Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.650 | 1.800 | 1.650 | 1.730 | 44,608 | +0.08(+4.85%) |
May 23, 2024 | 1.810 | 1.815 | 1.646 | 1.650 | 52,756 | -0.15(-8.33%) |
May 22, 2024 | 1.840 | 1.918 | 1.774 | 1.800 | 28,083 | -0.04(-2.17%) |
May 21, 2024 | 1.800 | 1.960 | 1.800 | 1.840 | 71,401 | +0.01(+0.55%) |
May 20, 2024 | 1.820 | 1.870 | 1.800 | 1.830 | 38,169 | +0.04(+2.23%) |
May 17, 2024 | 1.930 | 1.945 | 1.750 | 1.790 | 58,459 | -0.09(-4.79%) |
May 16, 2024 | 1.880 | 1.980 | 1.870 | 1.880 | 14,851 | -0.02(-1.05%) |
May 15, 2024 | 2.250 | 2.350 | 1.880 | 1.900 | 224,792 | -0.32(-14.41%) |
May 14, 2024 | 2.070 | 2.250 | 1.935 | 2.220 | 107,936 | +0.30(+15.63%) |
May 13, 2024 | 2.140 | 2.179 | 1.850 | 1.920 | 53,306 | -0.20(-9.43%) |
May 10, 2024 | 2.240 | 2.330 | 2.108 | 2.120 | 20,895 | -0.13(-5.78%) |
May 09, 2024 | 2.230 | 2.331 | 2.175 | 2.250 | 24,061 | +0.05(+2.27%) |
May 08, 2024 | 2.360 | 2.420 | 2.200 | 2.200 | 23,566 | -0.07(-3.08%) |
May 07, 2024 | 2.290 | 2.365 | 2.200 | 2.270 | 52,089 | +0.08(+3.65%) |
May 06, 2024 | 2.100 | 2.240 | 2.040 | 2.190 | 60,532 | +0.12(+5.80%) |
May 03, 2024 | 2.200 | 2.200 | 2.040 | 2.070 | 17,931 | -0.17(-7.59%) |
May 02, 2024 | 2.340 | 2.430 | 2.160 | 2.240 | 101,739 | -0.07(-3.03%) |
May 01, 2024 | 2.150 | 2.347 | 1.995 | 2.310 | 154,078 | +0.31(+15.50%) |
Apr 30, 2024 | 1.710 | 2.060 | 1.710 | 2.000 | 104,224 | +0.29(+16.96%) |
Apr 29, 2024 | 1.750 | 1.798 | 1.710 | 1.710 | 29,912 | -0.01(-0.58%) |
Apr 26, 2024 | 1.790 | 1.860 | 1.710 | 1.720 | 30,854 | -0.05(-2.82%) |
Apr 25, 2024 | 1.850 | 1.910 | 1.715 | 1.770 | 63,436 | -0.08(-4.32%) |
Apr 24, 2024 | 1.840 | 1.870 | 1.840 | 1.850 | 18,531 | -0.02(-1.07%) |
Apr 23, 2024 | 1.870 | 1.930 | 1.830 | 1.870 | 28,419 | -0.01(-0.53%) |
Apr 22, 2024 | 1.860 | 1.900 | 1.810 | 1.880 | 35,936 | +0.02(+1.08%) |
Apr 19, 2024 | 1.960 | 2.000 | 1.845 | 1.860 | 20,487 | -0.09(-4.62%) |
Apr 18, 2024 | 2.000 | 2.010 | 1.891 | 1.950 | 32,067 | -0.02(-1.02%) |
Apr 17, 2024 | 1.900 | 1.970 | 1.810 | 1.970 | 30,577 | +0.10(+5.35%) |
Apr 16, 2024 | 1.990 | 1.990 | 1.870 | 1.870 | 21,012 | -0.04(-2.09%) |
Apr 15, 2024 | 1.960 | 2.040 | 1.880 | 1.910 | 49,060 | -0.02(-1.04%) |
Apr 12, 2024 | 1.970 | 2.040 | 1.910 | 1.930 | 36,459 | -0.07(-3.50%) |
Apr 11, 2024 | 2.090 | 2.100 | 1.920 | 2.000 | 55,036 | -0.07(-3.38%) |
Apr 10, 2024 | 2.130 | 2.190 | 2.040 | 2.070 | 24,739 | -0.03(-1.43%) |
Apr 09, 2024 | 2.150 | 2.260 | 2.060 | 2.100 | 25,697 | -0.08(-3.67%) |
Apr 08, 2024 | 2.174 | 2.210 | 2.071 | 2.180 | 21,525 | -0.02(-0.91%) |
Apr 05, 2024 | 2.230 | 2.305 | 2.160 | 2.200 | 23,004 | -0.04(-1.79%) |
Apr 04, 2024 | 2.300 | 2.380 | 2.210 | 2.240 | 39,654 | -0.07(-3.03%) |
Apr 03, 2024 | 2.080 | 2.430 | 2.050 | 2.310 | 73,763 | +0.27(+13.24%) |
Apr 02, 2024 | 2.000 | 2.150 | 1.930 | 2.040 | 78,460 | +0.00(+0.00%) |
Apr 01, 2024 | 2.150 | 2.150 | 2.020 | 2.040 | 114,164 | -0.10(-4.67%) |
Mar 28, 2024 | 2.610 | 2.660 | 2.140 | 2.140 | 193,249 | -0.59(-21.61%) |
Mar 27, 2024 | 2.320 | 2.840 | 2.180 | 2.730 | 437,511 | +0.67(+32.52%) |
Mar 26, 2024 | 2.170 | 2.223 | 2.000 | 2.060 | 33,843 | -0.15(-6.79%) |
Mar 25, 2024 | 2.130 | 2.330 | 2.010 | 2.210 | 46,041 | +0.04(+1.84%) |
Mar 22, 2024 | 2.210 | 2.280 | 2.120 | 2.170 | 20,449 | +0.05(+2.36%) |
Mar 21, 2024 | 2.220 | 2.340 | 2.080 | 2.120 | 19,536 | -0.12(-5.36%) |
Mar 20, 2024 | 2.090 | 2.400 | 2.080 | 2.240 | 33,298 | +0.19(+9.27%) |
Mar 19, 2024 | 2.070 | 2.180 | 2.020 | 2.050 | 15,239 | +0.00(+0.00%) |
Mar 18, 2024 | 1.860 | 2.081 | 1.854 | 2.050 | 41,868 | +0.14(+7.33%) |
Mar 15, 2024 | 2.090 | 2.190 | 1.910 | 1.910 | 38,824 | -0.17(-7.95%) |
Mar 14, 2024 | 2.170 | 2.400 | 2.030 | 2.075 | 22,777 | -0.08(-3.94%) |
Mar 13, 2024 | 2.450 | 2.460 | 2.130 | 2.160 | 33,677 | -0.34(-13.60%) |
Mar 12, 2024 | 2.250 | 2.580 | 2.250 | 2.500 | 36,508 | +0.23(+10.13%) |
Mar 11, 2024 | 2.710 | 2.800 | 2.210 | 2.270 | 34,773 | -0.46(-16.85%) |
Mar 08, 2024 | 2.820 | 3.020 | 2.660 | 2.730 | 54,422 | -0.10(-3.53%) |
Mar 07, 2024 | 2.820 | 2.920 | 2.820 | 2.830 | 25,010 | +0.01(+0.35%) |
Mar 06, 2024 | 3.090 | 3.160 | 2.760 | 2.820 | 53,899 | -0.26(-8.44%) |
Mar 05, 2024 | 2.810 | 3.122 | 2.810 | 3.080 | 61,432 | +0.26(+9.22%) |
Mar 04, 2024 | 2.730 | 2.970 | 2.710 | 2.820 | 58,253 | +0.08(+2.92%) |
Mar 01, 2024 | 2.750 | 3.033 | 2.667 | 2.740 | 79,325 | +0.09(+3.40%) |
Feb 29, 2024 | 3.030 | 3.500 | 2.600 | 2.650 | 298,398 | -0.33(-11.07%) |
Feb 28, 2024 | 2.310 | 3.050 | 2.280 | 2.980 | 233,190 | +0.67(+29.00%) |
Feb 27, 2024 | 1.890 | 2.340 | 1.860 | 2.310 | 112,241 | +0.43(+22.87%) |
Feb 26, 2024 | 1.860 | 1.900 | 1.831 | 1.880 | 27,800 | -0.01(-0.53%) |
Feb 23, 2024 | 1.840 | 1.920 | 1.820 | 1.890 | 19,660 | +0.04(+2.16%) |
Feb 22, 2024 | 1.832 | 1.950 | 1.832 | 1.850 | 17,389 | +0.02(+1.09%) |
Feb 21, 2024 | 1.880 | 1.934 | 1.830 | 1.830 | 48,419 | -0.11(-5.67%) |
Feb 20, 2024 | 2.250 | 2.250 | 1.850 | 1.940 | 104,569 | -0.26(-11.82%) |
Feb 16, 2024 | 2.030 | 2.200 | 2.030 | 2.200 | 82,938 | +0.25(+12.82%) |
Feb 15, 2024 | 1.990 | 2.090 | 1.860 | 1.950 | 30,971 | -0.03(-1.52%) |
Feb 14, 2024 | 1.970 | 2.120 | 1.870 | 1.980 | 54,976 | +0.05(+2.59%) |
Feb 13, 2024 | 1.800 | 1.950 | 1.802 | 1.930 | 52,371 | +0.05(+2.66%) |
Feb 12, 2024 | 1.820 | 1.960 | 1.720 | 1.880 | 69,294 | +0.06(+3.30%) |
Feb 09, 2024 | 1.720 | 1.840 | 1.720 | 1.820 | 23,618 | +0.14(+8.33%) |
Feb 08, 2024 | 1.810 | 1.850 | 1.600 | 1.680 | 44,212 | -0.06(-3.45%) |
Feb 07, 2024 | 1.760 | 1.880 | 1.740 | 1.740 | 27,052 | -0.06(-3.33%) |
Feb 06, 2024 | 1.980 | 2.017 | 1.700 | 1.800 | 111,575 | -0.20(-10.00%) |
Feb 05, 2024 | 2.020 | 2.044 | 1.930 | 2.000 | 49,864 | -0.04(-1.96%) |
Feb 02, 2024 | 2.190 | 2.230 | 1.910 | 2.040 | 198,383 | -0.19(-8.52%) |
Feb 01, 2024 | 2.350 | 2.350 | 2.170 | 2.230 | 38,939 | -0.09(-3.88%) |
Jan 31, 2024 | 2.330 | 2.440 | 2.280 | 2.320 | 43,659 | +0.03(+1.31%) |
Jan 30, 2024 | 2.370 | 2.370 | 2.200 | 2.290 | 29,224 | -0.15(-6.15%) |
Jan 29, 2024 | 2.330 | 2.450 | 2.300 | 2.440 | 21,123 | +0.14(+6.09%) |
Jan 26, 2024 | 2.530 | 2.559 | 2.200 | 2.300 | 68,432 | -0.17(-6.88%) |
Jan 25, 2024 | 2.290 | 2.486 | 2.280 | 2.470 | 27,439 | +0.14(+6.01%) |
Jan 24, 2024 | 2.510 | 2.615 | 2.170 | 2.330 | 93,846 | -0.22(-8.63%) |
Jan 23, 2024 | 2.520 | 2.640 | 2.520 | 2.550 | 17,652 | -0.01(-0.39%) |
Jan 22, 2024 | 2.720 | 2.820 | 2.550 | 2.560 | 51,250 | -0.16(-5.88%) |
Jan 19, 2024 | 3.020 | 3.170 | 2.700 | 2.720 | 61,717 | -0.21(-7.17%) |
Jan 18, 2024 | 2.940 | 3.045 | 2.850 | 2.930 | 127,138 | +0.00(+0.00%) |
Jan 17, 2024 | 2.850 | 2.980 | 2.850 | 2.930 | 35,952 | +0.08(+2.81%) |
Jan 16, 2024 | 3.250 | 3.203 | 2.760 | 2.850 | 86,044 | -0.44(-13.37%) |
Jan 12, 2024 | 3.490 | 3.540 | 3.250 | 3.290 | 34,971 | -0.13(-3.80%) |
Jan 11, 2024 | 3.500 | 3.550 | 3.150 | 3.420 | 187,857 | -0.54(-13.64%) |
Jan 10, 2024 | 3.960 | 4.010 | 3.760 | 3.960 | 68,159 | +0.17(+4.49%) |
Jan 09, 2024 | 3.920 | 4.005 | 3.750 | 3.790 | 48,458 | -0.18(-4.53%) |
Jan 08, 2024 | 4.010 | 4.108 | 3.900 | 3.970 | 40,278 | -0.04(-1.00%) |
Jan 05, 2024 | 4.100 | 4.210 | 4.010 | 4.010 | 71,246 | -0.14(-3.37%) |
Jan 04, 2024 | 4.220 | 4.250 | 4.110 | 4.150 | 51,290 | -0.01(-0.24%) |
Jan 03, 2024 | 4.130 | 4.260 | 3.873 | 4.160 | 130,120 | +0.10(+2.46%) |
Jan 02, 2024 | 4.250 | 4.290 | 4.030 | 4.060 | 149,385 | -0.06(-1.46%) |
Dec 29, 2023 | 4.060 | 4.440 | 4.060 | 4.120 | 215,557 | +0.03(+0.73%) |
Dec 28, 2023 | 4.150 | 4.180 | 4.060 | 4.090 | 54,432 | -0.01(-0.24%) |
Dec 27, 2023 | 4.100 | 4.165 | 4.020 | 4.100 | 89,313 | -0.01(-0.24%) |
Dec 26, 2023 | 3.890 | 4.298 | 3.890 | 4.110 | 119,355 | +0.15(+3.79%) |
Dec 22, 2023 | 3.800 | 4.179 | 3.780 | 3.960 | 83,816 | +0.13(+3.39%) |
Dec 21, 2023 | 3.790 | 4.025 | 3.700 | 3.830 | 148,282 | +0.05(+1.32%) |
Dec 20, 2023 | 3.950 | 4.080 | 3.750 | 3.780 | 79,115 | -0.18(-4.55%) |
Dec 19, 2023 | 3.830 | 4.067 | 3.710 | 3.960 | 75,981 | +0.14(+3.66%) |
Dec 18, 2023 | 3.600 | 4.089 | 3.550 | 3.820 | 100,351 | +0.10(+2.69%) |
Dec 15, 2023 | 3.860 | 3.970 | 3.610 | 3.720 | 71,144 | -0.13(-3.38%) |
Dec 14, 2023 | 3.660 | 4.000 | 3.660 | 3.850 | 57,212 | +0.16(+4.34%) |
Dec 13, 2023 | 3.880 | 3.890 | 3.530 | 3.690 | 81,160 | -0.18(-4.65%) |
Dec 12, 2023 | 3.100 | 4.120 | 3.050 | 3.870 | 312,377 | +0.77(+24.84%) |
Dec 11, 2023 | 2.900 | 3.130 | 2.816 | 3.100 | 86,039 | +0.14(+4.73%) |
Dec 08, 2023 | 2.900 | 3.020 | 2.750 | 2.960 | 81,915 | +0.06(+2.07%) |
Dec 07, 2023 | 3.060 | 3.503 | 2.800 | 2.900 | 171,598 | +2.68(+1236.41%) |
Dec 06, 2023 | 0.2408 | 0.2602 | 0.2127 | 0.2170 | 1,872,611 | -0.03(-13.20%) |
Dec 05, 2023 | 0.2900 | 0.3200 | 0.2430 | 0.2500 | 2,291,893 | -0.06(-19.35%) |
Dec 04, 2023 | 0.2800 | 0.3188 | 0.2800 | 0.3100 | 479,650 | +0.01(+3.33%) |