Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.390 | 1.420 | 1.310 | 1.350 | 130,903 | -0.04(-2.88%) |
May 21, 2024 | 1.370 | 1.410 | 1.300 | 1.390 | 187,630 | +0.03(+2.21%) |
May 20, 2024 | 1.400 | 1.463 | 1.290 | 1.360 | 212,461 | -0.06(-4.23%) |
May 17, 2024 | 1.460 | 1.598 | 1.290 | 1.420 | 306,675 | -0.09(-5.96%) |
May 16, 2024 | 1.570 | 1.599 | 1.460 | 1.510 | 257,755 | +0.04(+2.72%) |
May 15, 2024 | 1.590 | 1.615 | 1.450 | 1.470 | 206,719 | -0.03(-2.00%) |
May 14, 2024 | 1.540 | 1.700 | 1.448 | 1.500 | 317,582 | -0.10(-6.25%) |
May 13, 2024 | 2.490 | 2.490 | 1.510 | 1.600 | 824,528 | -0.68(-29.82%) |
May 10, 2024 | 2.360 | 2.380 | 2.210 | 2.280 | 113,129 | -0.08(-3.39%) |
May 09, 2024 | 2.530 | 2.530 | 2.320 | 2.360 | 167,973 | -0.04(-1.67%) |
May 08, 2024 | 2.550 | 2.580 | 2.360 | 2.400 | 198,129 | -0.29(-10.78%) |
May 07, 2024 | 3.040 | 3.090 | 2.480 | 2.690 | 442,980 | -0.07(-2.54%) |
May 06, 2024 | 2.750 | 3.140 | 2.710 | 2.760 | 663,540 | +0.18(+6.98%) |
May 03, 2024 | 2.550 | 2.590 | 2.470 | 2.580 | 160,370 | +0.08(+3.20%) |
May 02, 2024 | 2.710 | 2.735 | 2.450 | 2.500 | 154,618 | -0.07(-2.72%) |
May 01, 2024 | 2.550 | 2.620 | 2.370 | 2.570 | 202,332 | +0.12(+4.90%) |
Apr 30, 2024 | 2.480 | 2.620 | 2.330 | 2.450 | 174,997 | +0.08(+3.38%) |
Apr 29, 2024 | 2.910 | 2.910 | 2.270 | 2.370 | 364,092 | -0.08(-3.27%) |
Apr 26, 2024 | 2.420 | 2.600 | 2.370 | 2.450 | 221,847 | +0.05(+2.08%) |
Apr 25, 2024 | 2.920 | 2.920 | 2.400 | 2.400 | 271,150 | -0.44(-15.49%) |
Apr 24, 2024 | 2.980 | 2.990 | 2.790 | 2.840 | 283,007 | +0.05(+1.79%) |
Apr 23, 2024 | 2.490 | 2.800 | 2.400 | 2.790 | 469,941 | +0.42(+17.92%) |
Apr 22, 2024 | 2.180 | 2.750 | 2.150 | 2.366 | 579,884 | +0.24(+11.08%) |
Apr 19, 2024 | 1.760 | 2.200 | 1.760 | 2.130 | 247,352 | +0.40(+23.12%) |
Apr 18, 2024 | 1.860 | 1.990 | 1.710 | 1.730 | 179,669 | -0.12(-6.49%) |
Apr 17, 2024 | 2.470 | 2.466 | 1.790 | 1.850 | 227,358 | -0.48(-20.60%) |
Apr 16, 2024 | 2.460 | 2.460 | 2.000 | 2.330 | 90,007 | -0.04(-1.69%) |
Apr 15, 2024 | 2.380 | 2.466 | 2.260 | 2.370 | 78,284 | +0.02(+0.85%) |
Apr 12, 2024 | 2.300 | 2.850 | 2.300 | 2.350 | 435,663 | +0.02(+0.86%) |
Apr 11, 2024 | 2.400 | 2.400 | 2.230 | 2.330 | 108,682 | +0.15(+6.88%) |
Apr 10, 2024 | 2.070 | 2.270 | 2.050 | 2.180 | 97,572 | +0.10(+4.81%) |
Apr 09, 2024 | 2.640 | 2.640 | 2.000 | 2.080 | 218,856 | -0.36(-14.75%) |
Apr 08, 2024 | 2.670 | 2.810 | 2.378 | 2.440 | 353,184 | -0.29(-10.62%) |
Apr 05, 2024 | 2.220 | 2.900 | 2.220 | 2.730 | 385,388 | +0.47(+20.80%) |
Apr 04, 2024 | 2.300 | 2.610 | 2.260 | 2.260 | 246,040 | -0.08(-3.42%) |
Apr 03, 2024 | 2.180 | 2.400 | 2.160 | 2.340 | 93,966 | +0.11(+4.93%) |
Apr 02, 2024 | 2.100 | 2.290 | 1.640 | 2.230 | 202,253 | +0.18(+8.78%) |
Apr 01, 2024 | 2.050 | 2.090 | 1.950 | 2.050 | 84,069 | +0.02(+0.99%) |
Mar 28, 2024 | 2.060 | 2.230 | 1.960 | 2.030 | 134,795 | +0.08(+4.10%) |
Mar 27, 2024 | 2.200 | 2.450 | 1.892 | 1.950 | 177,770 | -0.26(-11.76%) |
Mar 26, 2024 | 2.710 | 2.710 | 2.040 | 2.210 | 287,774 | -0.13(-5.56%) |
Mar 25, 2024 | 2.060 | 2.750 | 2.060 | 2.340 | 562,183 | +0.28(+13.87%) |
Mar 22, 2024 | 1.840 | 2.240 | 1.770 | 2.055 | 283,963 | +0.21(+11.08%) |
Mar 21, 2024 | 1.610 | 2.050 | 1.560 | 1.850 | 549,358 | +0.18(+10.78%) |
Mar 20, 2024 | 1.370 | 1.670 | 1.310 | 1.670 | 189,431 | +0.36(+27.48%) |
Mar 19, 2024 | 1.250 | 1.470 | 1.200 | 1.310 | 205,767 | +0.08(+6.50%) |
Mar 18, 2024 | 1.370 | 1.380 | 1.169 | 1.230 | 154,321 | -0.13(-9.56%) |
Mar 15, 2024 | 1.350 | 1.360 | 1.240 | 1.360 | 173,456 | +0.12(+9.68%) |
Mar 14, 2024 | 1.380 | 1.405 | 1.210 | 1.240 | 295,303 | -0.14(-10.14%) |
Mar 13, 2024 | 3.100 | 3.100 | 1.050 | 1.380 | 1,861,251 | -1.22(-46.92%) |
Mar 12, 2024 | 2.420 | 2.600 | 2.280 | 2.600 | 237,244 | +0.30(+13.04%) |
Mar 11, 2024 | 3.120 | 3.300 | 2.240 | 2.300 | 348,470 | -0.70(-23.33%) |
Mar 08, 2024 | 2.800 | 3.130 | 2.720 | 3.000 | 215,769 | +0.25(+9.09%) |
Mar 07, 2024 | 2.550 | 2.830 | 2.550 | 2.750 | 81,088 | +0.13(+4.96%) |
Mar 06, 2024 | 2.670 | 2.790 | 2.560 | 2.620 | 36,548 | +0.00(+0.00%) |
Mar 05, 2024 | 2.680 | 2.821 | 2.511 | 2.620 | 92,380 | -0.14(-5.07%) |
Mar 04, 2024 | 2.900 | 2.900 | 2.670 | 2.760 | 60,535 | -0.07(-2.47%) |
Mar 01, 2024 | 2.830 | 2.990 | 2.750 | 2.830 | 115,022 | +0.05(+1.80%) |
Feb 29, 2024 | 2.520 | 2.880 | 2.520 | 2.780 | 135,059 | +0.31(+12.55%) |
Feb 28, 2024 | 2.840 | 2.840 | 2.450 | 2.470 | 316,897 | -0.30(-10.83%) |
Feb 27, 2024 | 3.100 | 3.135 | 2.600 | 2.770 | 182,932 | -0.03(-1.07%) |
Feb 26, 2024 | 3.650 | 3.680 | 2.780 | 2.800 | 228,681 | -0.58(-17.16%) |
Feb 23, 2024 | 3.310 | 3.462 | 2.970 | 3.380 | 68,245 | +0.20(+6.29%) |
Feb 22, 2024 | 2.990 | 3.290 | 2.990 | 3.180 | 70,964 | +0.13(+4.41%) |
Feb 21, 2024 | 2.720 | 3.060 | 2.623 | 3.046 | 37,734 | +0.41(+15.36%) |
Feb 20, 2024 | 3.220 | 3.340 | 2.380 | 2.640 | 168,286 | -0.64(-19.51%) |
Feb 16, 2024 | 3.570 | 4.210 | 3.280 | 3.280 | 190,991 | -0.12(-3.53%) |
Feb 15, 2024 | 3.160 | 3.600 | 3.094 | 3.400 | 102,098 | +0.14(+4.29%) |
Feb 14, 2024 | 2.140 | 3.390 | 2.140 | 3.260 | 137,549 | +0.70(+27.35%) |
Feb 13, 2024 | 2.670 | 3.250 | 2.330 | 2.560 | 166,004 | -0.21(-7.58%) |
Feb 12, 2024 | 2.050 | 3.560 | 1.970 | 2.770 | 909,878 | +0.82(+42.05%) |
Feb 09, 2024 | 1.310 | 2.180 | 1.280 | 1.950 | 1,365,134 | +0.57(+41.30%) |
Feb 08, 2024 | 1.340 | 1.415 | 1.270 | 1.380 | 50,457 | +0.09(+7.23%) |
Feb 07, 2024 | 1.340 | 1.340 | 1.230 | 1.287 | 42,751 | -0.00(-0.06%) |
Feb 06, 2024 | 1.250 | 1.300 | 1.220 | 1.288 | 35,547 | -0.01(-0.95%) |
Feb 05, 2024 | 1.440 | 1.440 | 1.230 | 1.300 | 62,477 | -0.14(-9.72%) |
Feb 02, 2024 | 1.460 | 1.470 | 1.390 | 1.440 | 17,521 | +0.00(+0.00%) |
Feb 01, 2024 | 1.500 | 1.500 | 1.360 | 1.440 | 39,312 | -0.02(-1.37%) |
Jan 31, 2024 | 1.500 | 1.510 | 1.450 | 1.460 | 19,953 | -0.03(-2.01%) |
Jan 30, 2024 | 1.500 | 1.570 | 1.450 | 1.490 | 57,564 | -0.02(-1.32%) |
Jan 29, 2024 | 1.580 | 1.580 | 1.420 | 1.510 | 86,301 | -0.07(-4.16%) |
Jan 26, 2024 | 1.580 | 1.650 | 1.540 | 1.575 | 113,529 | +0.07(+4.34%) |
Jan 25, 2024 | 1.670 | 1.690 | 1.510 | 1.510 | 289,051 | -0.48(-24.12%) |
Jan 24, 2024 | 2.140 | 2.250 | 1.900 | 1.990 | 202,571 | -0.07(-3.40%) |
Jan 23, 2024 | 1.900 | 2.150 | 1.878 | 2.060 | 46,224 | +0.15(+7.85%) |
Jan 22, 2024 | 1.920 | 1.980 | 1.860 | 1.910 | 36,896 | +0.04(+2.14%) |
Jan 19, 2024 | 1.860 | 2.000 | 1.820 | 1.870 | 129,582 | +0.02(+1.08%) |
Jan 18, 2024 | 1.850 | 1.950 | 1.825 | 1.850 | 46,730 | -0.01(-0.54%) |
Jan 17, 2024 | 2.140 | 2.140 | 1.600 | 1.860 | 231,905 | -0.32(-14.68%) |
Jan 16, 2024 | 2.340 | 2.341 | 2.150 | 2.180 | 137,273 | -0.19(-7.94%) |
Jan 12, 2024 | 2.310 | 2.390 | 2.055 | 2.368 | 326,078 | -0.01(-0.51%) |
Jan 11, 2024 | 2.450 | 2.530 | 2.300 | 2.380 | 154,172 | -0.22(-8.46%) |
Jan 10, 2024 | 2.460 | 2.710 | 2.310 | 2.600 | 354,681 | +0.13(+5.26%) |
Jan 09, 2024 | 2.540 | 2.800 | 2.360 | 2.470 | 330,639 | -0.33(-11.79%) |
Jan 08, 2024 | 2.550 | 3.170 | 2.350 | 2.800 | 1,512,245 | +2.24(+401.07%) |
Jan 05, 2024 | 0.4899 | 0.6500 | 0.4646 | 0.5588 | 1,618,395 | +0.07(+14.04%) |
Jan 04, 2024 | 0.4960 | 0.4990 | 0.4598 | 0.4900 | 234,133 | +0.01(+1.66%) |
Jan 03, 2024 | 0.4981 | 0.4981 | 0.4728 | 0.4820 | 279,254 | -0.04(-7.31%) |
Jan 02, 2024 | 0.5100 | 0.5400 | 0.4731 | 0.5200 | 926,155 | +0.03(+5.07%) |
Dec 29, 2023 | 0.4855 | 0.5220 | 0.4669 | 0.4949 | 1,653,330 | +0.03(+7.56%) |
Dec 28, 2023 | 0.4900 | 0.5000 | 0.4511 | 0.4601 | 361,729 | -0.06(-11.49%) |
Dec 27, 2023 | 0.5350 | 0.5350 | 0.5001 | 0.5198 | 374,039 | +0.00(+0.04%) |
Dec 26, 2023 | 0.5459 | 0.5600 | 0.5101 | 0.5196 | 326,106 | -0.01(-1.96%) |
Dec 22, 2023 | 0.5736 | 0.6340 | 0.5200 | 0.5300 | 1,233,425 | -0.06(-10.55%) |
Dec 21, 2023 | 0.7900 | 0.7918 | 0.5251 | 0.5925 | 1,360,994 | -0.15(-20.46%) |
Dec 20, 2023 | 0.5250 | 1.330 | 0.5047 | 0.7449 | 8,407,494 | +0.23(+46.06%) |
Dec 19, 2023 | 0.5100 | 0.5198 | 0.4913 | 0.5100 | 41,167 | -0.01(-1.90%) |
Dec 18, 2023 | 0.5100 | 0.5199 | 0.5100 | 0.5199 | 12,248 | +0.00(+0.00%) |
Dec 15, 2023 | 0.5151 | 0.5200 | 0.5101 | 0.5199 | 42,513 | +0.00(+0.93%) |
Dec 14, 2023 | 0.5100 | 0.5469 | 0.5100 | 0.5151 | 66,039 | +0.00(+0.25%) |
Dec 13, 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5138 | 65,958 | -0.01(-2.13%) |
Dec 12, 2023 | 0.5300 | 0.5300 | 0.5101 | 0.5250 | 36,063 | -0.02(-2.96%) |
Dec 11, 2023 | 0.5800 | 0.5994 | 0.4801 | 0.5410 | 69,101 | -0.05(-8.32%) |
Dec 08, 2023 | 0.6071 | 0.6240 | 0.5760 | 0.5901 | 68,175 | -0.00(-0.49%) |
Dec 07, 2023 | 0.6200 | 0.6150 | 0.5700 | 0.5930 | 19,396 | +0.01(+1.72%) |
Dec 06, 2023 | 0.5860 | 0.6199 | 0.5825 | 0.5830 | 45,609 | -0.02(-3.62%) |
Dec 05, 2023 | 0.6300 | 0.6300 | 0.5800 | 0.6049 | 67,496 | -0.02(-2.92%) |
Dec 04, 2023 | 0.6100 | 0.6331 | 0.6060 | 0.6231 | 38,174 | +0.01(+0.84%) |