Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.680 | 2.832 | 2.665 | 2.720 | 19,336 | -0.02(-0.73%) |
May 23, 2024 | 2.970 | 3.000 | 2.650 | 2.740 | 42,090 | -0.14(-4.86%) |
May 22, 2024 | 2.780 | 2.910 | 2.780 | 2.880 | 28,240 | +0.10(+3.60%) |
May 21, 2024 | 2.770 | 2.810 | 2.770 | 2.780 | 30,388 | -0.01(-0.36%) |
May 20, 2024 | 2.790 | 2.870 | 2.770 | 2.790 | 53,468 | +0.01(+0.36%) |
May 17, 2024 | 2.610 | 2.790 | 2.610 | 2.780 | 56,778 | +0.13(+4.91%) |
May 16, 2024 | 2.620 | 2.670 | 2.560 | 2.650 | 42,598 | -0.02(-0.75%) |
May 15, 2024 | 2.670 | 2.755 | 2.640 | 2.670 | 44,367 | -0.04(-1.48%) |
May 14, 2024 | 2.620 | 2.740 | 2.557 | 2.710 | 124,320 | +0.07(+2.65%) |
May 13, 2024 | 2.540 | 2.650 | 2.520 | 2.640 | 65,150 | +0.09(+3.53%) |
May 10, 2024 | 2.640 | 2.640 | 2.520 | 2.550 | 71,504 | -0.08(-3.04%) |
May 09, 2024 | 2.700 | 2.760 | 2.593 | 2.630 | 109,480 | -0.08(-2.95%) |
May 08, 2024 | 2.450 | 2.760 | 2.410 | 2.710 | 117,872 | +0.21(+8.40%) |
May 07, 2024 | 2.420 | 2.540 | 2.350 | 2.500 | 92,332 | +0.07(+2.88%) |
May 06, 2024 | 2.450 | 2.460 | 2.230 | 2.430 | 261,367 | -0.05(-2.02%) |
May 03, 2024 | 2.560 | 2.630 | 2.470 | 2.480 | 392,228 | -0.67(-21.27%) |
May 02, 2024 | 2.790 | 3.280 | 2.700 | 3.150 | 807,863 | +0.37(+13.31%) |
May 01, 2024 | 2.760 | 2.900 | 2.640 | 2.780 | 547,029 | -0.05(-1.77%) |
Apr 30, 2024 | 3.200 | 3.390 | 2.700 | 2.830 | 9,285,890 | +0.22(+8.43%) |
Apr 29, 2024 | 2.560 | 2.680 | 2.470 | 2.610 | 1,864,415 | +0.09(+3.57%) |
Apr 26, 2024 | 2.340 | 2.553 | 2.340 | 2.520 | 52,083 | +0.16(+6.78%) |
Apr 25, 2024 | 2.340 | 2.450 | 2.270 | 2.360 | 49,065 | +0.00(+0.00%) |
Apr 24, 2024 | 2.390 | 2.410 | 2.311 | 2.360 | 63,943 | -0.01(-0.42%) |
Apr 23, 2024 | 2.200 | 2.420 | 2.050 | 2.370 | 232,757 | +0.07(+3.04%) |
Apr 22, 2024 | 2.780 | 2.850 | 2.270 | 2.300 | 207,258 | -0.64(-21.77%) |
Apr 19, 2024 | 2.940 | 3.200 | 2.810 | 2.940 | 276,649 | -0.21(-6.67%) |
Apr 18, 2024 | 2.450 | 3.300 | 2.400 | 3.150 | 875,426 | +0.74(+30.71%) |
Apr 17, 2024 | 2.550 | 2.650 | 2.340 | 2.410 | 233,805 | -0.25(-9.40%) |
Apr 16, 2024 | 2.480 | 2.720 | 2.230 | 2.660 | 335,627 | -0.02(-0.75%) |
Apr 15, 2024 | 3.200 | 3.330 | 2.420 | 2.680 | 375,974 | +2.19(+445.71%) |
Apr 12, 2024 | 0.5306 | 0.5480 | 0.4810 | 0.4911 | 3,434,756 | -0.11(-18.23%) |
Apr 11, 2024 | 0.5627 | 0.6260 | 0.5200 | 0.6006 | 9,168,940 | -0.05(-7.56%) |
Apr 10, 2024 | 0.5100 | 0.9079 | 0.4720 | 0.6497 | 230,416,368 | +0.36(+126.30%) |
Apr 09, 2024 | 0.2880 | 0.2994 | 0.2700 | 0.2871 | 13,581,740 | +0.01(+2.79%) |
Apr 08, 2024 | 0.2902 | 0.2950 | 0.2775 | 0.2793 | 197,700 | -0.02(-5.55%) |
Apr 05, 2024 | 0.3160 | 0.3160 | 0.2800 | 0.2957 | 105,597 | -0.02(-6.72%) |
Apr 04, 2024 | 0.3030 | 0.3298 | 0.2900 | 0.3170 | 298,732 | +0.04(+13.21%) |
Apr 03, 2024 | 0.2800 | 0.2908 | 0.2700 | 0.2800 | 141,090 | +0.00(+0.00%) |
Apr 02, 2024 | 0.2939 | 0.2947 | 0.2760 | 0.2800 | 102,315 | -0.02(-6.04%) |
Apr 01, 2024 | 0.3000 | 0.3077 | 0.2900 | 0.2980 | 115,447 | -0.01(-2.30%) |
Mar 28, 2024 | 0.2810 | 0.3100 | 0.2801 | 0.3050 | 166,859 | +0.02(+8.93%) |
Mar 27, 2024 | 0.2950 | 0.3056 | 0.2701 | 0.2800 | 225,997 | -0.02(-5.12%) |
Mar 26, 2024 | 0.3089 | 0.3098 | 0.2400 | 0.2951 | 256,021 | -0.00(-1.63%) |
Mar 25, 2024 | 0.3200 | 0.3382 | 0.3000 | 0.3000 | 352,445 | -0.03(-10.18%) |
Mar 22, 2024 | 0.3403 | 0.3403 | 0.3195 | 0.3340 | 106,514 | -0.01(-3.61%) |
Mar 21, 2024 | 0.3300 | 0.3600 | 0.3272 | 0.3465 | 342,619 | +0.02(+5.90%) |
Mar 20, 2024 | 0.3300 | 0.3500 | 0.3272 | 0.3272 | 109,662 | -0.01(-2.62%) |
Mar 19, 2024 | 0.3400 | 0.3460 | 0.3295 | 0.3360 | 162,555 | +0.00(+1.45%) |
Mar 18, 2024 | 0.3400 | 0.3600 | 0.3290 | 0.3312 | 107,411 | +0.01(+3.02%) |
Mar 15, 2024 | 0.3200 | 0.3500 | 0.3100 | 0.3215 | 120,220 | +0.00(+0.94%) |
Mar 14, 2024 | 0.3190 | 0.3190 | 0.3100 | 0.3185 | 50,715 | +0.01(+2.74%) |
Mar 13, 2024 | 0.3061 | 0.3289 | 0.3031 | 0.3100 | 120,487 | +0.01(+1.77%) |
Mar 12, 2024 | 0.3089 | 0.3089 | 0.3000 | 0.3046 | 32,785 | -0.00(-1.39%) |
Mar 11, 2024 | 0.3200 | 0.3210 | 0.3000 | 0.3089 | 63,126 | +0.00(+1.48%) |
Mar 08, 2024 | 0.3000 | 0.3255 | 0.3000 | 0.3044 | 57,780 | -0.00(-0.03%) |
Mar 07, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3045 | 95,518 | +0.00(+1.50%) |
Mar 06, 2024 | 0.3000 | 0.3131 | 0.2953 | 0.3000 | 64,389 | +0.00(+1.56%) |
Mar 05, 2024 | 0.3000 | 0.3130 | 0.2900 | 0.2954 | 149,448 | -0.01(-3.27%) |
Mar 04, 2024 | 0.3200 | 0.3347 | 0.3010 | 0.3054 | 263,256 | -0.03(-9.91%) |
Mar 01, 2024 | 0.3360 | 0.3400 | 0.3290 | 0.3390 | 44,389 | +0.01(+3.42%) |
Feb 29, 2024 | 0.3300 | 0.3300 | 0.3251 | 0.3278 | 51,546 | -0.01(-2.15%) |
Feb 28, 2024 | 0.3489 | 0.3500 | 0.3350 | 0.3350 | 72,197 | -0.02(-6.69%) |
Feb 27, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3590 | 173,667 | +0.01(+3.76%) |
Feb 26, 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3460 | 120,392 | -0.00(-1.31%) |
Feb 23, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3506 | 182,982 | -0.04(-10.06%) |
Feb 22, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3898 | 143,690 | +0.00(+0.21%) |
Feb 21, 2024 | 0.4000 | 0.4000 | 0.3677 | 0.3890 | 64,894 | +0.01(+2.21%) |
Feb 20, 2024 | 0.3906 | 0.3906 | 0.3700 | 0.3806 | 73,846 | +0.01(+2.17%) |
Feb 16, 2024 | 0.3700 | 0.3900 | 0.3608 | 0.3725 | 97,368 | +0.00(+0.40%) |
Feb 15, 2024 | 0.3800 | 0.3850 | 0.3609 | 0.3710 | 61,941 | +0.00(+0.27%) |
Feb 14, 2024 | 0.4030 | 0.4050 | 0.3610 | 0.3700 | 110,545 | -0.01(-3.65%) |
Feb 13, 2024 | 0.3860 | 0.4049 | 0.3750 | 0.3840 | 90,853 | -0.01(-2.76%) |
Feb 12, 2024 | 0.3930 | 0.4050 | 0.3900 | 0.3949 | 116,041 | -0.00(-0.95%) |
Feb 09, 2024 | 0.3900 | 0.4050 | 0.3900 | 0.3987 | 114,434 | -0.00(-0.35%) |
Feb 08, 2024 | 0.4008 | 0.4052 | 0.3901 | 0.4001 | 61,360 | -0.00(-1.21%) |
Feb 07, 2024 | 0.4050 | 0.4052 | 0.3901 | 0.4050 | 42,297 | +0.01(+3.32%) |
Feb 06, 2024 | 0.3900 | 0.3990 | 0.3851 | 0.3920 | 34,851 | -0.00(-0.71%) |
Feb 05, 2024 | 0.4003 | 0.4095 | 0.3779 | 0.3948 | 160,980 | -0.01(-2.52%) |
Feb 02, 2024 | 0.4000 | 0.4200 | 0.3825 | 0.4050 | 296,545 | +0.01(+1.38%) |
Feb 01, 2024 | 0.3886 | 0.3995 | 0.3850 | 0.3995 | 33,438 | +0.01(+2.07%) |
Jan 31, 2024 | 0.3822 | 0.3995 | 0.3822 | 0.3914 | 43,881 | -0.00(-0.66%) |
Jan 30, 2024 | 0.3635 | 0.4100 | 0.3610 | 0.3940 | 133,176 | +0.01(+3.68%) |
Jan 29, 2024 | 0.3800 | 0.3800 | 0.3625 | 0.3800 | 26,673 | +0.01(+2.70%) |
Jan 26, 2024 | 0.3755 | 0.3755 | 0.3601 | 0.3700 | 27,660 | -0.01(-1.46%) |
Jan 25, 2024 | 0.3780 | 0.3800 | 0.3623 | 0.3755 | 36,887 | -0.01(-3.47%) |
Jan 24, 2024 | 0.3800 | 0.4100 | 0.3801 | 0.3890 | 111,358 | +0.01(+2.37%) |
Jan 23, 2024 | 0.3720 | 0.3900 | 0.3690 | 0.3800 | 51,701 | -0.01(-2.09%) |
Jan 22, 2024 | 0.3720 | 0.3948 | 0.3690 | 0.3881 | 62,469 | -0.01(-2.98%) |
Jan 19, 2024 | 0.3523 | 0.4000 | 0.3520 | 0.4000 | 67,458 | +0.03(+7.53%) |
Jan 18, 2024 | 0.3800 | 0.4100 | 0.3631 | 0.3720 | 59,164 | -0.01(-1.85%) |
Jan 17, 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3790 | 36,972 | +0.01(+3.38%) |
Jan 16, 2024 | 0.3855 | 0.3900 | 0.3500 | 0.3666 | 59,961 | -0.02(-4.68%) |
Jan 12, 2024 | 0.3810 | 0.4000 | 0.3790 | 0.3846 | 20,924 | -0.00(-0.67%) |
Jan 11, 2024 | 0.3900 | 0.4000 | 0.3819 | 0.3872 | 36,581 | -0.01(-1.97%) |
Jan 10, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 58,024 | -0.01(-1.25%) |
Jan 09, 2024 | 0.3801 | 0.4100 | 0.3801 | 0.4000 | 65,626 | +0.00(+0.00%) |
Jan 08, 2024 | 0.3700 | 0.4100 | 0.3700 | 0.4000 | 116,146 | +0.02(+5.26%) |
Jan 05, 2024 | 0.3800 | 0.3800 | 0.3740 | 0.3800 | 23,255 | +0.00(+0.26%) |
Jan 04, 2024 | 0.3739 | 0.3800 | 0.3610 | 0.3790 | 29,813 | +0.00(+0.00%) |
Jan 03, 2024 | 0.3750 | 0.3800 | 0.3500 | 0.3790 | 55,451 | +0.00(+1.04%) |
Jan 02, 2024 | 0.3920 | 0.3950 | 0.3613 | 0.3751 | 50,587 | +0.01(+2.35%) |
Dec 29, 2023 | 0.4000 | 0.4100 | 0.3615 | 0.3665 | 215,791 | -0.04(-10.61%) |
Dec 28, 2023 | 0.3903 | 0.4176 | 0.3903 | 0.4100 | 85,583 | +0.01(+1.99%) |
Dec 27, 2023 | 0.4000 | 0.4026 | 0.3900 | 0.4020 | 67,454 | +0.00(+0.50%) |
Dec 26, 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 192,693 | -0.02(-4.76%) |
Dec 22, 2023 | 0.4100 | 0.4224 | 0.3900 | 0.4200 | 92,233 | +0.01(+2.34%) |
Dec 21, 2023 | 0.4181 | 0.4224 | 0.3912 | 0.4104 | 105,027 | -0.00(-0.19%) |
Dec 20, 2023 | 0.3844 | 0.4250 | 0.3700 | 0.4112 | 147,860 | +0.03(+8.21%) |
Dec 19, 2023 | 0.4120 | 0.4300 | 0.3700 | 0.3800 | 210,354 | -0.02(-5.99%) |
Dec 18, 2023 | 0.4260 | 0.4500 | 0.4020 | 0.4042 | 126,088 | -0.01(-2.60%) |
Dec 15, 2023 | 0.3700 | 0.4500 | 0.3700 | 0.4150 | 256,540 | +0.02(+3.78%) |
Dec 14, 2023 | 0.3800 | 0.4000 | 0.3600 | 0.3999 | 178,721 | +0.04(+12.62%) |
Dec 13, 2023 | 0.3400 | 0.3600 | 0.3300 | 0.3551 | 166,087 | +0.01(+1.46%) |
Dec 12, 2023 | 0.3200 | 0.3681 | 0.3200 | 0.3500 | 67,764 | +0.00(+1.39%) |
Dec 11, 2023 | 0.3500 | 0.3600 | 0.3421 | 0.3452 | 58,916 | -0.01(-2.13%) |
Dec 08, 2023 | 0.3568 | 0.3648 | 0.3420 | 0.3527 | 55,265 | -0.01(-3.37%) |
Dec 07, 2023 | 0.3700 | 0.3700 | 0.3451 | 0.3650 | 34,790 | -0.01(-1.35%) |
Dec 06, 2023 | 0.3740 | 0.3750 | 0.3348 | 0.3700 | 89,259 | -0.00(-1.07%) |
Dec 05, 2023 | 0.3452 | 0.3800 | 0.3400 | 0.3740 | 227,531 | +0.03(+8.37%) |
Dec 04, 2023 | 0.3297 | 0.3700 | 0.3205 | 0.3451 | 210,584 | +0.01(+2.68%) |
Dec 01, 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3361 | 263,497 | +0.03(+9.37%) |
Nov 30, 2023 | 0.3143 | 0.3170 | 0.3042 | 0.3073 | 843,486 | -0.01(-2.23%) |
Nov 29, 2023 | 0.3000 | 0.3169 | 0.2956 | 0.3143 | 40,677 | +0.01(+4.31%) |
Nov 28, 2023 | 0.3100 | 0.3189 | 0.3010 | 0.3013 | 38,811 | -0.00(-1.54%) |
Nov 27, 2023 | 0.3069 | 0.3190 | 0.3013 | 0.3060 | 92,130 | -0.00(-0.29%) |
Nov 24, 2023 | 0.3080 | 0.3100 | 0.3061 | 0.3069 | 45,917 | -0.00(-0.36%) |
Nov 22, 2023 | 0.3003 | 0.3198 | 0.3003 | 0.3080 | 46,768 | -0.00(-0.68%) |
Nov 21, 2023 | 0.3100 | 0.3198 | 0.3100 | 0.3101 | 54,390 | +0.01(+1.67%) |
Nov 20, 2023 | 0.3194 | 0.3194 | 0.3002 | 0.3050 | 77,123 | -0.01(-3.85%) |
Nov 17, 2023 | 0.2900 | 0.3180 | 0.2900 | 0.3172 | 166,425 | +0.04(+15.35%) |
Nov 16, 2023 | 0.3101 | 0.3188 | 0.2740 | 0.2750 | 123,779 | -0.03(-9.78%) |
Nov 15, 2023 | 0.2800 | 0.3164 | 0.2724 | 0.3048 | 231,480 | +0.03(+10.84%) |
Nov 14, 2023 | 0.2700 | 0.2895 | 0.2700 | 0.2750 | 189,771 | -0.00(-1.26%) |
Nov 13, 2023 | 0.2900 | 0.2926 | 0.2700 | 0.2785 | 169,906 | -0.00(-0.54%) |
Nov 10, 2023 | 0.2810 | 0.2948 | 0.2702 | 0.2800 | 225,400 | +0.00(+1.38%) |
Nov 09, 2023 | 0.2819 | 0.2950 | 0.2762 | 0.2762 | 131,791 | -0.01(-3.76%) |
Nov 08, 2023 | 0.3055 | 0.3055 | 0.2810 | 0.2870 | 90,118 | -0.00(-1.37%) |
Nov 07, 2023 | 0.3127 | 0.3127 | 0.2901 | 0.2910 | 126,866 | -0.00(-0.72%) |
Nov 06, 2023 | 0.3200 | 0.3270 | 0.2853 | 0.2931 | 335,961 | -0.03(-10.37%) |
Nov 03, 2023 | 0.3100 | 0.3398 | 0.3100 | 0.3270 | 114,640 | -0.00(-0.91%) |
Nov 02, 2023 | 0.3143 | 0.3399 | 0.3100 | 0.3300 | 150,200 | +0.01(+4.73%) |