Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.48 | 30.99 | 23.02 | 24.00 | 203,567 | -4.29(-15.16%) |
May 30, 2024 | 22.66 | 30.99 | 22.66 | 28.29 | 230,735 | +4.85(+20.69%) |
May 29, 2024 | 22.68 | 25.54 | 22.68 | 23.44 | 158,098 | -1.29(-5.22%) |
May 28, 2024 | 29.00 | 29.64 | 24.64 | 24.73 | 143,717 | -4.46(-15.28%) |
May 24, 2024 | 29.70 | 30.57 | 29.02 | 29.19 | 124,600 | -0.56(-1.88%) |
May 23, 2024 | 29.20 | 32.61 | 27.00 | 29.75 | 214,466 | +0.30(+1.02%) |
May 22, 2024 | 31.00 | 31.71 | 29.00 | 29.45 | 128,504 | -3.31(-10.10%) |
May 21, 2024 | 37.00 | 37.50 | 29.86 | 32.76 | 359,383 | -3.24(-9.00%) |
May 20, 2024 | 33.65 | 36.40 | 28.10 | 36.00 | 412,753 | +2.47(+7.37%) |
May 17, 2024 | 36.31 | 41.81 | 30.52 | 33.53 | 1,191,292 | +4.09(+13.89%) |
May 16, 2024 | 23.72 | 30.28 | 23.72 | 29.44 | 716,140 | +4.52(+18.14%) |
May 15, 2024 | 22.25 | 25.00 | 20.40 | 24.92 | 330,091 | +1.69(+7.28%) |
May 14, 2024 | 22.41 | 27.91 | 18.71 | 23.23 | 912,963 | +3.26(+16.32%) |
May 13, 2024 | 17.76 | 23.40 | 17.75 | 19.97 | 642,595 | +2.22(+12.51%) |
May 10, 2024 | 14.16 | 18.60 | 13.42 | 17.75 | 690,227 | +4.16(+30.61%) |
May 09, 2024 | 13.23 | 14.05 | 12.76 | 13.59 | 182,735 | +0.37(+2.80%) |
May 08, 2024 | 15.00 | 15.09 | 13.09 | 13.22 | 217,696 | -2.01(-13.20%) |
May 07, 2024 | 14.49 | 16.99 | 13.81 | 15.23 | 497,483 | +0.74(+5.11%) |
May 06, 2024 | 14.89 | 15.35 | 13.60 | 14.49 | 245,888 | +0.15(+1.05%) |
May 03, 2024 | 13.62 | 14.35 | 12.70 | 14.34 | 243,471 | +0.72(+5.29%) |
May 02, 2024 | 12.63 | 13.89 | 11.25 | 13.62 | 343,526 | +1.24(+10.02%) |
May 01, 2024 | 9.940 | 13.15 | 9.940 | 12.38 | 502,595 | +2.23(+21.97%) |
Apr 30, 2024 | 9.650 | 11.50 | 9.530 | 10.15 | 286,163 | +0.28(+2.84%) |
Apr 29, 2024 | 10.78 | 11.25 | 9.350 | 9.870 | 220,402 | -1.13(-10.27%) |
Apr 26, 2024 | 11.37 | 11.75 | 10.90 | 11.00 | 101,085 | -0.54(-4.68%) |
Apr 25, 2024 | 11.63 | 11.72 | 10.80 | 11.54 | 125,992 | -0.53(-4.39%) |
Apr 24, 2024 | 11.82 | 12.08 | 11.51 | 12.07 | 80,071 | +0.16(+1.34%) |
Apr 23, 2024 | 11.32 | 12.60 | 11.31 | 11.91 | 234,905 | +0.55(+4.84%) |
Apr 22, 2024 | 12.60 | 13.36 | 11.10 | 11.36 | 368,886 | -0.99(-8.02%) |
Apr 19, 2024 | 12.01 | 12.79 | 10.61 | 12.35 | 476,487 | +1.07(+9.49%) |
Apr 18, 2024 | 11.88 | 12.70 | 10.01 | 11.28 | 594,107 | -1.12(-9.03%) |
Apr 17, 2024 | 12.67 | 13.69 | 11.50 | 12.40 | 554,177 | -0.17(-1.35%) |
Apr 16, 2024 | 14.15 | 17.69 | 12.27 | 12.57 | 1,829,313 | -2.15(-14.61%) |
Apr 15, 2024 | 21.99 | 22.39 | 13.88 | 14.72 | 3,605,544 | -4.51(-23.45%) |
Apr 12, 2024 | 18.73 | 28.90 | 18.00 | 19.23 | 23,059,596 | -0.15(-0.77%) |
Apr 11, 2024 | 9.780 | 24.13 | 9.780 | 19.38 | 45,713,324 | +11.98(+161.89%) |
Apr 10, 2024 | 5.370 | 8.250 | 5.100 | 7.400 | 4,372,078 | +1.97(+36.28%) |
Apr 09, 2024 | 5.340 | 6.280 | 5.020 | 5.430 | 105,415 | +0.15(+2.84%) |
Apr 08, 2024 | 4.780 | 5.430 | 4.710 | 5.280 | 71,928 | +0.50(+10.46%) |
Apr 05, 2024 | 5.280 | 5.280 | 4.460 | 4.780 | 101,327 | -0.54(-10.15%) |
Apr 04, 2024 | 5.980 | 5.980 | 5.180 | 5.320 | 110,999 | -0.56(-9.52%) |
Apr 03, 2024 | 6.220 | 6.770 | 5.570 | 5.880 | 80,189 | +5.56(+1737.50%) |
Apr 02, 2024 | 0.3512 | 0.3612 | 0.3170 | 0.3200 | 520,391 | -0.04(-11.63%) |
Apr 01, 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3621 | 496,281 | +0.02(+4.83%) |
Mar 28, 2024 | 0.3519 | 0.3560 | 0.3375 | 0.3454 | 733,365 | +0.00(+0.99%) |
Mar 27, 2024 | 0.3450 | 0.3459 | 0.3266 | 0.3420 | 882,590 | +0.00(+0.00%) |
Mar 26, 2024 | 0.3500 | 0.3520 | 0.3364 | 0.3420 | 353,168 | +0.00(+0.00%) |
Mar 25, 2024 | 0.3570 | 0.3669 | 0.3401 | 0.3420 | 246,287 | -0.01(-3.01%) |
Mar 22, 2024 | 0.3677 | 0.3677 | 0.3362 | 0.3526 | 318,394 | -0.02(-4.63%) |
Mar 21, 2024 | 0.3500 | 0.3700 | 0.3418 | 0.3697 | 172,680 | +0.02(+4.61%) |
Mar 20, 2024 | 0.3390 | 0.4000 | 0.3361 | 0.3534 | 426,614 | +0.00(+1.12%) |
Mar 19, 2024 | 0.3500 | 0.3519 | 0.3250 | 0.3495 | 350,810 | -0.00(-0.03%) |
Mar 18, 2024 | 0.3800 | 0.3800 | 0.3330 | 0.3496 | 897,754 | -0.02(-5.90%) |
Mar 15, 2024 | 0.3669 | 0.3777 | 0.3470 | 0.3715 | 688,695 | +0.01(+1.36%) |
Mar 14, 2024 | 0.3700 | 0.3706 | 0.3540 | 0.3665 | 273,505 | -0.00(-0.11%) |
Mar 13, 2024 | 0.3700 | 0.3790 | 0.3600 | 0.3669 | 202,011 | +0.00(+0.44%) |
Mar 12, 2024 | 0.3700 | 0.3720 | 0.3600 | 0.3653 | 429,488 | -0.01(-1.70%) |
Mar 11, 2024 | 0.3791 | 0.3791 | 0.3524 | 0.3716 | 425,896 | +0.01(+3.28%) |
Mar 08, 2024 | 0.3777 | 0.4000 | 0.3590 | 0.3598 | 283,984 | +0.00(+0.00%) |
Mar 07, 2024 | 0.3777 | 0.4100 | 0.3593 | 0.3598 | 523,860 | +0.00(+0.00%) |
Mar 06, 2024 | 0.3700 | 0.4200 | 0.3100 | 0.3598 | 2,078,172 | -0.01(-1.61%) |
Mar 05, 2024 | 0.3700 | 0.3894 | 0.3535 | 0.3657 | 588,501 | -0.01(-2.35%) |
Mar 04, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3745 | 785,785 | -0.01(-3.25%) |
Mar 01, 2024 | 0.4000 | 0.4059 | 0.3773 | 0.3871 | 714,214 | -0.02(-4.66%) |
Feb 29, 2024 | 0.4100 | 0.4300 | 0.4001 | 0.4060 | 336,033 | -0.00(-1.07%) |
Feb 28, 2024 | 0.4140 | 0.4300 | 0.4000 | 0.4104 | 1,672,769 | -0.00(-0.92%) |
Feb 27, 2024 | 0.3989 | 0.4188 | 0.3901 | 0.4142 | 527,142 | +0.00(+1.02%) |
Feb 26, 2024 | 0.4100 | 0.4200 | 0.3901 | 0.4100 | 626,090 | -0.00(-0.63%) |
Feb 23, 2024 | 0.4600 | 0.4650 | 0.4126 | 0.4126 | 519,852 | -0.02(-5.35%) |
Feb 22, 2024 | 0.4476 | 0.4748 | 0.4300 | 0.4359 | 633,037 | -0.01(-1.16%) |
Feb 21, 2024 | 0.4700 | 0.4950 | 0.4300 | 0.4410 | 1,292,656 | -0.03(-6.17%) |
Feb 20, 2024 | 0.5000 | 0.5100 | 0.4671 | 0.4700 | 877,842 | -0.02(-4.28%) |
Feb 16, 2024 | 0.5100 | 0.5400 | 0.4900 | 0.4910 | 273,450 | -0.02(-4.60%) |
Feb 15, 2024 | 0.4957 | 0.5350 | 0.4957 | 0.5147 | 377,611 | +0.00(+0.72%) |
Feb 14, 2024 | 0.5000 | 0.5400 | 0.4825 | 0.5110 | 235,633 | +0.02(+4.50%) |
Feb 13, 2024 | 0.4981 | 0.5300 | 0.4810 | 0.4890 | 323,640 | -0.02(-4.77%) |
Feb 12, 2024 | 0.5100 | 0.5602 | 0.5040 | 0.5135 | 301,244 | -0.01(-1.70%) |
Feb 09, 2024 | 0.5500 | 0.5600 | 0.5224 | 0.5224 | 484,663 | -0.01(-2.59%) |
Feb 08, 2024 | 0.4950 | 0.5849 | 0.4922 | 0.5363 | 528,160 | +0.03(+5.16%) |
Feb 07, 2024 | 0.5291 | 0.5608 | 0.4913 | 0.5100 | 262,630 | -0.02(-3.95%) |
Feb 06, 2024 | 0.4846 | 0.5741 | 0.4800 | 0.5310 | 314,069 | +0.03(+5.15%) |
Feb 05, 2024 | 0.5501 | 0.5726 | 0.4700 | 0.5050 | 1,628,514 | -0.02(-3.83%) |
Feb 02, 2024 | 0.6000 | 0.6080 | 0.5200 | 0.5251 | 1,193,241 | -0.08(-13.16%) |
Feb 01, 2024 | 0.6240 | 0.6634 | 0.5810 | 0.6047 | 271,697 | -0.01(-1.55%) |
Jan 31, 2024 | 0.6366 | 0.6500 | 0.6140 | 0.6142 | 197,927 | -0.03(-4.45%) |
Jan 30, 2024 | 0.6100 | 0.6788 | 0.5858 | 0.6428 | 441,316 | +0.04(+5.90%) |
Jan 29, 2024 | 0.5811 | 0.6136 | 0.5702 | 0.6070 | 201,385 | +0.01(+2.05%) |
Jan 26, 2024 | 0.5800 | 0.6300 | 0.5710 | 0.5948 | 260,439 | +0.02(+2.78%) |
Jan 25, 2024 | 0.5953 | 0.6273 | 0.5700 | 0.5787 | 251,324 | -0.02(-3.73%) |
Jan 24, 2024 | 0.5900 | 0.6400 | 0.5740 | 0.6011 | 842,385 | +0.03(+4.90%) |
Jan 23, 2024 | 0.6037 | 0.6300 | 0.5631 | 0.5730 | 173,921 | -0.03(-4.50%) |
Jan 22, 2024 | 0.5600 | 0.6238 | 0.5500 | 0.6000 | 689,113 | +0.02(+3.41%) |
Jan 19, 2024 | 0.5700 | 0.6332 | 0.5530 | 0.5802 | 755,581 | -0.00(-0.19%) |
Jan 18, 2024 | 0.5059 | 0.6176 | 0.4900 | 0.5813 | 1,719,102 | +0.09(+17.96%) |
Jan 17, 2024 | 0.5500 | 0.5700 | 0.4881 | 0.4928 | 918,336 | -0.04(-7.18%) |
Jan 16, 2024 | 0.6900 | 0.6990 | 0.5200 | 0.5309 | 1,005,934 | -0.16(-23.06%) |
Jan 12, 2024 | 0.7000 | 0.7590 | 0.6400 | 0.6900 | 935,900 | -0.01(-0.83%) |
Jan 11, 2024 | 0.7300 | 0.7800 | 0.6840 | 0.6958 | 1,108,083 | -0.04(-5.24%) |
Jan 10, 2024 | 0.6700 | 0.7900 | 0.6700 | 0.7343 | 2,584,643 | +0.07(+10.90%) |
Jan 09, 2024 | 0.5500 | 0.7960 | 0.5500 | 0.6621 | 7,889,761 | +0.10(+17.77%) |
Jan 08, 2024 | 0.4600 | 0.6100 | 0.4405 | 0.5622 | 4,457,098 | +0.11(+23.02%) |
Jan 05, 2024 | 0.4541 | 0.4686 | 0.4310 | 0.4570 | 688,384 | +0.02(+4.79%) |
Jan 04, 2024 | 0.4862 | 0.4862 | 0.4200 | 0.4361 | 1,270,584 | -0.03(-7.00%) |
Jan 03, 2024 | 0.5000 | 0.5120 | 0.4402 | 0.4689 | 717,262 | -0.02(-3.12%) |
Jan 02, 2024 | 0.5538 | 0.5598 | 0.4840 | 0.4840 | 567,063 | -0.04(-8.25%) |
Dec 29, 2023 | 0.6000 | 0.6000 | 0.5000 | 0.5275 | 1,449,655 | -0.06(-10.03%) |
Dec 28, 2023 | 0.6000 | 0.6000 | 0.5755 | 0.5863 | 730,802 | -0.02(-3.51%) |
Dec 27, 2023 | 0.6640 | 0.6850 | 0.5926 | 0.6076 | 742,550 | -0.05(-8.11%) |
Dec 26, 2023 | 0.6700 | 0.6800 | 0.6373 | 0.6612 | 344,400 | -0.01(-1.62%) |
Dec 22, 2023 | 0.6575 | 0.7000 | 0.6575 | 0.6721 | 447,354 | -0.01(-1.21%) |
Dec 21, 2023 | 0.6800 | 0.7000 | 0.6500 | 0.6803 | 571,949 | +0.00(+0.09%) |
Dec 20, 2023 | 0.6765 | 0.7000 | 0.6700 | 0.6797 | 364,398 | +0.00(+0.59%) |
Dec 19, 2023 | 0.7700 | 0.7900 | 0.6750 | 0.6757 | 889,329 | -0.08(-10.92%) |
Dec 18, 2023 | 0.7970 | 0.8379 | 0.7273 | 0.7585 | 1,112,100 | -0.06(-7.39%) |
Dec 15, 2023 | 0.8375 | 0.8500 | 0.7920 | 0.8190 | 962,920 | +0.00(+0.00%) |
Dec 14, 2023 | 0.7700 | 0.8400 | 0.7720 | 0.8190 | 832,959 | +0.04(+4.62%) |
Dec 13, 2023 | 0.7811 | 0.8263 | 0.7000 | 0.7828 | 998,432 | +0.00(+0.13%) |
Dec 12, 2023 | 0.7600 | 0.8500 | 0.7100 | 0.7818 | 1,558,549 | -0.02(-2.27%) |
Dec 11, 2023 | 0.6200 | 0.9292 | 0.6100 | 0.8000 | 4,029,613 | +0.17(+26.44%) |
Dec 08, 2023 | 0.6500 | 0.6700 | 0.6100 | 0.6327 | 747,543 | +0.01(+1.23%) |
Dec 07, 2023 | 0.6000 | 0.7200 | 0.5930 | 0.6250 | 1,307,630 | -0.00(-0.51%) |
Dec 06, 2023 | 0.6000 | 0.6656 | 0.4800 | 0.6282 | 4,626,394 | -0.04(-5.92%) |
Dec 05, 2023 | 0.6300 | 0.7167 | 0.6202 | 0.6677 | 1,346,376 | +0.05(+7.97%) |
Dec 04, 2023 | 0.6006 | 0.6396 | 0.6006 | 0.6184 | 1,451,198 | +0.03(+4.81%) |
Dec 01, 2023 | 0.5656 | 0.6000 | 0.5401 | 0.5900 | 525,540 | +0.05(+9.52%) |
Nov 30, 2023 | 0.5822 | 0.6200 | 0.5250 | 0.5387 | 591,775 | -0.05(-8.63%) |
Nov 29, 2023 | 0.5899 | 0.6000 | 0.5600 | 0.5896 | 231,396 | +0.00(+0.48%) |
Nov 28, 2023 | 0.5938 | 0.6100 | 0.5735 | 0.5868 | 202,500 | -0.01(-1.69%) |
Nov 27, 2023 | 0.5899 | 0.6200 | 0.5850 | 0.5969 | 455,089 | -0.00(-0.35%) |
Nov 24, 2023 | 0.5577 | 0.6000 | 0.5408 | 0.5990 | 244,299 | +0.04(+7.17%) |
Nov 22, 2023 | 0.5797 | 0.5995 | 0.5400 | 0.5589 | 264,396 | -0.00(-0.39%) |
Nov 21, 2023 | 0.6000 | 0.6000 | 0.5520 | 0.5611 | 237,723 | -0.02(-3.41%) |
Nov 20, 2023 | 0.6157 | 0.6200 | 0.5600 | 0.5809 | 539,674 | -0.01(-0.94%) |
Nov 17, 2023 | 0.5650 | 0.6481 | 0.5522 | 0.5864 | 460,537 | +0.04(+7.64%) |
Nov 16, 2023 | 0.5735 | 0.5847 | 0.5300 | 0.5448 | 239,317 | -0.03(-4.54%) |
Nov 15, 2023 | 0.6010 | 0.6549 | 0.5707 | 0.5707 | 549,045 | -0.02(-3.06%) |
Nov 14, 2023 | 0.5450 | 0.6083 | 0.5411 | 0.5887 | 834,719 | +0.06(+10.64%) |
Nov 13, 2023 | 0.5026 | 0.5460 | 0.4756 | 0.5321 | 346,881 | +0.03(+6.42%) |
Nov 10, 2023 | 0.4800 | 0.5100 | 0.4311 | 0.5000 | 677,915 | +0.04(+8.93%) |
Nov 09, 2023 | 0.4971 | 0.4971 | 0.4507 | 0.4590 | 975,533 | -0.02(-4.87%) |
Nov 08, 2023 | 0.4893 | 0.5487 | 0.4739 | 0.4825 | 329,838 | -0.02(-3.17%) |
Nov 07, 2023 | 0.4929 | 0.5061 | 0.4764 | 0.4983 | 200,619 | +0.00(+0.06%) |
Nov 06, 2023 | 0.5100 | 0.5455 | 0.4800 | 0.4980 | 425,465 | -0.00(-0.44%) |
Nov 03, 2023 | 0.4432 | 0.5500 | 0.4432 | 0.5002 | 669,549 | +0.05(+10.08%) |
Nov 02, 2023 | 0.5108 | 0.5450 | 0.4400 | 0.4544 | 1,072,914 | -0.05(-9.79%) |
Nov 01, 2023 | 0.5305 | 0.5600 | 0.5000 | 0.5037 | 341,570 | -0.03(-6.18%) |
Oct 31, 2023 | 0.5279 | 0.5541 | 0.5130 | 0.5369 | 428,324 | +0.01(+1.24%) |
Oct 30, 2023 | 0.5600 | 0.5591 | 0.5213 | 0.5303 | 259,133 | -0.01(-1.56%) |
Oct 27, 2023 | 0.6000 | 0.6012 | 0.5200 | 0.5387 | 735,895 | -0.05(-8.06%) |
Oct 26, 2023 | 0.6200 | 0.6400 | 0.5705 | 0.5859 | 333,505 | -0.04(-6.06%) |
Oct 25, 2023 | 0.6500 | 0.6700 | 0.6100 | 0.6237 | 196,417 | -0.02(-2.44%) |
Oct 24, 2023 | 0.6100 | 0.6507 | 0.6100 | 0.6393 | 353,180 | +0.04(+5.93%) |
Oct 23, 2023 | 0.6100 | 0.6200 | 0.5720 | 0.6035 | 322,193 | -0.00(-0.10%) |
Oct 20, 2023 | 0.6214 | 0.6398 | 0.5921 | 0.6041 | 269,054 | -0.01(-1.37%) |
Oct 19, 2023 | 0.6473 | 0.6486 | 0.6100 | 0.6125 | 143,079 | -0.02(-2.61%) |
Oct 18, 2023 | 0.6856 | 0.6856 | 0.6000 | 0.6289 | 263,680 | -0.05(-6.73%) |
Oct 17, 2023 | 0.6400 | 0.6998 | 0.6381 | 0.6743 | 434,423 | +0.03(+5.28%) |
Oct 16, 2023 | 0.5770 | 0.6431 | 0.5629 | 0.6405 | 521,193 | +0.05(+7.61%) |
Oct 13, 2023 | 0.6180 | 0.6447 | 0.5800 | 0.5952 | 682,388 | -0.03(-4.94%) |
Oct 12, 2023 | 0.6367 | 0.6695 | 0.6111 | 0.6261 | 925,202 | -0.04(-5.65%) |
Oct 11, 2023 | 0.6800 | 0.7226 | 0.6301 | 0.6636 | 513,381 | -0.01(-1.16%) |
Oct 10, 2023 | 0.6485 | 0.7057 | 0.6485 | 0.6714 | 385,252 | +0.02(+3.45%) |
Oct 09, 2023 | 0.6843 | 0.7000 | 0.6400 | 0.6490 | 438,197 | -0.03(-4.56%) |
Oct 06, 2023 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 400,559 | +0.01(+1.04%) |
Oct 05, 2023 | 0.7615 | 0.7615 | 0.6659 | 0.6730 | 658,039 | -0.07(-8.83%) |
Oct 04, 2023 | 0.7750 | 0.7777 | 0.7039 | 0.7382 | 580,286 | +0.02(+3.45%) |
Oct 03, 2023 | 0.7300 | 0.7520 | 0.6865 | 0.7136 | 853,695 | -0.01(-0.89%) |