Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 10, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 09, 2024 | 2.020 | 2.100 | 1.880 | 1.900 | 117,805 | -0.21(-9.95%) |
Apr 08, 2024 | 2.210 | 2.240 | 2.000 | 2.110 | 129,806 | -0.19(-8.26%) |
Apr 05, 2024 | 2.400 | 2.598 | 1.860 | 2.300 | 311,370 | +0.04(+1.77%) |
Apr 04, 2024 | 1.850 | 2.880 | 1.750 | 2.260 | 1,303,387 | +0.61(+36.97%) |
Apr 03, 2024 | 1.260 | 2.660 | 1.240 | 1.650 | 2,935,342 | +0.35(+26.92%) |
Apr 02, 2024 | 1.410 | 1.413 | 1.130 | 1.300 | 563,160 | -0.09(-6.47%) |
Apr 01, 2024 | 5.200 | 5.240 | 1.100 | 1.390 | 972,176 | -3.62(-72.23%) |
Mar 28, 2024 | 5.140 | 5.160 | 5.000 | 5.005 | 3,982 | +0.02(+0.50%) |
Mar 27, 2024 | 4.850 | 5.170 | 4.850 | 4.980 | 4,748 | -0.38(-7.18%) |
Mar 26, 2024 | 5.441 | 5.450 | 4.790 | 5.365 | 20,165 | -0.22(-4.03%) |
Mar 25, 2024 | 5.820 | 6.150 | 5.440 | 5.590 | 7,548 | -0.17(-2.95%) |
Mar 22, 2024 | 5.900 | 6.075 | 5.420 | 5.760 | 13,310 | -0.20(-3.36%) |
Mar 21, 2024 | 5.660 | 6.770 | 5.660 | 5.960 | 23,977 | +0.59(+10.99%) |
Mar 20, 2024 | 5.130 | 7.200 | 5.130 | 5.370 | 154,591 | +0.56(+11.64%) |
Mar 19, 2024 | 5.160 | 5.390 | 4.810 | 4.810 | 12,320 | -0.30(-5.87%) |
Mar 18, 2024 | 5.160 | 5.448 | 5.100 | 5.110 | 15,181 | -0.03(-0.58%) |
Mar 15, 2024 | 5.520 | 5.630 | 5.140 | 5.140 | 16,368 | -0.19(-3.56%) |
Mar 14, 2024 | 6.020 | 6.300 | 5.280 | 5.330 | 15,231 | -0.67(-11.17%) |
Mar 13, 2024 | 5.950 | 6.596 | 5.950 | 6.000 | 8,530 | +0.10(+1.69%) |
Mar 12, 2024 | 6.620 | 6.918 | 5.900 | 5.900 | 12,655 | -0.86(-12.72%) |
Mar 11, 2024 | 6.780 | 7.264 | 6.639 | 6.760 | 3,455 | -0.15(-2.23%) |
Mar 08, 2024 | 7.350 | 7.350 | 6.914 | 6.914 | 5,336 | -0.27(-3.70%) |
Mar 07, 2024 | 6.770 | 7.180 | 6.560 | 7.180 | 5,240 | +0.38(+5.60%) |
Mar 06, 2024 | 7.360 | 7.360 | 6.610 | 6.799 | 6,002 | -0.15(-2.17%) |
Mar 05, 2024 | 6.420 | 7.500 | 6.420 | 6.950 | 16,309 | +0.75(+12.19%) |
Mar 04, 2024 | 7.100 | 8.267 | 6.120 | 6.195 | 19,797 | -0.80(-11.50%) |
Mar 01, 2024 | 5.900 | 8.010 | 5.900 | 7.000 | 39,400 | +1.40(+25.00%) |
Feb 29, 2024 | 6.233 | 6.233 | 5.600 | 5.600 | 2,598 | -0.19(-3.29%) |
Feb 28, 2024 | 5.970 | 5.970 | 5.715 | 5.791 | 3,107 | -0.02(-0.33%) |
Feb 27, 2024 | 6.380 | 6.400 | 5.810 | 5.810 | 4,515 | +0.01(+0.17%) |
Feb 26, 2024 | 5.700 | 5.800 | 5.525 | 5.800 | 5,115 | +0.39(+7.21%) |
Feb 23, 2024 | 5.570 | 5.760 | 5.120 | 5.410 | 11,987 | -0.39(-6.72%) |
Feb 22, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 1,707 | +0.00(+0.00%) |
Feb 21, 2024 | 5.650 | 5.980 | 5.610 | 5.800 | 3,475 | +0.06(+1.05%) |
Feb 20, 2024 | 5.730 | 5.740 | 5.605 | 5.740 | 2,946 | +0.01(+0.17%) |
Feb 16, 2024 | 6.060 | 6.060 | 5.680 | 5.730 | 2,774 | +0.05(+0.88%) |
Feb 15, 2024 | 5.700 | 6.071 | 5.680 | 5.680 | 2,818 | -0.12(-2.07%) |
Feb 14, 2024 | 5.800 | 5.820 | 5.800 | 5.800 | 2,179 | -0.02(-0.34%) |
Feb 13, 2024 | 5.810 | 5.820 | 5.700 | 5.820 | 6,857 | +0.01(+0.17%) |
Feb 12, 2024 | 5.850 | 6.230 | 5.760 | 5.810 | 17,909 | +0.05(+0.87%) |
Feb 09, 2024 | 6.090 | 6.140 | 5.760 | 5.760 | 8,961 | -0.20(-3.36%) |
Feb 08, 2024 | 6.180 | 6.250 | 5.880 | 5.960 | 6,908 | -0.44(-6.88%) |
Feb 07, 2024 | 6.390 | 6.400 | 6.220 | 6.400 | 2,992 | +0.01(+0.16%) |
Feb 06, 2024 | 6.520 | 6.620 | 6.330 | 6.390 | 3,235 | -0.13(-1.99%) |
Feb 05, 2024 | 6.710 | 6.770 | 6.500 | 6.520 | 3,986 | +0.01(+0.15%) |
Feb 02, 2024 | 6.500 | 6.900 | 6.500 | 6.510 | 9,564 | -0.04(-0.61%) |
Feb 01, 2024 | 6.760 | 7.180 | 6.250 | 6.550 | 11,280 | -0.34(-4.93%) |
Jan 31, 2024 | 6.120 | 6.935 | 6.120 | 6.890 | 8,983 | +0.86(+14.21%) |
Jan 30, 2024 | 6.000 | 6.070 | 6.000 | 6.033 | 4,413 | +0.03(+0.56%) |
Jan 29, 2024 | 5.880 | 6.110 | 5.810 | 5.999 | 3,699 | +0.12(+2.03%) |
Jan 26, 2024 | 5.970 | 6.160 | 5.753 | 5.880 | 7,121 | -0.08(-1.34%) |
Jan 25, 2024 | 6.030 | 6.050 | 5.750 | 5.960 | 4,785 | -0.15(-2.45%) |
Jan 24, 2024 | 6.670 | 6.708 | 6.100 | 6.110 | 7,414 | -0.42(-6.43%) |
Jan 23, 2024 | 6.660 | 6.780 | 6.530 | 6.530 | 2,086 | +0.01(+0.15%) |
Jan 22, 2024 | 6.760 | 7.020 | 6.520 | 6.520 | 5,297 | -0.22(-3.26%) |
Jan 19, 2024 | 7.100 | 7.100 | 6.480 | 6.740 | 6,757 | -0.25(-3.58%) |
Jan 18, 2024 | 6.960 | 7.330 | 6.700 | 6.990 | 10,351 | +0.04(+0.58%) |
Jan 17, 2024 | 6.780 | 7.400 | 6.760 | 6.950 | 5,577 | -0.03(-0.43%) |
Jan 16, 2024 | 7.370 | 7.370 | 6.790 | 6.980 | 4,698 | -0.38(-5.16%) |
Jan 12, 2024 | 7.210 | 7.500 | 7.200 | 7.360 | 4,192 | +0.19(+2.58%) |
Jan 11, 2024 | 7.260 | 7.260 | 7.009 | 7.175 | 2,471 | -0.25(-3.43%) |
Jan 10, 2024 | 7.780 | 7.919 | 7.040 | 7.430 | 12,479 | +0.11(+1.50%) |
Jan 09, 2024 | 6.980 | 7.600 | 6.672 | 7.320 | 16,559 | +0.17(+2.38%) |
Jan 08, 2024 | 6.730 | 7.500 | 6.200 | 7.150 | 26,805 | +6.93(+3178.31%) |
Jan 05, 2024 | 0.2300 | 0.2450 | 0.2023 | 0.2181 | 381,326 | -0.01(-5.17%) |
Jan 04, 2024 | 0.2200 | 0.2400 | 0.2160 | 0.2300 | 348,742 | -0.02(-6.58%) |
Jan 03, 2024 | 0.2392 | 0.2500 | 0.2353 | 0.2462 | 168,930 | +0.01(+4.59%) |
Jan 02, 2024 | 0.2300 | 0.2400 | 0.2204 | 0.2354 | 219,259 | +0.01(+4.86%) |
Dec 29, 2023 | 0.2700 | 0.2799 | 0.2100 | 0.2245 | 649,533 | -0.04(-15.66%) |
Dec 28, 2023 | 0.2250 | 0.2700 | 0.2163 | 0.2662 | 501,355 | +0.04(+18.79%) |
Dec 27, 2023 | 0.2213 | 0.2298 | 0.2020 | 0.2241 | 442,424 | +0.00(+1.59%) |
Dec 26, 2023 | 0.2248 | 0.2299 | 0.2100 | 0.2206 | 387,180 | +0.01(+6.93%) |
Dec 22, 2023 | 0.2200 | 0.2300 | 0.2023 | 0.2063 | 264,549 | -0.01(-5.37%) |
Dec 21, 2023 | 0.2258 | 0.2400 | 0.2100 | 0.2180 | 226,044 | -0.00(-1.45%) |
Dec 20, 2023 | 0.2445 | 0.2445 | 0.2150 | 0.2212 | 318,129 | -0.01(-5.06%) |
Dec 19, 2023 | 0.2400 | 0.2884 | 0.2200 | 0.2330 | 463,189 | +0.00(+0.52%) |
Dec 18, 2023 | 0.2300 | 0.2452 | 0.2251 | 0.2318 | 413,754 | +0.01(+4.93%) |
Dec 15, 2023 | 0.2550 | 0.2604 | 0.2209 | 0.2209 | 571,320 | -0.03(-13.37%) |
Dec 14, 2023 | 0.2900 | 0.2970 | 0.2449 | 0.2550 | 257,822 | +0.01(+3.49%) |
Dec 13, 2023 | 0.2500 | 0.2670 | 0.2154 | 0.2464 | 581,720 | +0.03(+14.39%) |
Dec 12, 2023 | 0.2959 | 0.3027 | 0.2000 | 0.2154 | 1,856,590 | -0.09(-30.56%) |
Dec 11, 2023 | 0.3100 | 0.3112 | 0.2810 | 0.3102 | 240,993 | +0.00(+1.47%) |
Dec 08, 2023 | 0.3400 | 0.3400 | 0.3004 | 0.3057 | 100,997 | -0.01(-4.44%) |
Dec 07, 2023 | 0.3200 | 0.3382 | 0.3014 | 0.3199 | 210,525 | +0.00(+0.09%) |
Dec 06, 2023 | 0.3400 | 0.3550 | 0.3115 | 0.3196 | 140,155 | -0.01(-3.56%) |
Dec 05, 2023 | 0.3500 | 0.3500 | 0.3062 | 0.3314 | 155,764 | +0.01(+1.81%) |
Dec 04, 2023 | 0.3100 | 0.3490 | 0.3100 | 0.3255 | 120,895 | -0.01(-4.26%) |
Dec 01, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3400 | 86,603 | -0.00(-0.03%) |
Nov 30, 2023 | 0.3250 | 0.3600 | 0.3234 | 0.3401 | 309,693 | -0.00(-1.42%) |
Nov 29, 2023 | 0.3210 | 0.3450 | 0.3151 | 0.3450 | 66,272 | +0.01(+4.55%) |
Nov 28, 2023 | 0.2800 | 0.3400 | 0.2750 | 0.3300 | 273,564 | +0.02(+7.53%) |
Nov 27, 2023 | 0.2903 | 0.3492 | 0.2830 | 0.3069 | 270,619 | -0.02(-5.28%) |
Nov 24, 2023 | 0.3452 | 0.3520 | 0.3074 | 0.3240 | 85,804 | -0.02(-6.11%) |
Nov 22, 2023 | 0.3700 | 0.3825 | 0.3300 | 0.3451 | 162,334 | +0.03(+10.96%) |
Nov 21, 2023 | 0.4016 | 0.4489 | 0.3110 | 0.3110 | 170,455 | -0.09(-22.54%) |
Nov 20, 2023 | 0.4500 | 0.4779 | 0.3827 | 0.4015 | 293,409 | -0.03(-6.63%) |
Nov 17, 2023 | 0.3700 | 0.4400 | 0.3335 | 0.4300 | 88,586 | +0.07(+20.75%) |
Nov 16, 2023 | 0.3674 | 0.3701 | 0.3458 | 0.3561 | 57,734 | +0.00(+0.34%) |
Nov 15, 2023 | 0.3600 | 0.3750 | 0.3320 | 0.3549 | 136,118 | +0.02(+7.55%) |
Nov 14, 2023 | 0.3182 | 0.3600 | 0.3032 | 0.3300 | 97,023 | +0.03(+8.91%) |
Nov 13, 2023 | 0.3118 | 0.3200 | 0.3000 | 0.3030 | 81,114 | +0.01(+2.05%) |
Nov 10, 2023 | 0.3300 | 0.3300 | 0.2700 | 0.2969 | 208,508 | -0.04(-11.64%) |
Nov 09, 2023 | 0.3525 | 0.3799 | 0.3300 | 0.3360 | 220,484 | -0.04(-11.11%) |
Nov 08, 2023 | 0.3684 | 0.3799 | 0.3500 | 0.3780 | 45,691 | +0.01(+1.61%) |
Nov 07, 2023 | 0.3796 | 0.4100 | 0.3600 | 0.3720 | 121,679 | -0.01(-2.36%) |
Nov 06, 2023 | 0.4100 | 0.4304 | 0.3615 | 0.3810 | 221,089 | -0.01(-2.56%) |
Nov 03, 2023 | 0.3400 | 0.3979 | 0.3171 | 0.3910 | 488,711 | +0.09(+29.47%) |
Nov 02, 2023 | 0.2810 | 0.3159 | 0.2760 | 0.3020 | 217,893 | +0.02(+7.47%) |
Nov 01, 2023 | 0.2700 | 0.2955 | 0.2679 | 0.2810 | 362,297 | +0.02(+7.66%) |
Oct 31, 2023 | 0.2124 | 0.2700 | 0.2100 | 0.2610 | 457,829 | +0.04(+19.18%) |
Oct 30, 2023 | 0.2500 | 0.2493 | 0.2100 | 0.2190 | 285,507 | -0.01(-2.67%) |
Oct 27, 2023 | 0.2280 | 0.2400 | 0.2100 | 0.2250 | 279,707 | -0.00(-1.32%) |
Oct 26, 2023 | 0.2596 | 0.2755 | 0.2210 | 0.2280 | 407,505 | -0.02(-9.52%) |
Oct 25, 2023 | 0.2527 | 0.2873 | 0.2310 | 0.2520 | 586,985 | -0.00(-1.18%) |
Oct 24, 2023 | 0.3024 | 0.3499 | 0.2513 | 0.2550 | 1,121,305 | -0.04(-14.66%) |
Oct 23, 2023 | 0.3218 | 0.3248 | 0.2900 | 0.2988 | 338,373 | -0.03(-8.00%) |
Oct 20, 2023 | 0.2800 | 0.3300 | 0.2725 | 0.3248 | 383,639 | +0.05(+19.15%) |
Oct 19, 2023 | 0.3141 | 0.3200 | 0.2725 | 0.2726 | 318,193 | -0.05(-14.81%) |
Oct 18, 2023 | 0.2550 | 0.3299 | 0.2520 | 0.3200 | 430,227 | +0.02(+6.67%) |
Oct 17, 2023 | 0.2652 | 0.3700 | 0.2560 | 0.3000 | 1,008,427 | +0.04(+15.34%) |
Oct 16, 2023 | 0.2700 | 0.2690 | 0.2509 | 0.2601 | 119,751 | +0.01(+3.83%) |
Oct 13, 2023 | 0.2600 | 0.2678 | 0.2306 | 0.2505 | 256,423 | -0.02(-6.49%) |
Oct 12, 2023 | 0.2801 | 0.3010 | 0.2500 | 0.2679 | 263,077 | -0.01(-3.11%) |
Oct 11, 2023 | 0.2868 | 0.2940 | 0.2720 | 0.2765 | 152,567 | +0.01(+2.03%) |
Oct 10, 2023 | 0.2744 | 0.2963 | 0.2600 | 0.2710 | 136,359 | +0.00(+0.37%) |
Oct 09, 2023 | 0.2836 | 0.3093 | 0.2607 | 0.2700 | 75,417 | -0.02(-7.22%) |
Oct 06, 2023 | 0.3000 | 0.3098 | 0.2842 | 0.2910 | 87,559 | +0.01(+3.52%) |
Oct 05, 2023 | 0.2900 | 0.3138 | 0.2810 | 0.2811 | 179,106 | -0.02(-6.33%) |
Oct 04, 2023 | 0.2916 | 0.3113 | 0.2750 | 0.3001 | 71,375 | +0.01(+3.13%) |
Oct 03, 2023 | 0.2950 | 0.2993 | 0.2590 | 0.2910 | 334,377 | -0.01(-2.68%) |
Oct 02, 2023 | 0.3000 | 0.3196 | 0.2898 | 0.2990 | 192,843 | -0.01(-1.97%) |
Sep 29, 2023 | 0.3098 | 0.3364 | 0.2932 | 0.3050 | 283,285 | +0.00(+0.99%) |
Sep 28, 2023 | 0.3240 | 0.3386 | 0.2800 | 0.3020 | 386,023 | +0.02(+7.86%) |
Sep 27, 2023 | 0.3224 | 0.3301 | 0.2500 | 0.2800 | 426,347 | -0.05(-15.15%) |
Sep 26, 2023 | 0.3900 | 0.3900 | 0.3239 | 0.3300 | 168,975 | -0.04(-10.81%) |
Sep 25, 2023 | 0.3650 | 0.3890 | 0.3630 | 0.3700 | 75,530 | +0.01(+2.78%) |
Sep 22, 2023 | 0.3750 | 0.3999 | 0.3600 | 0.3600 | 228,696 | +0.00(+0.45%) |
Sep 21, 2023 | 0.3900 | 0.4000 | 0.3505 | 0.3584 | 196,917 | -0.02(-5.68%) |
Sep 20, 2023 | 0.3900 | 0.4000 | 0.3688 | 0.3800 | 193,506 | +0.00(+0.00%) |
Sep 19, 2023 | 0.3650 | 0.4150 | 0.3500 | 0.3800 | 692,509 | +0.02(+4.11%) |
Sep 18, 2023 | 0.4000 | 0.4101 | 0.3650 | 0.3650 | 309,933 | -0.04(-9.52%) |
Sep 15, 2023 | 0.4000 | 0.4474 | 0.4000 | 0.4034 | 454,398 | -0.05(-10.36%) |
Sep 14, 2023 | 0.4051 | 0.4910 | 0.3824 | 0.4500 | 1,332,283 | +0.04(+9.76%) |
Sep 13, 2023 | 0.4200 | 0.5600 | 0.2983 | 0.4100 | 3,515,343 | -0.28(-40.58%) |
Sep 12, 2023 | 0.6700 | 0.7695 | 0.6434 | 0.6900 | 411,435 | +0.03(+4.55%) |
Sep 11, 2023 | 0.6800 | 0.6891 | 0.5925 | 0.6600 | 367,214 | +0.02(+2.92%) |
Sep 08, 2023 | 0.7201 | 0.7201 | 0.6413 | 0.6413 | 186,358 | -0.08(-11.05%) |
Sep 07, 2023 | 0.8100 | 0.8500 | 0.7200 | 0.7210 | 158,840 | -0.09(-10.99%) |
Sep 06, 2023 | 0.8100 | 0.8500 | 0.8000 | 0.8100 | 61,194 | -0.02(-2.06%) |
Sep 05, 2023 | 0.9399 | 0.9399 | 0.8181 | 0.8270 | 129,872 | -0.10(-11.08%) |