Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.760 | 3.850 | 3.570 | 3.810 | 439,902 | +0.08(+2.14%) |
May 21, 2024 | 3.730 | 3.770 | 3.690 | 3.730 | 286,682 | -0.01(-0.27%) |
May 20, 2024 | 3.630 | 3.800 | 3.630 | 3.740 | 175,318 | +0.13(+3.60%) |
May 17, 2024 | 3.590 | 3.670 | 3.500 | 3.610 | 173,129 | +0.00(+0.00%) |
May 16, 2024 | 3.770 | 3.770 | 3.550 | 3.610 | 272,250 | -0.12(-3.22%) |
May 15, 2024 | 3.670 | 3.940 | 3.650 | 3.730 | 258,297 | +0.17(+4.78%) |
May 14, 2024 | 3.600 | 3.890 | 3.520 | 3.560 | 378,830 | +0.02(+0.56%) |
May 13, 2024 | 3.320 | 3.550 | 3.280 | 3.540 | 248,530 | +0.26(+7.93%) |
May 10, 2024 | 3.550 | 3.620 | 3.280 | 3.280 | 668,004 | -0.23(-6.55%) |
May 09, 2024 | 3.570 | 3.750 | 3.500 | 3.510 | 219,670 | -0.07(-1.96%) |
May 08, 2024 | 3.410 | 3.650 | 3.375 | 3.580 | 453,904 | +0.10(+2.87%) |
May 07, 2024 | 3.770 | 3.770 | 3.402 | 3.480 | 561,806 | -0.26(-6.95%) |
May 06, 2024 | 3.760 | 3.888 | 3.670 | 3.740 | 539,373 | +0.04(+1.08%) |
May 03, 2024 | 3.810 | 4.130 | 3.690 | 3.700 | 431,646 | -0.12(-3.14%) |
May 02, 2024 | 3.730 | 4.140 | 3.180 | 3.820 | 1,942,561 | -0.18(-4.50%) |
May 01, 2024 | 3.590 | 4.480 | 3.430 | 4.000 | 2,660,175 | +0.45(+12.68%) |
Apr 30, 2024 | 3.790 | 4.060 | 3.550 | 3.550 | 2,038,861 | -0.30(-7.79%) |
Apr 29, 2024 | 3.650 | 3.885 | 3.510 | 3.850 | 629,540 | +0.23(+6.35%) |
Apr 26, 2024 | 3.680 | 3.830 | 3.570 | 3.620 | 872,578 | -0.02(-0.69%) |
Apr 25, 2024 | 3.890 | 3.920 | 3.460 | 3.645 | 1,231,239 | -0.23(-6.06%) |
Apr 24, 2024 | 4.290 | 4.345 | 3.880 | 3.880 | 658,098 | -0.44(-10.19%) |
Apr 23, 2024 | 4.060 | 4.490 | 4.060 | 4.320 | 327,428 | +0.27(+6.67%) |
Apr 22, 2024 | 3.800 | 4.100 | 3.700 | 4.050 | 485,444 | +0.25(+6.58%) |
Apr 19, 2024 | 4.000 | 4.070 | 3.750 | 3.800 | 990,269 | -0.21(-5.24%) |
Apr 18, 2024 | 4.110 | 4.155 | 3.960 | 4.010 | 318,846 | -0.13(-3.14%) |
Apr 17, 2024 | 4.370 | 4.370 | 4.070 | 4.140 | 495,296 | -0.25(-5.69%) |
Apr 16, 2024 | 4.480 | 4.525 | 4.150 | 4.390 | 788,270 | -0.04(-0.90%) |
Apr 15, 2024 | 4.730 | 4.870 | 4.380 | 4.430 | 610,374 | -0.30(-6.34%) |
Apr 12, 2024 | 4.920 | 4.920 | 4.500 | 4.730 | 618,144 | -0.21(-4.25%) |
Apr 11, 2024 | 4.650 | 4.980 | 4.610 | 4.940 | 374,968 | +0.34(+7.39%) |
Apr 10, 2024 | 4.590 | 4.670 | 4.510 | 4.600 | 253,500 | -0.11(-2.34%) |
Apr 09, 2024 | 4.680 | 4.750 | 4.535 | 4.710 | 449,201 | +0.07(+1.51%) |
Apr 08, 2024 | 4.860 | 4.882 | 4.401 | 4.640 | 775,093 | -0.27(-5.50%) |
Apr 05, 2024 | 5.140 | 5.140 | 4.590 | 4.910 | 1,082,543 | -0.15(-2.96%) |
Apr 04, 2024 | 5.250 | 5.590 | 4.810 | 5.060 | 1,204,669 | -0.11(-2.13%) |
Apr 03, 2024 | 5.000 | 5.830 | 4.975 | 5.170 | 2,052,343 | +0.04(+0.78%) |
Apr 02, 2024 | 4.990 | 5.210 | 4.880 | 5.130 | 3,448,239 | +0.14(+2.81%) |
Apr 01, 2024 | 5.190 | 5.210 | 4.780 | 4.990 | 399,393 | -0.14(-2.73%) |
Mar 28, 2024 | 5.040 | 5.260 | 4.922 | 5.130 | 438,351 | +0.12(+2.40%) |
Mar 27, 2024 | 5.140 | 5.389 | 4.900 | 5.010 | 1,287,334 | +0.01(+0.20%) |
Mar 26, 2024 | 4.590 | 5.028 | 4.560 | 5.000 | 1,029,957 | +0.42(+9.17%) |
Mar 25, 2024 | 4.500 | 4.830 | 4.415 | 4.580 | 693,660 | +0.08(+1.78%) |
Mar 22, 2024 | 4.610 | 4.830 | 4.400 | 4.500 | 468,767 | -0.01(-0.22%) |
Mar 21, 2024 | 4.410 | 4.770 | 4.380 | 4.510 | 453,660 | +0.17(+3.92%) |
Mar 20, 2024 | 4.340 | 4.430 | 4.200 | 4.340 | 454,451 | -0.06(-1.36%) |
Mar 19, 2024 | 4.370 | 4.593 | 4.280 | 4.400 | 476,249 | +0.04(+0.92%) |
Mar 18, 2024 | 4.410 | 4.450 | 4.153 | 4.360 | 1,010,038 | -0.03(-0.68%) |
Mar 15, 2024 | 3.970 | 4.510 | 3.970 | 4.390 | 731,109 | +0.43(+10.86%) |
Mar 14, 2024 | 4.210 | 4.399 | 3.920 | 3.960 | 432,823 | -0.21(-5.04%) |
Mar 13, 2024 | 4.080 | 4.260 | 4.000 | 4.170 | 329,128 | +0.09(+2.21%) |
Mar 12, 2024 | 4.340 | 4.410 | 3.970 | 4.080 | 1,209,259 | -0.31(-7.06%) |
Mar 11, 2024 | 4.700 | 4.700 | 4.345 | 4.390 | 591,639 | -0.18(-3.94%) |
Mar 08, 2024 | 4.520 | 4.800 | 4.390 | 4.570 | 1,002,925 | +0.07(+1.56%) |
Mar 07, 2024 | 4.990 | 5.350 | 4.460 | 4.500 | 4,308,209 | -0.17(-3.64%) |
Mar 06, 2024 | 4.750 | 4.890 | 4.200 | 4.670 | 1,814,497 | +0.00(+0.00%) |
Mar 05, 2024 | 4.810 | 5.500 | 4.510 | 4.670 | 1,202,708 | -0.14(-2.91%) |
Mar 04, 2024 | 5.030 | 5.100 | 4.340 | 4.810 | 1,444,190 | -0.20(-3.99%) |
Mar 01, 2024 | 4.490 | 5.240 | 4.320 | 5.010 | 2,805,936 | +0.60(+13.61%) |
Feb 29, 2024 | 3.830 | 4.420 | 3.660 | 4.410 | 2,547,449 | +0.56(+14.55%) |
Feb 28, 2024 | 3.700 | 3.950 | 3.410 | 3.850 | 1,760,818 | +0.14(+3.77%) |
Feb 27, 2024 | 2.950 | 3.760 | 2.930 | 3.710 | 2,194,011 | +0.81(+27.93%) |
Feb 26, 2024 | 2.600 | 2.990 | 2.530 | 2.900 | 655,560 | +0.34(+13.28%) |
Feb 23, 2024 | 2.740 | 2.779 | 2.540 | 2.560 | 460,318 | -0.14(-5.19%) |
Feb 22, 2024 | 2.730 | 2.880 | 2.610 | 2.700 | 513,919 | -0.07(-2.53%) |
Feb 21, 2024 | 2.820 | 2.830 | 2.650 | 2.770 | 514,023 | -0.03(-1.07%) |
Feb 20, 2024 | 3.050 | 3.050 | 2.765 | 2.800 | 405,635 | -0.15(-5.08%) |
Feb 16, 2024 | 2.800 | 3.020 | 2.671 | 2.950 | 621,727 | +0.18(+6.50%) |
Feb 15, 2024 | 2.730 | 2.840 | 2.500 | 2.770 | 933,494 | -0.02(-0.72%) |
Feb 14, 2024 | 2.890 | 2.910 | 2.650 | 2.790 | 381,263 | -0.02(-0.71%) |
Feb 13, 2024 | 2.850 | 2.900 | 2.710 | 2.810 | 526,727 | -0.10(-3.44%) |
Feb 12, 2024 | 3.060 | 3.090 | 2.830 | 2.910 | 1,118,863 | -0.09(-3.00%) |
Feb 09, 2024 | 2.890 | 3.080 | 2.801 | 3.000 | 857,834 | +0.10(+3.45%) |
Feb 08, 2024 | 3.170 | 3.170 | 2.860 | 2.900 | 1,447,103 | -0.19(-6.15%) |
Feb 07, 2024 | 3.120 | 3.180 | 2.860 | 3.090 | 721,578 | -0.03(-0.96%) |
Feb 06, 2024 | 2.990 | 3.210 | 2.990 | 3.120 | 1,042,353 | +0.15(+5.05%) |
Feb 05, 2024 | 2.940 | 3.030 | 2.772 | 2.970 | 680,221 | +0.02(+0.68%) |
Feb 02, 2024 | 2.710 | 2.990 | 2.700 | 2.950 | 1,164,504 | +0.25(+9.26%) |
Feb 01, 2024 | 2.900 | 3.030 | 2.620 | 2.700 | 1,235,500 | -0.08(-2.88%) |
Jan 31, 2024 | 3.100 | 3.440 | 2.780 | 2.780 | 9,288,558 | -0.24(-7.95%) |
Jan 30, 2024 | 2.970 | 3.330 | 2.930 | 3.020 | 3,156,786 | +0.06(+2.03%) |
Jan 29, 2024 | 2.780 | 3.030 | 2.650 | 2.960 | 2,157,054 | +0.20(+7.25%) |
Jan 26, 2024 | 2.470 | 2.810 | 2.420 | 2.760 | 1,813,851 | +0.31(+12.65%) |
Jan 25, 2024 | 2.440 | 2.660 | 2.400 | 2.450 | 624,570 | -0.02(-1.01%) |
Jan 24, 2024 | 2.580 | 2.640 | 2.330 | 2.475 | 965,132 | -0.10(-4.07%) |
Jan 23, 2024 | 2.860 | 2.860 | 2.550 | 2.580 | 1,196,663 | -0.24(-8.51%) |
Jan 22, 2024 | 2.450 | 2.970 | 2.250 | 2.820 | 3,446,265 | +0.29(+11.46%) |
Jan 19, 2024 | 2.670 | 2.990 | 2.500 | 2.530 | 2,996,091 | -0.21(-7.66%) |
Jan 18, 2024 | 2.650 | 2.760 | 2.380 | 2.740 | 1,757,793 | +0.09(+3.40%) |
Jan 17, 2024 | 2.610 | 2.800 | 2.350 | 2.650 | 1,698,999 | +0.09(+3.52%) |
Jan 16, 2024 | 2.690 | 3.200 | 2.460 | 2.560 | 7,054,216 | -0.18(-6.57%) |
Jan 12, 2024 | 2.080 | 2.870 | 2.080 | 2.740 | 15,528,927 | +0.62(+29.25%) |
Jan 11, 2024 | 2.190 | 2.230 | 2.030 | 2.120 | 2,856,394 | -0.13(-5.78%) |
Jan 10, 2024 | 1.950 | 2.580 | 1.890 | 2.250 | 13,087,658 | +0.28(+14.21%) |
Jan 09, 2024 | 1.680 | 2.160 | 1.595 | 1.970 | 18,591,736 | +0.16(+8.84%) |
Jan 08, 2024 | 0.8700 | 2.000 | 0.8020 | 1.810 | 47,356,136 | +0.94(+106.95%) |
Jan 05, 2024 | 0.6600 | 0.9500 | 0.5100 | 0.8746 | 13,744,790 | +0.28(+47.81%) |
Jan 04, 2024 | 0.5782 | 0.6135 | 0.5611 | 0.5917 | 238,337 | -0.00(-0.40%) |
Jan 03, 2024 | 0.6201 | 0.6400 | 0.5520 | 0.5941 | 325,995 | -0.03(-5.55%) |
Jan 02, 2024 | 0.5400 | 0.6303 | 0.5400 | 0.6290 | 576,959 | +0.09(+17.13%) |
Dec 29, 2023 | 0.5302 | 0.5579 | 0.5110 | 0.5370 | 212,490 | -0.01(-1.63%) |
Dec 28, 2023 | 0.5325 | 0.5700 | 0.5311 | 0.5459 | 411,162 | -0.00(-0.56%) |
Dec 27, 2023 | 0.4600 | 0.5490 | 0.4560 | 0.5490 | 621,203 | +0.10(+21.92%) |
Dec 26, 2023 | 0.4698 | 0.4889 | 0.4401 | 0.4503 | 522,827 | -0.02(-4.19%) |
Dec 22, 2023 | 0.4700 | 0.4709 | 0.4425 | 0.4700 | 144,821 | +0.02(+5.38%) |
Dec 21, 2023 | 0.4611 | 0.4698 | 0.4410 | 0.4460 | 244,582 | -0.01(-3.09%) |
Dec 20, 2023 | 0.5100 | 0.5100 | 0.4500 | 0.4602 | 192,148 | -0.02(-4.40%) |
Dec 19, 2023 | 0.4779 | 0.5099 | 0.4700 | 0.4814 | 213,346 | -0.00(-0.54%) |
Dec 18, 2023 | 0.5192 | 0.5192 | 0.4700 | 0.4840 | 224,354 | -0.03(-5.12%) |
Dec 15, 2023 | 0.5189 | 0.5189 | 0.4860 | 0.5101 | 202,318 | +0.02(+3.89%) |
Dec 14, 2023 | 0.4999 | 0.5187 | 0.4705 | 0.4910 | 328,228 | +0.01(+2.29%) |
Dec 13, 2023 | 0.4804 | 0.4925 | 0.4550 | 0.4800 | 166,696 | -0.00(-0.08%) |
Dec 12, 2023 | 0.5100 | 0.5100 | 0.4546 | 0.4804 | 230,460 | -0.03(-5.25%) |
Dec 11, 2023 | 0.5428 | 0.5434 | 0.5000 | 0.5070 | 131,953 | -0.05(-9.03%) |
Dec 08, 2023 | 0.5681 | 0.5951 | 0.5350 | 0.5573 | 96,168 | -0.02(-2.91%) |
Dec 07, 2023 | 0.5900 | 0.5998 | 0.5500 | 0.5740 | 259,082 | -0.03(-4.33%) |
Dec 06, 2023 | 0.5800 | 0.6500 | 0.5346 | 0.6000 | 549,192 | +0.05(+9.09%) |
Dec 05, 2023 | 0.5000 | 0.5500 | 0.4910 | 0.5500 | 541,214 | +0.07(+14.11%) |
Dec 04, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4820 | 101,357 | -0.03(-5.49%) |
Dec 01, 2023 | 0.5400 | 0.5400 | 0.5025 | 0.5100 | 53,470 | -0.02(-4.14%) |
Nov 30, 2023 | 0.5114 | 0.5526 | 0.4902 | 0.5320 | 293,817 | +0.04(+9.17%) |
Nov 29, 2023 | 0.5090 | 0.5300 | 0.4800 | 0.4873 | 86,626 | +0.00(+0.00%) |
Nov 28, 2023 | 0.4889 | 0.5099 | 0.4800 | 0.4873 | 18,719 | +0.01(+2.16%) |
Nov 27, 2023 | 0.5066 | 0.5245 | 0.4760 | 0.4770 | 130,027 | -0.03(-5.77%) |
Nov 24, 2023 | 0.4613 | 0.5130 | 0.4601 | 0.5062 | 34,962 | +0.04(+9.64%) |
Nov 22, 2023 | 0.4785 | 0.5000 | 0.4600 | 0.4617 | 37,955 | -0.01(-1.93%) |
Nov 21, 2023 | 0.4934 | 0.4934 | 0.4439 | 0.4708 | 101,951 | +0.00(+0.49%) |
Nov 20, 2023 | 0.5165 | 0.5165 | 0.4665 | 0.4685 | 97,159 | -0.03(-6.30%) |
Nov 17, 2023 | 0.4800 | 0.5225 | 0.4511 | 0.5000 | 315,647 | +0.02(+4.98%) |
Nov 16, 2023 | 0.4500 | 0.4850 | 0.4220 | 0.4763 | 221,255 | +0.01(+3.10%) |
Nov 15, 2023 | 0.3899 | 0.4850 | 0.3890 | 0.4620 | 428,605 | +0.08(+20.31%) |
Nov 14, 2023 | 0.3800 | 0.4050 | 0.3700 | 0.3840 | 373,943 | +0.00(+0.37%) |
Nov 13, 2023 | 0.3980 | 0.4100 | 0.3630 | 0.3826 | 647,356 | +0.00(+0.68%) |
Nov 10, 2023 | 0.4317 | 0.4490 | 0.3686 | 0.3800 | 588,168 | -0.04(-9.95%) |
Nov 09, 2023 | 0.4950 | 0.5014 | 0.4100 | 0.4220 | 547,706 | -0.07(-14.75%) |
Nov 08, 2023 | 0.5100 | 0.5410 | 0.4800 | 0.4950 | 180,997 | -0.02(-2.96%) |
Nov 07, 2023 | 0.4960 | 0.5442 | 0.4900 | 0.5101 | 709,366 | +0.01(+2.84%) |
Nov 06, 2023 | 0.4500 | 0.5377 | 0.4400 | 0.4960 | 1,716,935 | +0.05(+11.44%) |
Nov 03, 2023 | 0.4400 | 0.4800 | 0.4285 | 0.4451 | 540,044 | +0.01(+1.16%) |
Nov 02, 2023 | 0.4846 | 0.5040 | 0.4348 | 0.4400 | 476,888 | +0.00(+0.00%) |
Nov 01, 2023 | 0.4800 | 0.4800 | 0.4200 | 0.4400 | 544,578 | -0.04(-8.33%) |
Oct 31, 2023 | 0.5019 | 0.5120 | 0.4750 | 0.4800 | 172,854 | -0.01(-2.14%) |
Oct 30, 2023 | 0.5450 | 0.5450 | 0.4748 | 0.4905 | 502,454 | -0.05(-9.00%) |
Oct 27, 2023 | 0.5400 | 0.5485 | 0.5013 | 0.5390 | 103,539 | -0.00(-0.19%) |
Oct 26, 2023 | 0.6112 | 0.6299 | 0.5260 | 0.5400 | 230,366 | -0.05(-8.35%) |
Oct 25, 2023 | 0.6236 | 0.6236 | 0.5737 | 0.5892 | 72,061 | -0.01(-1.78%) |
Oct 24, 2023 | 0.6200 | 0.6200 | 0.5965 | 0.5999 | 47,370 | -0.01(-2.03%) |
Oct 23, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6123 | 48,725 | -0.02(-3.71%) |
Oct 20, 2023 | 0.6521 | 0.6545 | 0.6114 | 0.6359 | 17,564 | +0.02(+2.73%) |
Oct 19, 2023 | 0.6440 | 0.6690 | 0.6108 | 0.6190 | 81,361 | -0.03(-4.03%) |
Oct 18, 2023 | 0.6500 | 0.6826 | 0.6238 | 0.6450 | 41,960 | -0.00(-0.62%) |
Oct 17, 2023 | 0.6890 | 0.6900 | 0.6490 | 0.6490 | 106,105 | -0.02(-3.58%) |
Oct 16, 2023 | 0.6600 | 0.6973 | 0.6651 | 0.6731 | 38,572 | +0.01(+1.83%) |
Oct 13, 2023 | 0.7000 | 0.7020 | 0.6506 | 0.6610 | 47,357 | -0.03(-4.06%) |
Oct 12, 2023 | 0.6899 | 0.7010 | 0.6601 | 0.6890 | 67,917 | +0.02(+2.84%) |
Oct 11, 2023 | 0.6642 | 0.6800 | 0.6276 | 0.6700 | 25,619 | +0.03(+4.69%) |
Oct 10, 2023 | 0.6360 | 0.7120 | 0.5952 | 0.6400 | 96,509 | +0.02(+2.89%) |
Oct 09, 2023 | 0.5900 | 0.6298 | 0.5801 | 0.6220 | 35,654 | +0.01(+1.47%) |
Oct 06, 2023 | 0.5729 | 0.6130 | 0.5729 | 0.6130 | 24,944 | +0.04(+6.29%) |
Oct 05, 2023 | 0.6111 | 0.6360 | 0.5100 | 0.5767 | 204,071 | -0.04(-6.53%) |
Oct 04, 2023 | 0.6300 | 0.6459 | 0.6139 | 0.6170 | 40,734 | -0.01(-1.44%) |
Oct 03, 2023 | 0.6530 | 0.6780 | 0.5880 | 0.6260 | 90,129 | -0.05(-7.26%) |