Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.52 | 11.10 | 10.14 | 10.52 | 48,966 | -0.05(-0.47%) |
May 21, 2024 | 10.90 | 11.20 | 10.33 | 10.57 | 41,032 | -0.38(-3.47%) |
May 20, 2024 | 10.77 | 11.30 | 10.20 | 10.95 | 76,622 | +0.52(+4.99%) |
May 17, 2024 | 10.63 | 10.88 | 10.01 | 10.43 | 59,368 | -0.13(-1.23%) |
May 16, 2024 | 9.420 | 10.56 | 8.810 | 10.56 | 127,319 | +1.03(+10.81%) |
May 15, 2024 | 10.00 | 10.38 | 9.280 | 9.530 | 84,173 | -0.60(-5.92%) |
May 14, 2024 | 9.420 | 10.85 | 9.160 | 10.13 | 106,713 | +0.72(+7.65%) |
May 13, 2024 | 9.290 | 9.670 | 8.907 | 9.410 | 33,978 | +0.35(+3.86%) |
May 10, 2024 | 9.300 | 9.630 | 8.880 | 9.060 | 35,163 | -0.32(-3.41%) |
May 09, 2024 | 9.060 | 9.408 | 8.794 | 9.380 | 29,127 | +0.31(+3.42%) |
May 08, 2024 | 9.320 | 9.350 | 8.800 | 9.070 | 67,765 | -0.28(-2.99%) |
May 07, 2024 | 9.360 | 10.05 | 9.210 | 9.350 | 52,325 | -0.05(-0.53%) |
May 06, 2024 | 9.000 | 9.670 | 9.000 | 9.400 | 51,445 | +0.40(+4.44%) |
May 03, 2024 | 10.06 | 10.13 | 8.880 | 9.000 | 144,661 | -0.85(-8.63%) |
May 02, 2024 | 9.860 | 10.31 | 9.351 | 9.850 | 60,522 | +0.28(+2.93%) |
May 01, 2024 | 9.640 | 10.11 | 9.485 | 9.570 | 39,781 | +0.04(+0.42%) |
Apr 30, 2024 | 10.00 | 10.38 | 9.520 | 9.530 | 56,756 | -0.64(-6.29%) |
Apr 29, 2024 | 10.00 | 10.47 | 9.960 | 10.17 | 58,046 | +0.24(+2.42%) |
Apr 26, 2024 | 11.12 | 11.37 | 9.660 | 9.930 | 151,466 | -1.02(-9.32%) |
Apr 25, 2024 | 10.55 | 11.22 | 10.51 | 10.95 | 53,489 | +0.03(+0.27%) |
Apr 24, 2024 | 12.12 | 12.12 | 10.69 | 10.92 | 80,142 | -1.11(-9.23%) |
Apr 23, 2024 | 10.65 | 12.95 | 10.65 | 12.03 | 191,321 | +1.12(+10.27%) |
Apr 22, 2024 | 11.04 | 11.26 | 10.28 | 10.91 | 109,613 | -0.21(-1.89%) |
Apr 19, 2024 | 11.53 | 12.15 | 10.58 | 11.12 | 250,726 | -0.62(-5.28%) |
Apr 18, 2024 | 13.21 | 14.50 | 11.51 | 11.74 | 232,533 | -1.46(-11.06%) |
Apr 17, 2024 | 16.19 | 16.67 | 13.11 | 13.20 | 275,483 | -2.75(-17.24%) |
Apr 16, 2024 | 20.60 | 20.60 | 15.70 | 15.95 | 330,223 | -4.69(-22.72%) |
Apr 15, 2024 | 18.40 | 22.44 | 18.00 | 20.64 | 783,999 | +2.80(+15.70%) |
Apr 12, 2024 | 16.51 | 18.10 | 15.69 | 17.84 | 307,260 | +0.56(+3.24%) |
Apr 11, 2024 | 13.37 | 18.42 | 13.22 | 17.28 | 685,143 | +4.01(+30.22%) |
Apr 10, 2024 | 13.35 | 13.94 | 12.78 | 13.27 | 146,088 | -0.03(-0.23%) |
Apr 09, 2024 | 11.21 | 13.90 | 11.21 | 13.30 | 173,236 | +2.13(+19.07%) |
Apr 08, 2024 | 11.49 | 11.90 | 10.84 | 11.17 | 83,752 | -0.50(-4.28%) |
Apr 05, 2024 | 12.39 | 12.97 | 11.38 | 11.67 | 151,635 | -0.63(-5.12%) |
Apr 04, 2024 | 10.92 | 12.93 | 10.92 | 12.30 | 179,240 | +1.52(+14.10%) |
Apr 03, 2024 | 9.900 | 11.73 | 9.190 | 10.78 | 198,149 | +0.83(+8.34%) |
Apr 02, 2024 | 10.13 | 10.13 | 9.410 | 9.950 | 71,545 | -0.25(-2.45%) |
Apr 01, 2024 | 9.760 | 10.27 | 9.500 | 10.20 | 47,722 | +0.55(+5.70%) |
Mar 28, 2024 | 9.680 | 10.25 | 9.625 | 9.650 | 35,443 | +0.07(+0.73%) |
Mar 27, 2024 | 9.390 | 9.660 | 9.105 | 9.580 | 31,529 | +0.26(+2.79%) |
Mar 26, 2024 | 9.620 | 9.860 | 9.025 | 9.320 | 38,257 | -0.27(-2.82%) |
Mar 25, 2024 | 10.05 | 10.40 | 9.460 | 9.590 | 54,304 | -0.46(-4.58%) |
Mar 22, 2024 | 9.290 | 10.73 | 9.170 | 10.05 | 126,178 | +0.70(+7.49%) |
Mar 21, 2024 | 8.850 | 9.650 | 8.800 | 9.350 | 99,768 | +0.55(+6.25%) |
Mar 20, 2024 | 6.900 | 9.070 | 6.900 | 8.800 | 242,702 | +1.82(+26.07%) |
Mar 19, 2024 | 7.070 | 7.249 | 6.670 | 6.980 | 46,689 | -0.10(-1.41%) |
Mar 18, 2024 | 7.670 | 7.720 | 6.980 | 7.080 | 70,434 | -0.61(-7.93%) |
Mar 15, 2024 | 6.880 | 7.860 | 6.850 | 7.690 | 90,397 | +0.52(+7.25%) |
Mar 14, 2024 | 7.780 | 7.780 | 6.780 | 7.170 | 118,153 | -0.57(-7.36%) |
Mar 13, 2024 | 8.150 | 8.240 | 7.470 | 7.740 | 57,951 | -0.42(-5.15%) |
Mar 12, 2024 | 8.310 | 8.400 | 8.100 | 8.160 | 43,218 | -0.28(-3.32%) |
Mar 11, 2024 | 8.850 | 9.783 | 8.160 | 8.440 | 120,284 | -0.22(-2.54%) |
Mar 08, 2024 | 7.910 | 9.000 | 7.910 | 8.660 | 110,288 | +0.66(+8.25%) |
Mar 07, 2024 | 7.740 | 8.020 | 6.880 | 8.000 | 141,506 | +0.29(+3.76%) |
Mar 06, 2024 | 8.010 | 8.355 | 7.560 | 7.710 | 82,417 | -0.42(-5.17%) |
Mar 05, 2024 | 8.760 | 9.015 | 8.019 | 8.130 | 81,070 | -0.87(-9.67%) |
Mar 04, 2024 | 9.410 | 10.25 | 8.750 | 9.000 | 134,267 | -0.86(-8.72%) |
Mar 01, 2024 | 9.800 | 11.72 | 7.143 | 9.860 | 382,802 | +9.64(+4297.86%) |
Feb 29, 2024 | 0.2346 | 0.2406 | 0.2240 | 0.2242 | 1,811,405 | -0.01(-2.61%) |
Feb 28, 2024 | 0.2477 | 0.2500 | 0.2268 | 0.2302 | 2,105,098 | -0.02(-8.25%) |
Feb 27, 2024 | 0.3460 | 0.3500 | 0.2351 | 0.2509 | 5,458,085 | -0.06(-19.58%) |
Feb 26, 2024 | 0.2343 | 0.3279 | 0.2206 | 0.3120 | 5,742,008 | +0.09(+41.82%) |
Feb 23, 2024 | 0.2200 | 0.2299 | 0.2194 | 0.2200 | 542,716 | -0.00(-1.79%) |
Feb 22, 2024 | 0.2200 | 0.2353 | 0.2152 | 0.2240 | 681,739 | -0.00(-0.44%) |
Feb 21, 2024 | 0.2200 | 0.2399 | 0.2200 | 0.2250 | 473,687 | +0.00(+0.45%) |
Feb 20, 2024 | 0.2400 | 0.2443 | 0.2200 | 0.2240 | 500,866 | -0.01(-5.49%) |
Feb 16, 2024 | 0.2300 | 0.2457 | 0.2300 | 0.2370 | 457,517 | +0.00(+2.16%) |
Feb 15, 2024 | 0.2140 | 0.2386 | 0.2100 | 0.2320 | 1,372,588 | +0.03(+13.61%) |
Feb 14, 2024 | 0.2200 | 0.2520 | 0.2000 | 0.2042 | 2,416,321 | -0.02(-8.84%) |
Feb 13, 2024 | 0.2465 | 0.2503 | 0.2200 | 0.2240 | 1,172,739 | -0.02(-8.98%) |
Feb 12, 2024 | 0.2500 | 0.2589 | 0.2441 | 0.2461 | 442,995 | +0.00(+0.86%) |
Feb 09, 2024 | 0.2409 | 0.2491 | 0.2340 | 0.2440 | 602,510 | +0.00(+1.67%) |
Feb 08, 2024 | 0.2316 | 0.2510 | 0.2250 | 0.2400 | 374,534 | +0.00(+0.50%) |
Feb 07, 2024 | 0.2613 | 0.2790 | 0.2317 | 0.2388 | 395,952 | -0.02(-8.68%) |
Feb 06, 2024 | 0.2280 | 0.2679 | 0.2220 | 0.2615 | 1,429,730 | +0.03(+10.62%) |
Feb 05, 2024 | 0.2518 | 0.2530 | 0.2300 | 0.2364 | 482,988 | -0.01(-4.25%) |
Feb 02, 2024 | 0.2430 | 0.2490 | 0.2400 | 0.2469 | 357,098 | -0.00(-1.28%) |
Feb 01, 2024 | 0.2601 | 0.2640 | 0.2301 | 0.2501 | 736,224 | -0.01(-3.88%) |
Jan 31, 2024 | 0.2700 | 0.2834 | 0.2600 | 0.2602 | 741,660 | -0.01(-2.95%) |
Jan 30, 2024 | 0.2900 | 0.3020 | 0.2603 | 0.2681 | 630,674 | -0.02(-7.55%) |
Jan 29, 2024 | 0.2600 | 0.2968 | 0.2485 | 0.2900 | 1,043,868 | +0.04(+14.85%) |
Jan 26, 2024 | 0.2439 | 0.2591 | 0.2400 | 0.2525 | 398,067 | +0.01(+3.48%) |
Jan 25, 2024 | 0.2468 | 0.2468 | 0.2304 | 0.2440 | 364,376 | +0.01(+3.35%) |
Jan 24, 2024 | 0.2611 | 0.2625 | 0.2327 | 0.2361 | 718,792 | -0.01(-5.56%) |
Jan 23, 2024 | 0.2450 | 0.2580 | 0.2401 | 0.2500 | 650,166 | +0.01(+4.43%) |
Jan 22, 2024 | 0.2508 | 0.2599 | 0.2350 | 0.2394 | 617,022 | +0.01(+3.55%) |
Jan 19, 2024 | 0.2221 | 0.2344 | 0.2221 | 0.2312 | 528,619 | +0.01(+2.94%) |
Jan 18, 2024 | 0.2131 | 0.2250 | 0.2100 | 0.2246 | 927,367 | +0.00(+2.23%) |
Jan 17, 2024 | 0.2300 | 0.2300 | 0.2117 | 0.2197 | 1,459,610 | -0.02(-7.65%) |
Jan 16, 2024 | 0.2550 | 0.2581 | 0.2330 | 0.2379 | 1,084,211 | -0.01(-4.88%) |
Jan 12, 2024 | 0.2540 | 0.2626 | 0.2490 | 0.2501 | 1,051,825 | -0.01(-5.23%) |
Jan 11, 2024 | 0.2659 | 0.2698 | 0.2408 | 0.2639 | 1,732,786 | -0.01(-2.19%) |
Jan 10, 2024 | 0.3011 | 0.3031 | 0.2640 | 0.2698 | 1,820,350 | -0.02(-5.66%) |
Jan 09, 2024 | 0.3045 | 0.3078 | 0.2840 | 0.2860 | 814,567 | -0.01(-2.19%) |
Jan 08, 2024 | 0.3037 | 0.3037 | 0.2850 | 0.2924 | 812,510 | +0.01(+2.60%) |
Jan 05, 2024 | 0.3100 | 0.3102 | 0.2801 | 0.2850 | 1,464,235 | -0.03(-8.74%) |
Jan 04, 2024 | 0.3307 | 0.3334 | 0.3000 | 0.3123 | 2,252,496 | -0.01(-2.41%) |
Jan 03, 2024 | 0.3300 | 0.3399 | 0.3000 | 0.3200 | 3,325,525 | -0.01(-4.45%) |
Jan 02, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3349 | 784,619 | -0.01(-2.22%) |
Dec 29, 2023 | 0.3401 | 0.3500 | 0.3350 | 0.3425 | 1,620,669 | -0.01(-1.86%) |
Dec 28, 2023 | 0.3583 | 0.3600 | 0.3366 | 0.3490 | 1,835,340 | -0.00(-0.29%) |
Dec 27, 2023 | 0.3595 | 0.3650 | 0.3331 | 0.3500 | 1,745,744 | -0.00(-0.85%) |
Dec 26, 2023 | 0.3552 | 0.3600 | 0.3400 | 0.3530 | 745,891 | +0.00(+0.83%) |
Dec 22, 2023 | 0.3418 | 0.3599 | 0.3300 | 0.3501 | 1,603,617 | +0.00(+0.72%) |
Dec 21, 2023 | 0.3500 | 0.3700 | 0.3350 | 0.3476 | 2,629,060 | +0.00(+0.75%) |
Dec 20, 2023 | 0.3800 | 0.4097 | 0.3400 | 0.3450 | 2,350,020 | -0.04(-10.34%) |
Dec 19, 2023 | 0.4028 | 0.4200 | 0.3800 | 0.3848 | 982,642 | -0.01(-1.46%) |
Dec 18, 2023 | 0.4206 | 0.4600 | 0.3818 | 0.3905 | 1,354,209 | -0.04(-8.76%) |
Dec 15, 2023 | 0.4484 | 0.4695 | 0.4061 | 0.4280 | 901,658 | -0.02(-5.23%) |
Dec 14, 2023 | 0.3900 | 0.4702 | 0.3900 | 0.4516 | 2,690,548 | +0.07(+16.81%) |
Dec 13, 2023 | 0.3400 | 0.3900 | 0.3341 | 0.3866 | 1,162,840 | +0.05(+15.75%) |
Dec 12, 2023 | 0.3513 | 0.3700 | 0.3300 | 0.3340 | 1,366,341 | -0.02(-5.06%) |
Dec 11, 2023 | 0.4100 | 0.4100 | 0.3500 | 0.3518 | 1,588,813 | -0.05(-13.14%) |
Dec 08, 2023 | 0.4100 | 0.4199 | 0.3900 | 0.4050 | 517,827 | +0.00(+0.37%) |
Dec 07, 2023 | 0.4280 | 0.4280 | 0.3700 | 0.4035 | 1,745,672 | +0.01(+3.46%) |
Dec 06, 2023 | 0.4727 | 0.4727 | 0.3850 | 0.3900 | 3,810,591 | -0.08(-16.70%) |
Dec 05, 2023 | 0.4900 | 0.4959 | 0.4664 | 0.4682 | 445,693 | -0.02(-3.96%) |
Dec 04, 2023 | 0.4950 | 0.5000 | 0.4731 | 0.4875 | 548,563 | +0.01(+2.35%) |