Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.820 | 4.060 | 3.711 | 3.950 | 101,070 | +0.29(+7.92%) |
May 17, 2024 | 3.920 | 4.163 | 3.660 | 3.660 | 184,859 | -0.30(-7.58%) |
May 16, 2024 | 3.990 | 4.048 | 3.900 | 3.960 | 77,185 | +0.04(+1.02%) |
May 15, 2024 | 4.200 | 4.200 | 3.908 | 3.920 | 83,507 | -0.26(-6.22%) |
May 14, 2024 | 4.000 | 4.270 | 3.930 | 4.180 | 162,109 | +0.25(+6.36%) |
May 13, 2024 | 3.950 | 4.190 | 3.800 | 3.930 | 96,898 | -0.02(-0.51%) |
May 10, 2024 | 4.020 | 4.400 | 3.920 | 3.950 | 80,622 | +0.01(+0.25%) |
May 09, 2024 | 3.970 | 4.090 | 3.870 | 3.940 | 33,148 | -0.05(-1.25%) |
May 08, 2024 | 3.990 | 4.290 | 3.870 | 3.990 | 42,002 | -0.01(-0.25%) |
May 07, 2024 | 4.210 | 4.210 | 4.000 | 4.000 | 72,962 | -0.20(-4.76%) |
May 06, 2024 | 4.260 | 4.450 | 4.200 | 4.200 | 73,057 | -0.05(-1.18%) |
May 03, 2024 | 4.250 | 4.620 | 4.204 | 4.250 | 131,773 | -0.02(-0.47%) |
May 02, 2024 | 4.180 | 4.390 | 3.995 | 4.270 | 109,490 | +0.28(+7.02%) |
May 01, 2024 | 4.180 | 4.300 | 3.900 | 3.990 | 77,780 | -0.22(-5.23%) |
Apr 30, 2024 | 4.820 | 5.050 | 4.010 | 4.210 | 286,093 | -0.84(-16.63%) |
Apr 29, 2024 | 5.000 | 5.350 | 4.800 | 5.050 | 298,711 | +0.15(+3.06%) |
Apr 26, 2024 | 3.890 | 5.600 | 3.800 | 4.900 | 4,124,269 | +1.21(+32.79%) |
Apr 25, 2024 | 3.770 | 3.800 | 3.640 | 3.690 | 41,621 | -0.07(-1.86%) |
Apr 24, 2024 | 3.850 | 3.890 | 3.750 | 3.760 | 40,734 | -0.11(-2.84%) |
Apr 23, 2024 | 3.810 | 3.940 | 3.800 | 3.870 | 70,551 | +0.10(+2.65%) |
Apr 22, 2024 | 3.800 | 3.920 | 3.760 | 3.770 | 70,286 | -0.10(-2.58%) |
Apr 19, 2024 | 3.940 | 4.100 | 3.702 | 3.870 | 53,494 | -0.02(-0.51%) |
Apr 18, 2024 | 3.940 | 4.120 | 3.867 | 3.890 | 72,023 | -0.10(-2.51%) |
Apr 17, 2024 | 4.030 | 4.100 | 3.760 | 3.990 | 133,036 | -0.04(-0.99%) |
Apr 16, 2024 | 3.850 | 4.175 | 3.850 | 4.030 | 76,438 | +0.27(+7.18%) |
Apr 15, 2024 | 4.430 | 4.530 | 3.540 | 3.760 | 205,182 | -0.98(-20.68%) |
Apr 12, 2024 | 5.400 | 5.590 | 4.600 | 4.740 | 291,563 | -0.89(-15.81%) |
Apr 11, 2024 | 5.450 | 5.760 | 4.730 | 5.630 | 648,209 | +0.18(+3.30%) |
Apr 10, 2024 | 4.130 | 6.950 | 4.130 | 5.450 | 20,609,986 | +1.32(+31.96%) |
Apr 09, 2024 | 3.780 | 4.679 | 3.730 | 4.130 | 285,068 | +0.40(+10.72%) |
Apr 08, 2024 | 3.810 | 3.900 | 3.650 | 3.730 | 136,442 | -0.05(-1.32%) |
Apr 05, 2024 | 4.000 | 4.090 | 3.780 | 3.780 | 33,913 | -0.19(-4.79%) |
Apr 04, 2024 | 3.940 | 4.260 | 3.826 | 3.970 | 68,960 | +0.06(+1.53%) |
Apr 03, 2024 | 3.960 | 4.000 | 3.780 | 3.910 | 87,900 | -0.01(-0.26%) |
Apr 02, 2024 | 4.300 | 4.400 | 3.920 | 3.920 | 73,824 | -0.33(-7.76%) |
Apr 01, 2024 | 4.420 | 4.420 | 4.209 | 4.250 | 41,761 | -0.14(-3.19%) |
Mar 28, 2024 | 4.350 | 4.506 | 4.257 | 4.390 | 83,234 | +0.04(+0.92%) |
Mar 27, 2024 | 4.300 | 4.380 | 4.100 | 4.350 | 118,003 | +0.12(+2.84%) |
Mar 26, 2024 | 4.550 | 4.704 | 4.200 | 4.230 | 145,132 | -0.32(-7.03%) |
Mar 25, 2024 | 4.700 | 4.970 | 4.550 | 4.550 | 163,148 | -0.20(-4.21%) |
Mar 22, 2024 | 4.900 | 5.000 | 4.700 | 4.750 | 203,745 | -0.29(-5.75%) |
Mar 21, 2024 | 4.990 | 5.316 | 4.917 | 5.040 | 249,881 | +0.14(+2.86%) |
Mar 20, 2024 | 5.290 | 5.410 | 4.900 | 4.900 | 356,028 | -0.61(-11.07%) |
Mar 19, 2024 | 4.590 | 5.800 | 4.590 | 5.510 | 390,041 | +0.54(+10.87%) |
Mar 18, 2024 | 5.410 | 5.553 | 4.590 | 4.970 | 271,091 | -0.50(-9.14%) |
Mar 15, 2024 | 5.900 | 6.050 | 5.420 | 5.470 | 268,253 | -0.49(-8.22%) |
Mar 14, 2024 | 5.950 | 6.200 | 5.600 | 5.960 | 538,198 | +0.06(+1.02%) |
Mar 13, 2024 | 5.690 | 6.450 | 5.690 | 5.900 | 551,900 | +0.27(+4.80%) |
Mar 12, 2024 | 6.150 | 6.160 | 5.552 | 5.630 | 473,709 | -0.60(-9.63%) |
Mar 11, 2024 | 6.170 | 6.800 | 6.001 | 6.230 | 510,723 | -0.25(-3.86%) |
Mar 08, 2024 | 5.980 | 7.000 | 5.946 | 6.480 | 538,299 | +0.03(+0.47%) |
Mar 07, 2024 | 6.000 | 6.637 | 5.468 | 6.450 | 1,264,647 | -1.18(-15.47%) |
Mar 06, 2024 | 6.560 | 8.400 | 5.750 | 7.630 | 9,656,172 | +2.40(+45.89%) |
Mar 05, 2024 | 4.810 | 5.390 | 4.400 | 5.230 | 642,326 | +0.45(+9.41%) |
Mar 04, 2024 | 6.000 | 6.000 | 4.120 | 4.780 | 605,240 | +4.00(+512.82%) |
Mar 01, 2024 | 0.7000 | 0.9339 | 0.6500 | 0.7800 | 7,674,863 | +0.03(+4.25%) |
Feb 29, 2024 | 0.9175 | 0.9175 | 0.7421 | 0.7482 | 4,701,093 | -0.26(-25.55%) |
Feb 28, 2024 | 1.100 | 1.190 | 0.9700 | 1.005 | 8,084,651 | -0.28(-21.48%) |
Feb 27, 2024 | 5.890 | 6.830 | 1.040 | 1.280 | 55,350,716 | -1.48(-53.62%) |
Feb 26, 2024 | 4.010 | 4.240 | 2.240 | 2.760 | 818,947 | -1.02(-26.98%) |
Feb 23, 2024 | 3.050 | 4.060 | 3.000 | 3.780 | 2,552,233 | +0.82(+27.70%) |
Feb 22, 2024 | 2.100 | 3.200 | 2.070 | 2.960 | 5,128,203 | +0.96(+48.00%) |
Feb 21, 2024 | 1.950 | 2.114 | 1.750 | 2.000 | 538,191 | +0.05(+2.56%) |
Feb 20, 2024 | 1.640 | 1.980 | 1.500 | 1.950 | 726,033 | +0.07(+3.72%) |
Feb 16, 2024 | 1.570 | 2.180 | 1.370 | 1.880 | 6,655,343 | +0.41(+27.89%) |
Feb 15, 2024 | 1.200 | 1.949 | 0.9700 | 1.470 | 22,111,764 | +0.54(+58.06%) |
Feb 14, 2024 | 0.8400 | 0.9577 | 0.8250 | 0.9300 | 154,572 | +0.11(+13.97%) |
Feb 13, 2024 | 0.8700 | 0.8700 | 0.8110 | 0.8160 | 37,190 | -0.05(-6.21%) |
Feb 12, 2024 | 0.8546 | 0.9500 | 0.7927 | 0.8700 | 121,230 | -0.00(-0.50%) |
Feb 09, 2024 | 0.9500 | 0.9500 | 0.8595 | 0.8744 | 101,704 | -0.08(-7.97%) |
Feb 08, 2024 | 0.7010 | 0.9870 | 0.7010 | 0.9501 | 458,053 | +0.26(+36.76%) |
Feb 07, 2024 | 0.7177 | 0.7450 | 0.6600 | 0.6947 | 109,495 | -0.05(-6.76%) |
Feb 06, 2024 | 0.7701 | 0.7701 | 0.7123 | 0.7451 | 43,930 | -0.03(-3.25%) |
Feb 05, 2024 | 0.8500 | 0.8900 | 0.7521 | 0.7701 | 171,079 | -0.10(-11.48%) |
Feb 02, 2024 | 1.010 | 1.180 | 0.8601 | 0.8700 | 449,239 | -0.14(-13.86%) |
Feb 01, 2024 | 0.9500 | 1.240 | 0.9200 | 1.010 | 1,174,101 | -0.35(-25.74%) |
Jan 31, 2024 | 0.6000 | 1.370 | 0.5600 | 1.360 | 4,566,630 | +0.73(+115.87%) |
Jan 30, 2024 | 0.5900 | 0.6600 | 0.5775 | 0.6300 | 457,675 | -0.06(-9.20%) |
Jan 29, 2024 | 0.5000 | 0.7500 | 0.4300 | 0.6938 | 1,459,006 | +0.20(+39.63%) |
Jan 26, 2024 | 0.5151 | 0.5151 | 0.4868 | 0.4969 | 42,458 | +0.02(+3.52%) |
Jan 25, 2024 | 0.5380 | 0.5380 | 0.4400 | 0.4800 | 94,213 | -0.05(-8.75%) |
Jan 24, 2024 | 0.5400 | 0.5400 | 0.4849 | 0.5260 | 170,645 | -0.00(-0.75%) |
Jan 23, 2024 | 0.4900 | 0.5400 | 0.4500 | 0.5300 | 278,731 | +0.08(+17.49%) |
Jan 22, 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4511 | 71,544 | -0.02(-4.02%) |
Jan 19, 2024 | 0.4800 | 0.4990 | 0.4606 | 0.4700 | 63,681 | -0.03(-6.00%) |
Jan 18, 2024 | 0.4600 | 0.5000 | 0.4630 | 0.5000 | 107,607 | -0.02(-2.91%) |
Jan 17, 2024 | 0.5000 | 0.5194 | 0.4701 | 0.5150 | 224,032 | +0.01(+0.98%) |
Jan 16, 2024 | 0.5490 | 0.5470 | 0.5018 | 0.5100 | 215,194 | -0.03(-5.50%) |
Jan 12, 2024 | 0.5300 | 0.5490 | 0.5210 | 0.5397 | 114,548 | -0.00(-0.06%) |
Jan 11, 2024 | 0.5700 | 0.5779 | 0.5200 | 0.5400 | 240,295 | -0.01(-1.01%) |
Jan 10, 2024 | 0.5801 | 0.5850 | 0.5300 | 0.5455 | 262,611 | -0.03(-5.93%) |
Jan 09, 2024 | 0.5800 | 0.6201 | 0.5500 | 0.5799 | 340,840 | -0.04(-6.47%) |
Jan 08, 2024 | 0.5800 | 0.6400 | 0.5800 | 0.6200 | 289,600 | +0.03(+4.20%) |
Jan 05, 2024 | 0.6044 | 0.6180 | 0.5760 | 0.5950 | 393,719 | -0.02(-2.95%) |
Jan 04, 2024 | 0.7184 | 0.7184 | 0.5700 | 0.6131 | 925,928 | -0.15(-19.89%) |
Jan 03, 2024 | 1.610 | 1.740 | 0.6600 | 0.7653 | 6,250,827 | -0.61(-44.54%) |
Jan 02, 2024 | 1.220 | 1.410 | 1.020 | 1.380 | 498,076 | +0.07(+5.34%) |
Dec 29, 2023 | 1.150 | 1.540 | 1.090 | 1.310 | 6,159,573 | +0.33(+33.67%) |
Dec 28, 2023 | 0.9460 | 1.050 | 0.9201 | 0.9800 | 303,321 | +0.04(+3.70%) |
Dec 27, 2023 | 0.8600 | 0.9462 | 0.8600 | 0.9450 | 143,189 | +0.03(+3.85%) |
Dec 26, 2023 | 0.9710 | 0.9850 | 0.8301 | 0.9100 | 421,380 | -0.10(-9.90%) |
Dec 22, 2023 | 1.030 | 1.080 | 0.9709 | 1.010 | 448,402 | -0.05(-4.72%) |
Dec 21, 2023 | 1.120 | 1.120 | 1.045 | 1.060 | 339,474 | -0.09(-7.55%) |
Dec 20, 2023 | 1.350 | 1.380 | 1.050 | 1.147 | 1,378,021 | -0.09(-7.53%) |
Dec 19, 2023 | 1.600 | 1.980 | 1.220 | 1.240 | 15,756,757 | -0.11(-8.49%) |
Dec 18, 2023 | 1.330 | 1.374 | 1.330 | 1.355 | 1,091,717 | +0.01(+1.12%) |
Dec 15, 2023 | 1.330 | 1.350 | 1.310 | 1.340 | 15,425 | +0.02(+1.52%) |
Dec 14, 2023 | 1.380 | 1.380 | 1.250 | 1.320 | 13,006 | +0.02(+1.54%) |
Dec 13, 2023 | 1.290 | 1.300 | 1.221 | 1.300 | 17,144 | +0.01(+0.78%) |
Dec 12, 2023 | 1.340 | 1.342 | 1.250 | 1.290 | 35,057 | -0.08(-5.84%) |
Dec 11, 2023 | 1.390 | 1.390 | 1.350 | 1.370 | 23,230 | +0.01(+0.74%) |
Dec 08, 2023 | 1.370 | 1.380 | 1.320 | 1.360 | 17,773 | -0.01(-0.73%) |
Dec 07, 2023 | 1.380 | 1.380 | 1.320 | 1.370 | 35,883 | +0.00(+0.00%) |
Dec 06, 2023 | 1.340 | 1.400 | 1.340 | 1.370 | 34,669 | +0.01(+0.74%) |
Dec 05, 2023 | 1.590 | 1.590 | 1.290 | 1.360 | 131,916 | -0.22(-13.93%) |
Dec 04, 2023 | 1.640 | 1.691 | 1.580 | 1.580 | 38,292 | -0.06(-3.66%) |
Dec 01, 2023 | 1.740 | 1.770 | 1.620 | 1.640 | 114,301 | -0.19(-10.38%) |
Nov 30, 2023 | 1.700 | 1.880 | 1.600 | 1.830 | 281,401 | +0.20(+12.27%) |
Nov 29, 2023 | 1.570 | 1.780 | 1.570 | 1.630 | 154,452 | +0.05(+3.16%) |
Nov 28, 2023 | 1.540 | 1.643 | 1.540 | 1.580 | 66,263 | -0.02(-1.25%) |
Nov 27, 2023 | 1.700 | 1.700 | 1.560 | 1.600 | 62,205 | -0.02(-1.23%) |
Nov 24, 2023 | 1.620 | 1.700 | 1.570 | 1.620 | 56,831 | -0.05(-2.99%) |
Nov 22, 2023 | 1.850 | 1.850 | 1.560 | 1.670 | 96,770 | -0.17(-9.24%) |
Nov 21, 2023 | 1.700 | 1.870 | 1.630 | 1.840 | 127,714 | +0.19(+11.52%) |
Nov 20, 2023 | 1.510 | 1.840 | 1.470 | 1.650 | 353,313 | +1.55(+1533.66%) |
Nov 17, 2023 | 0.1000 | 0.1020 | 0.0900 | 0.1010 | 1,981,594 | -0.00(-1.27%) |
Nov 16, 2023 | 0.1003 | 0.1043 | 0.0901 | 0.1023 | 2,414,330 | -0.00(-1.06%) |
Nov 15, 2023 | 0.1034 | 0.1066 | 0.0960 | 0.1034 | 503,734 | -0.00(-3.00%) |
Nov 14, 2023 | 0.0973 | 0.1078 | 0.0946 | 0.1066 | 1,281,724 | +0.01(+6.28%) |
Nov 13, 2023 | 0.1018 | 0.1069 | 0.0937 | 0.1003 | 775,022 | -0.00(-3.93%) |
Nov 10, 2023 | 0.1029 | 0.1085 | 0.0960 | 0.1044 | 289,239 | -0.00(-1.60%) |
Nov 09, 2023 | 0.1017 | 0.1099 | 0.0925 | 0.1061 | 672,497 | -0.00(-1.21%) |
Nov 08, 2023 | 0.1155 | 0.1155 | 0.1050 | 0.1074 | 387,596 | -0.00(-3.50%) |
Nov 07, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1113 | 272,619 | -0.01(-4.63%) |
Nov 06, 2023 | 0.1169 | 0.1177 | 0.1100 | 0.1167 | 382,715 | -0.00(-0.68%) |
Nov 03, 2023 | 0.1075 | 0.1228 | 0.1001 | 0.1175 | 2,618,791 | +0.01(+14.19%) |
Nov 02, 2023 | 0.0990 | 0.1030 | 0.0952 | 0.1029 | 423,233 | +0.00(+0.88%) |
Nov 01, 2023 | 0.1025 | 0.1025 | 0.0911 | 0.1020 | 773,149 | -0.00(-0.97%) |
Oct 31, 2023 | 0.1000 | 0.1030 | 0.0953 | 0.1030 | 1,123,240 | +0.00(+0.10%) |
Oct 30, 2023 | 0.1000 | 0.1050 | 0.0951 | 0.1029 | 616,096 | +0.00(+1.88%) |
Oct 27, 2023 | 0.1000 | 0.1030 | 0.0934 | 0.1010 | 1,235,298 | +0.00(+0.00%) |
Oct 26, 2023 | 0.1029 | 0.1029 | 0.0932 | 0.1010 | 1,805,956 | +0.00(+0.00%) |
Oct 25, 2023 | 0.0962 | 0.1021 | 0.0921 | 0.1010 | 1,066,870 | -0.00(-1.94%) |
Oct 24, 2023 | 0.0980 | 0.1045 | 0.0950 | 0.1030 | 1,217,263 | +0.00(+4.04%) |
Oct 23, 2023 | 0.0980 | 0.1020 | 0.0900 | 0.0990 | 2,598,813 | +0.01(+6.45%) |
Oct 20, 2023 | 0.1040 | 0.1049 | 0.0900 | 0.0930 | 3,989,872 | -0.02(-16.96%) |
Oct 19, 2023 | 0.1700 | 0.1750 | 0.1110 | 0.1120 | 31,118,442 | -0.01(-5.08%) |
Oct 18, 2023 | 0.1200 | 0.1230 | 0.1102 | 0.1180 | 1,386,793 | +0.00(+1.29%) |
Oct 17, 2023 | 0.1170 | 0.1170 | 0.1121 | 0.1165 | 644,226 | +0.00(+2.19%) |
Oct 16, 2023 | 0.1100 | 0.1166 | 0.1075 | 0.1140 | 1,209,317 | +0.00(+1.97%) |
Oct 13, 2023 | 0.1143 | 0.1150 | 0.1088 | 0.1118 | 4,355,440 | -0.01(-5.09%) |
Oct 12, 2023 | 0.1300 | 0.1300 | 0.1150 | 0.1178 | 2,114,851 | -0.00(-1.83%) |
Oct 11, 2023 | 0.1196 | 0.1253 | 0.1133 | 0.1200 | 4,573,815 | +0.01(+7.14%) |
Oct 10, 2023 | 0.1079 | 0.1149 | 0.1030 | 0.1120 | 1,112,423 | +0.00(+4.19%) |
Oct 09, 2023 | 0.1111 | 0.1129 | 0.1014 | 0.1075 | 749,664 | -0.01(-5.12%) |
Oct 06, 2023 | 0.1103 | 0.1164 | 0.1085 | 0.1133 | 1,389,751 | -0.00(-0.61%) |
Oct 05, 2023 | 0.1120 | 0.1190 | 0.1082 | 0.1140 | 1,808,108 | +0.01(+5.75%) |
Oct 04, 2023 | 0.1092 | 0.1110 | 0.1070 | 0.1078 | 555,734 | -0.00(-2.00%) |
Oct 03, 2023 | 0.1107 | 0.1128 | 0.1060 | 0.1100 | 2,114,427 | +0.00(+0.82%) |