0.01(-2.95%) |
Mar 27, 2024 | 0.4846 | 0.4846 | 0.4250 | 0.4474 | 186,904 | -0.04(-7.81%) |
Mar 26, 2024 | 0.4050 | 0.4989 | 0.4050 | 0.4853 | 546,434 | +0.07(+17.65%) |
Mar 25, 2024 | 0.3491 | 0.4150 | 0.3372 | 0.4125 | 495,162 | +0.05(+14.62%) |
Mar 22, 2024 | 0.3370 | 0.3691 | 0.3252 | 0.3599 | 356,587 | +0.02(+6.80%) |
Mar 21, 2024 | 0.3377 | 0.3420 | 0.3270 | 0.3370 | 115,660 | +0.01(+2.84%) |
Mar 20, 2024 | 0.3528 | 0.3528 | 0.3200 | 0.3277 | 326,212 | -0.01(-2.50%) |
Mar 19, 2024 | 0.3400 | 0.3623 | 0.3311 | 0.3361 | 91,159 | -0.01(-1.67%) |
Mar 18, 2024 | 0.3534 | 0.3573 | 0.3410 | 0.3418 | 139,649 | -0.01(-2.37%) |
Mar 15, 2024 | 0.3700 | 0.3760 | 0.3500 | 0.3501 | 162,931 | -0.01(-1.44%) |
Mar 14, 2024 | 0.3650 | 0.3832 | 0.3550 | 0.3552 | 99,539 | -0.01(-2.68%) |
Mar 13, 2024 | 0.3515 | 0.3856 | 0.3505 | 0.3650 | 176,195 | +0.00(+1.11%) |
Mar 12, 2024 | 0.3701 | 0.3852 | 0.3610 | 0.3610 | 77,348 | -0.02(-5.37%) |
Mar 11, 2024 | 0.3958 | 0.4000 | 0.3605 | 0.3815 | 148,698 | -0.02(-4.15%) |
Mar 08, 2024 | 0.4050 | 0.4099 | 0.3960 | 0.3980 | 144,619 | +0.00(+0.51%) |
Mar 07, 2024 | 0.4270 | 0.4270 | 0.3805 | 0.3960 | 224,467 | -0.02(-5.74%) |
Mar 06, 2024 | 0.4082 | 0.4500 | 0.3951 | 0.4201 | 295,672 | +0.02(+4.17%) |
Mar 05, 2024 | 0.3800 | 0.4095 | 0.3800 | 0.4033 | 142,968 | +0.02(+4.08%) |
Mar 04, 2024 | 0.3953 | 0.4099 | 0.3852 | 0.3875 | 135,565 | -0.00(-0.92%) |
Mar 01, 2024 | 0.3850 | 0.4180 | 0.3850 | 0.3911 | 87,385 | -0.00(-0.99%) |
Feb 29, 2024 | 0.3900 | 0.4194 | 0.3750 | 0.3950 | 199,626 | -0.00(-1.03%) |
Feb 28, 2024 | 0.4244 | 0.4301 | 0.3912 | 0.3991 | 261,959 | -0.03(-6.09%) |
Feb 27, 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4250 | 245,760 | -0.03(-6.59%) |
Feb 26, 2024 | 0.4590 | 0.4890 | 0.4550 | 0.4550 | 136,284 | +0.00(+0.00%) |
Feb 23, 2024 | 0.4650 | 0.4800 | 0.4550 | 0.4550 | 160,209 | -0.01(-1.94%) |
Feb 22, 2024 | 0.4600 | 0.4999 | 0.4500 | 0.4640 | 167,392 | +0.00(+0.00%) |
Feb 21, 2024 | 0.4700 | 0.5079 | 0.4493 | 0.4640 | 255,411 | +0.01(+3.11%) |
Feb 20, 2024 | 0.4900 | 0.4900 | 0.4302 | 0.4500 | 277,417 | -0.03(-6.72%) |
Feb 16, 2024 | 0.5000 | 0.5198 | 0.4200 | 0.4824 | 349,987 | -0.00(-0.23%) |
Feb 15, 2024 | 0.5102 | 0.5149 | 0.4505 | 0.4835 | 1,163,829 | +0.05(+12.00%) |
Feb 14, 2024 | 0.4700 | 0.4700 | 0.4003 | 0.4317 | 235,354 | -0.02(-4.07%) |
Feb 13, 2024 | 0.4088 | 0.4999 | 0.3801 | 0.4500 | 580,626 | +0.05(+12.78%) |
Feb 12, 2024 | 0.4200 | 0.4487 | 0.3897 | 0.3990 | 329,368 | -0.00(-0.67%) |
Feb 09, 2024 | 0.3800 | 0.4150 | 0.3750 | 0.4017 | 288,123 | +0.04(+10.27%) |
Feb 08, 2024 | 0.3586 | 0.3899 | 0.3576 | 0.3643 | 149,179 | -0.00(-1.03%) |
Feb 07, 2024 | 0.3458 | 0.3946 | 0.3451 | 0.3681 | 199,587 | +0.02(+6.45%) |
Feb 06, 2024 | 0.3500 | 0.3577 | 0.3427 | 0.3458 | 99,876 | -0.01(-3.33%) |
Feb 05, 2024 | 0.3760 | 0.3760 | 0.3520 | 0.3577 | 98,651 | -0.01(-2.29%) |
Feb 02, 2024 | 0.3580 | 0.3799 | 0.3535 | 0.3661 | 106,420 | +0.02(+4.30%) |
Feb 01, 2024 | 0.3785 | 0.3800 | 0.3478 | 0.3510 | 177,741 | -0.03(-7.14%) |
Jan 31, 2024 | 0.3743 | 0.4000 | 0.3630 | 0.3780 | 107,116 | -0.01(-3.08%) |
Jan 30, 2024 | 0.3995 | 0.3999 | 0.3800 | 0.3900 | 48,011 | -0.01(-2.50%) |
Jan 29, 2024 | 0.3868 | 0.4199 | 0.3868 | 0.4000 | 147,910 | -0.00(-0.60%) |
Jan 26, 2024 | 0.3713 | 0.4100 | 0.3701 | 0.4024 | 104,470 | +0.02(+5.89%) |
Jan 25, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 14,517 | +0.00(+0.00%) |
Jan 24, 2024 | 0.3774 | 0.3900 | 0.3700 | 0.3800 | 24,269 | -0.01(-1.99%) |
Jan 23, 2024 | 0.3600 | 0.3992 | 0.3610 | 0.3877 | 126,978 | +0.01(+3.17%) |
Jan 22, 2024 | 0.3551 | 0.3860 | 0.3550 | 0.3758 | 37,513 | +0.01(+4.13%) |
Jan 19, 2024 | 0.3831 | 0.3831 | 0.3401 | 0.3609 | 145,458 | -0.03(-8.61%) |
Jan 18, 2024 | 0.3600 | 0.4253 | 0.3405 | 0.3949 | 616,993 | +0.03(+7.16%) |
Jan 17, 2024 | 0.3650 | 0.3718 | 0.3555 | 0.3685 | 54,366 | -0.00(-0.97%) |
Jan 16, 2024 | 0.3800 | 0.3910 | 0.3703 | 0.3721 | 9,563 | -0.01(-3.35%) |
Jan 12, 2024 | 0.3760 | 0.3942 | 0.3683 | 0.3850 | 49,504 | -0.00(-1.03%) |
Jan 11, 2024 | 0.3860 | 0.3900 | 0.3703 | 0.3890 | 32,375 | +0.01(+2.94%) |
Jan 10, 2024 | 0.3857 | 0.3945 | 0.3750 | 0.3779 | 41,519 | -0.01(-2.25%) |
Jan 09, 2024 | 0.3900 | 0.3985 | 0.3736 | 0.3866 | 19,686 | -0.01(-2.84%) |
Jan 08, 2024 | 0.4092 | 0.4110 | 0.3701 | 0.3979 | 65,675 | -0.00(-0.80%) |
Jan 05, 2024 | 0.3800 | 0.4298 | 0.3755 | 0.4011 | 71,851 | +0.00(+0.17%) |
Jan 04, 2024 | 0.4500 | 0.4480 | 0.3990 | 0.4004 | 46,749 | -0.03(-6.88%) |
Jan 03, 2024 | 0.4493 | 0.4493 | 0.4200 | 0.4300 | 22,946 | -0.03(-6.52%) |
Jan 02, 2024 | 0.4616 | 0.4700 | 0.4500 | 0.4600 | 42,741 | -0.03(-5.25%) |
Dec 29, 2023 | 0.4427 | 0.4900 | 0.4400 | 0.4855 | 105,441 | +0.05(+12.75%) |
Dec 28, 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4306 | 92,246 | -0.01(-2.49%) |
Dec 27, 2023 | 0.4280 | 0.4661 | 0.4164 | 0.4416 | 94,725 | +0.02(+4.20%) |
Dec 26, 2023 | 0.4100 | 0.4238 | 0.3902 | 0.4238 | 58,132 | +0.01(+1.78%) |
Dec 22, 2023 | 0.3731 | 0.4300 | 0.3618 | 0.4164 | 93,624 | +0.04(+11.64%) |
Dec 21, 2023 | 0.4100 | 0.4100 | 0.3663 | 0.3730 | 119,112 | -0.02(-4.21%) |
Dec 20, 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3894 | 744,449 | +0.00(+0.52%) |
Dec 19, 2023 | 0.3751 | 0.3960 | 0.3750 | 0.3874 | 19,337 | +0.00(+0.62%) |
Dec 18, 2023 | 0.3790 | 0.3900 | 0.3723 | 0.3850 | 52,274 | +0.01(+3.22%) |
Dec 15, 2023 | 0.3789 | 0.3830 | 0.3659 | 0.3730 | 26,183 | -0.01(-1.53%) |
Dec 14, 2023 | 0.3700 | 0.3798 | 0.3507 | 0.3788 | 44,423 | +0.01(+1.80%) |
Dec 13, 2023 | 0.3980 | 0.3980 | 0.3701 | 0.3721 | 53,430 | -0.02(-4.57%) |
Dec 12, 2023 | 0.4180 | 0.4200 | 0.3899 | 0.3899 | 51,652 | -0.02(-5.43%) |
Dec 11, 2023 | 0.4200 | 0.4221 | 0.4100 | 0.4123 | 75,371 | -0.02(-4.96%) |
Dec 08, 2023 | 0.4505 | 0.4536 | 0.4112 | 0.4338 | 66,578 | -0.00(-0.50%) |
Dec 07, 2023 | 0.4600 | 0.4600 | 0.4360 | 0.4360 | 37,199 | -0.02(-4.15%) |
Dec 06, 2023 | 0.4648 | 0.4649 | 0.4100 | 0.4549 | 34,999 | -0.00(-1.07%) |
Dec 05, 2023 | 0.4540 | 0.4763 | 0.4511 | 0.4598 | 59,249 | -0.00(-0.04%) |
Dec 04, 2023 | 0.4600 | 0.4600 | 0.4506 | 0.4600 | 28,960 | -0.01(-2.13%) |
Dec 01, 2023 | 0.4700 | 0.4740 | 0.4580 | 0.4700 | 21,919 | -0.00(-0.84%) |
Nov 30, 2023 | 0.4550 | 0.4750 | 0.4505 | 0.4740 | 18,181 | +0.01(+2.73%) |
Nov 29, 2023 | 0.4683 | 0.4800 | 0.4510 | 0.4614 | 48,755 | -0.01(-1.20%) |
Nov 28, 2023 | 0.4670 | 0.4800 | 0.4670 | 0.4670 | 20,454 | -0.00(-0.04%) |
Nov 27, 2023 | 0.4869 | 0.4869 | 0.4671 | 0.4672 | 60,212 | -0.01(-2.46%) |
Nov 24, 2023 | 0.4766 | 0.4900 | 0.4726 | 0.4790 | 35,295 | +0.00(+0.08%) |
Nov 22, 2023 | 0.4842 | 0.5000 | 0.4730 | 0.4786 | 23,273 | -0.01(-2.33%) |
Nov 21, 2023 | 0.4722 | 0.4900 | 0.4680 | 0.4900 | 35,487 | -0.01(-2.00%) |
Nov 20, 2023 | 0.4845 | 0.5096 | 0.4300 | 0.5000 | 59,410 | +0.00(+0.22%) |
Nov 17, 2023 | 0.5000 | 0.5100 | 0.4320 | 0.4989 | 71,736 | +0.02(+3.92%) |
Nov 16, 2023 | 0.5054 | 0.5054 | 0.4605 | 0.4801 | 55,965 | -0.04(-7.85%) |
Nov 15, 2023 | 0.5100 | 0.5550 | 0.5100 | 0.5210 | 107,334 | -0.04(-6.96%) |
Nov 14, 2023 | 0.4600 | 0.5722 | 0.4600 | 0.5600 | 178,432 | +0.08(+17.65%) |
Nov 13, 2023 | 0.4798 | 0.4798 | 0.4600 | 0.4760 | 59,233 | +0.00(+0.91%) |
Nov 10, 2023 | 0.4445 | 0.4804 | 0.4350 | 0.4717 | 42,710 | +0.03(+6.12%) |
Nov 09, 2023 | 0.5000 | 0.5000 | 0.4112 | 0.4445 | 211,270 | -0.03(-6.40%) |
Nov 08, 2023 | 0.4700 | 0.4780 | 0.4650 | 0.4749 | 280,848 | +0.00(+0.17%) |
Nov 07, 2023 | 0.4989 | 0.4995 | 0.4650 | 0.4741 | 24,682 | -0.00(-0.98%) |
Nov 06, 2023 | 0.4875 | 0.4875 | 0.4730 | 0.4788 | 46,210 | +0.02(+4.56%) |
Nov 03, 2023 | 0.4700 | 0.4991 | 0.4579 | 0.4579 | 134,463 | -0.01(-1.97%) |
Nov 02, 2023 | 0.4367 | 0.4680 | 0.4367 | 0.4671 | 66,110 | +0.02(+3.80%) |