Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 2.970 | 3.053 | 2.690 | 2.780 | 61,474 | -0.12(-4.14%) |
May 15, 2024 | 3.100 | 3.250 | 2.900 | 2.900 | 77,816 | -0.16(-5.23%) |
May 14, 2024 | 2.590 | 3.060 | 2.590 | 3.060 | 49,029 | +0.44(+16.79%) |
May 13, 2024 | 2.500 | 2.694 | 2.406 | 2.620 | 29,758 | +0.08(+3.15%) |
May 10, 2024 | 2.560 | 2.600 | 2.390 | 2.540 | 26,038 | -0.01(-0.39%) |
May 09, 2024 | 2.450 | 2.550 | 2.300 | 2.550 | 33,786 | +0.10(+4.08%) |
May 08, 2024 | 2.320 | 2.450 | 2.290 | 2.450 | 34,448 | +0.06(+2.51%) |
May 07, 2024 | 2.330 | 2.523 | 2.317 | 2.390 | 35,349 | +0.08(+3.46%) |
May 06, 2024 | 2.340 | 2.411 | 2.310 | 2.310 | 9,613 | -0.08(-3.35%) |
May 03, 2024 | 2.510 | 2.560 | 2.380 | 2.390 | 14,268 | -0.16(-6.27%) |
May 02, 2024 | 2.700 | 2.800 | 2.548 | 2.550 | 17,755 | -0.12(-4.49%) |
May 01, 2024 | 2.930 | 2.940 | 2.600 | 2.670 | 25,459 | -0.22(-7.61%) |
Apr 30, 2024 | 2.650 | 2.940 | 2.570 | 2.890 | 27,963 | +0.37(+14.68%) |
Apr 29, 2024 | 2.240 | 2.520 | 2.240 | 2.520 | 17,658 | +0.30(+13.51%) |
Apr 26, 2024 | 2.230 | 2.300 | 2.200 | 2.220 | 8,720 | -0.08(-3.48%) |
Apr 25, 2024 | 2.200 | 2.300 | 2.200 | 2.300 | 3,855 | +0.04(+1.77%) |
Apr 24, 2024 | 2.280 | 2.340 | 2.130 | 2.260 | 31,578 | -0.02(-0.88%) |
Apr 23, 2024 | 2.320 | 2.360 | 2.250 | 2.280 | 8,846 | -0.07(-2.98%) |
Apr 22, 2024 | 2.480 | 2.480 | 2.300 | 2.350 | 12,164 | -0.03(-1.26%) |
Apr 19, 2024 | 2.400 | 2.440 | 2.350 | 2.380 | 14,474 | +0.00(+0.00%) |
Apr 18, 2024 | 2.580 | 2.580 | 2.380 | 2.380 | 10,021 | -0.04(-1.65%) |
Apr 17, 2024 | 2.430 | 2.510 | 2.305 | 2.420 | 31,930 | -0.01(-0.41%) |
Apr 16, 2024 | 2.760 | 2.760 | 2.400 | 2.430 | 26,283 | -0.22(-8.30%) |
Apr 15, 2024 | 2.890 | 2.970 | 2.620 | 2.650 | 27,263 | -0.33(-11.07%) |
Apr 12, 2024 | 3.140 | 3.140 | 2.930 | 2.980 | 11,125 | -0.14(-4.49%) |
Apr 11, 2024 | 3.150 | 3.150 | 3.090 | 3.120 | 4,809 | +0.00(+0.00%) |
Apr 10, 2024 | 2.970 | 3.120 | 2.970 | 3.120 | 12,158 | +0.07(+2.30%) |
Apr 09, 2024 | 3.150 | 3.205 | 2.950 | 3.050 | 25,724 | -0.07(-2.24%) |
Apr 08, 2024 | 3.350 | 3.390 | 3.050 | 3.120 | 22,598 | -0.13(-4.00%) |
Apr 05, 2024 | 3.500 | 3.500 | 3.250 | 3.250 | 48,628 | -0.23(-6.61%) |
Apr 04, 2024 | 3.400 | 3.480 | 3.370 | 3.480 | 17,674 | +0.15(+4.50%) |
Apr 03, 2024 | 3.290 | 3.420 | 3.200 | 3.330 | 19,958 | -0.04(-1.19%) |
Apr 02, 2024 | 3.380 | 3.500 | 3.330 | 3.370 | 23,621 | -0.16(-4.53%) |
Apr 01, 2024 | 3.520 | 3.600 | 3.440 | 3.530 | 23,573 | -0.06(-1.67%) |
Mar 28, 2024 | 3.250 | 3.600 | 3.250 | 3.590 | 58,132 | +0.39(+12.19%) |
Mar 27, 2024 | 3.250 | 3.250 | 3.100 | 3.200 | 43,715 | +0.02(+0.63%) |
Mar 26, 2024 | 3.140 | 3.280 | 3.110 | 3.180 | 55,196 | +0.03(+0.95%) |
Mar 25, 2024 | 2.760 | 3.160 | 2.760 | 3.150 | 102,701 | +0.39(+14.13%) |
Mar 22, 2024 | 2.670 | 2.790 | 2.670 | 2.760 | 60,949 | +0.04(+1.47%) |
Mar 21, 2024 | 2.710 | 2.800 | 2.500 | 2.720 | 121,364 | -0.01(-0.37%) |
Mar 20, 2024 | 2.830 | 2.920 | 2.400 | 2.730 | 230,188 | +0.13(+5.00%) |
Mar 19, 2024 | 3.510 | 3.600 | 2.600 | 2.600 | 445,279 | -0.96(-26.97%) |
Mar 18, 2024 | 3.100 | 3.630 | 3.100 | 3.560 | 110,185 | +0.44(+14.10%) |
Mar 15, 2024 | 3.190 | 3.820 | 3.120 | 3.120 | 283,360 | +0.03(+0.97%) |
Mar 14, 2024 | 3.740 | 3.840 | 3.000 | 3.090 | 206,104 | -0.58(-15.80%) |
Mar 13, 2024 | 4.020 | 4.116 | 3.670 | 3.670 | 212,935 | -0.48(-11.57%) |
Mar 12, 2024 | 4.620 | 4.620 | 4.050 | 4.150 | 130,257 | -0.30(-6.74%) |
Mar 11, 2024 | 4.040 | 4.650 | 4.040 | 4.450 | 98,402 | +0.28(+6.71%) |
Mar 08, 2024 | 4.220 | 4.270 | 3.990 | 4.170 | 111,271 | +0.09(+2.21%) |
Mar 07, 2024 | 4.380 | 4.580 | 4.000 | 4.080 | 128,853 | -0.15(-3.55%) |
Mar 06, 2024 | 4.420 | 4.420 | 3.920 | 4.230 | 86,406 | +0.13(+3.17%) |
Mar 05, 2024 | 4.310 | 4.450 | 3.950 | 4.100 | 113,930 | -0.47(-10.28%) |
Mar 04, 2024 | 5.280 | 5.340 | 4.350 | 4.570 | 167,275 | -0.91(-16.61%) |
Mar 01, 2024 | 5.110 | 5.620 | 4.950 | 5.480 | 148,553 | +0.05(+0.92%) |
Feb 29, 2024 | 5.340 | 5.480 | 4.820 | 5.430 | 577,036 | -0.84(-13.40%) |
Feb 28, 2024 | 7.110 | 8.470 | 5.510 | 6.270 | 14,208,852 | +2.05(+48.58%) |
Feb 27, 2024 | 4.770 | 4.990 | 4.200 | 4.220 | 35,256 | -0.65(-13.35%) |
Feb 26, 2024 | 5.100 | 5.452 | 4.560 | 4.870 | 32,469 | +0.10(+2.10%) |
Feb 23, 2024 | 6.070 | 6.070 | 4.560 | 4.770 | 34,617 | -1.62(-25.35%) |
Feb 22, 2024 | 6.020 | 6.710 | 5.570 | 6.390 | 128,347 | +0.09(+1.43%) |
Feb 21, 2024 | 4.590 | 7.470 | 4.520 | 6.300 | 1,017,113 | +1.92(+43.84%) |
Feb 20, 2024 | 4.700 | 4.700 | 4.199 | 4.380 | 13,941 | -0.27(-5.81%) |
Feb 16, 2024 | 4.110 | 4.740 | 4.095 | 4.650 | 102,540 | +0.25(+5.68%) |
Feb 15, 2024 | 4.000 | 4.400 | 3.970 | 4.400 | 41,888 | +0.53(+13.70%) |
Feb 14, 2024 | 3.390 | 3.930 | 3.390 | 3.870 | 46,530 | +0.41(+11.85%) |
Feb 13, 2024 | 3.260 | 3.490 | 3.250 | 3.460 | 82,863 | +0.07(+2.06%) |
Feb 12, 2024 | 3.060 | 3.670 | 3.060 | 3.390 | 25,142 | +0.23(+7.28%) |
Feb 09, 2024 | 3.280 | 3.280 | 3.090 | 3.160 | 9,019 | +0.12(+3.95%) |
Feb 08, 2024 | 3.260 | 3.280 | 3.000 | 3.040 | 13,898 | -0.25(-7.60%) |
Feb 07, 2024 | 3.490 | 3.490 | 3.235 | 3.290 | 4,338 | -0.13(-3.80%) |
Feb 06, 2024 | 3.410 | 3.430 | 3.150 | 3.420 | 19,349 | +0.07(+2.09%) |
Feb 05, 2024 | 3.210 | 3.410 | 3.110 | 3.350 | 30,185 | +0.13(+4.04%) |
Feb 02, 2024 | 3.230 | 3.510 | 3.210 | 3.220 | 11,520 | +0.00(+0.00%) |
Feb 01, 2024 | 3.550 | 3.650 | 3.020 | 3.220 | 136,435 | -0.22(-6.40%) |
Jan 31, 2024 | 3.510 | 3.570 | 3.440 | 3.440 | 11,835 | -0.16(-4.44%) |
Jan 30, 2024 | 3.550 | 3.690 | 3.400 | 3.600 | 43,243 | -0.07(-1.91%) |
Jan 29, 2024 | 3.710 | 3.740 | 3.610 | 3.670 | 31,856 | -0.07(-1.87%) |
Jan 26, 2024 | 3.840 | 3.905 | 3.650 | 3.740 | 22,444 | -0.16(-4.10%) |
Jan 25, 2024 | 4.380 | 4.380 | 3.900 | 3.900 | 10,612 | -0.13(-3.23%) |
Jan 24, 2024 | 4.080 | 4.200 | 3.900 | 4.030 | 13,000 | +0.00(+0.00%) |
Jan 23, 2024 | 4.110 | 4.200 | 4.030 | 4.030 | 11,050 | -0.07(-1.71%) |
Jan 22, 2024 | 4.300 | 4.390 | 4.060 | 4.100 | 27,286 | +0.06(+1.49%) |
Jan 19, 2024 | 4.450 | 4.450 | 4.030 | 4.040 | 27,202 | -0.38(-8.60%) |
Jan 18, 2024 | 4.710 | 4.710 | 4.020 | 4.420 | 11,183 | -0.05(-1.12%) |
Jan 17, 2024 | 4.770 | 4.770 | 4.455 | 4.470 | 21,799 | +0.02(+0.45%) |
Jan 16, 2024 | 4.320 | 4.650 | 4.320 | 4.450 | 198,278 | +0.15(+3.49%) |
Jan 12, 2024 | 4.400 | 4.670 | 4.300 | 4.300 | 18,776 | -0.08(-1.83%) |
Jan 11, 2024 | 4.410 | 4.640 | 4.140 | 4.380 | 9,960 | -0.16(-3.42%) |
Jan 10, 2024 | 4.680 | 4.840 | 4.430 | 4.535 | 14,054 | -0.13(-2.89%) |
Jan 09, 2024 | 4.180 | 4.980 | 4.010 | 4.670 | 32,296 | +0.50(+11.99%) |
Jan 08, 2024 | 4.100 | 4.410 | 4.000 | 4.170 | 16,876 | +0.07(+1.71%) |
Jan 05, 2024 | 4.000 | 4.280 | 4.000 | 4.100 | 13,810 | +0.10(+2.50%) |
Jan 04, 2024 | 4.200 | 4.280 | 4.000 | 4.000 | 8,006 | -0.30(-6.98%) |
Jan 03, 2024 | 4.400 | 4.400 | 4.160 | 4.300 | 5,593 | -0.10(-2.27%) |
Jan 02, 2024 | 4.550 | 4.580 | 4.300 | 4.400 | 11,062 | -0.24(-5.17%) |
Dec 29, 2023 | 4.900 | 4.900 | 4.200 | 4.640 | 29,886 | -0.18(-3.73%) |
Dec 28, 2023 | 4.950 | 5.220 | 4.367 | 4.820 | 47,673 | +0.22(+4.78%) |
Dec 27, 2023 | 4.150 | 4.970 | 4.150 | 4.600 | 62,301 | +0.39(+9.33%) |
Dec 26, 2023 | 4.090 | 4.460 | 4.090 | 4.207 | 20,895 | +0.28(+7.06%) |
Dec 22, 2023 | 3.740 | 3.950 | 3.670 | 3.930 | 14,186 | +0.19(+5.08%) |
Dec 21, 2023 | 3.650 | 3.750 | 3.600 | 3.740 | 5,128 | +0.08(+2.19%) |
Dec 20, 2023 | 3.710 | 3.930 | 3.660 | 3.660 | 47,755 | -0.03(-0.81%) |
Dec 19, 2023 | 3.650 | 3.920 | 3.600 | 3.690 | 58,388 | -0.02(-0.54%) |
Dec 18, 2023 | 3.770 | 4.010 | 3.600 | 3.710 | 37,318 | -0.13(-3.39%) |
Dec 15, 2023 | 4.370 | 4.370 | 3.750 | 3.840 | 61,360 | -0.25(-6.11%) |
Dec 14, 2023 | 3.980 | 4.447 | 3.950 | 4.090 | 85,557 | -0.01(-0.24%) |
Dec 13, 2023 | 4.300 | 4.400 | 3.840 | 4.100 | 31,001 | -0.29(-6.61%) |
Dec 12, 2023 | 4.860 | 5.000 | 4.250 | 4.390 | 68,456 | -0.62(-12.46%) |
Dec 11, 2023 | 5.530 | 5.750 | 4.860 | 5.015 | 59,630 | -0.52(-9.31%) |
Dec 08, 2023 | 5.710 | 6.150 | 5.300 | 5.530 | 66,417 | -0.28(-4.82%) |
Dec 07, 2023 | 6.930 | 7.130 | 5.700 | 5.810 | 103,850 | -0.96(-14.18%) |
Dec 06, 2023 | 8.100 | 8.990 | 6.510 | 6.770 | 447,871 | -1.96(-22.45%) |
Dec 05, 2023 | 6.870 | 12.68 | 6.600 | 8.730 | 1,450,182 | +1.58(+22.10%) |
Dec 04, 2023 | 5.200 | 8.370 | 4.920 | 7.150 | 315,815 | +1.92(+36.71%) |
Dec 01, 2023 | 5.800 | 5.860 | 4.730 | 5.230 | 162,423 | -2.76(-34.54%) |
Nov 30, 2023 | 3.900 | 12.57 | 1.960 | 7.990 | 512,139 | +7.02(+723.71%) |
Nov 28, 2023 | 0.9700 | 0 | -0.10(-9.77%) | |||
Nov 27, 2023 | 1.060 | 1.210 | 1.060 | 1.075 | 17,288 | +0.02(+1.92%) |
Nov 24, 2023 | 1.030 | 1.105 | 1.030 | 1.055 | 6,297 | +0.13(+14.64%) |
Nov 22, 2023 | 0.8501 | 1.000 | 0.8501 | 0.9200 | 18,712 | +0.06(+7.53%) |
Nov 21, 2023 | 0.8999 | 0.8999 | 0.8556 | 0.8556 | 1,228 | -0.04(-4.93%) |
Nov 20, 2023 | 0.9539 | 0.9539 | 0.8600 | 0.9000 | 8,771 | +0.00(+0.00%) |
Nov 17, 2023 | 0.8620 | 0.9450 | 0.8000 | 0.9000 | 11,435 | +0.05(+5.88%) |
Nov 16, 2023 | 0.9000 | 0.9800 | 0.8500 | 0.8500 | 28,132 | -0.12(-12.24%) |
Nov 15, 2023 | 0.9600 | 1.000 | 0.9596 | 0.9686 | 2,920 | +0.01(+0.91%) |
Nov 14, 2023 | 1.000 | 1.010 | 0.9200 | 0.9599 | 12,713 | -0.14(-12.74%) |
Nov 13, 2023 | 1.100 | 1.100 | 1.050 | 1.100 | 4,646 | -0.01(-1.35%) |
Nov 10, 2023 | 1.150 | 1.150 | 1.115 | 1.115 | 2,371 | -0.03(-3.04%) |
Nov 09, 2023 | 1.080 | 1.170 | 1.050 | 1.150 | 3,775 | +0.03(+2.68%) |
Nov 08, 2023 | 1.120 | 1.130 | 1.100 | 1.120 | 7,583 | +0.05(+4.26%) |
Nov 07, 2023 | 1.110 | 1.110 | 1.074 | 1.074 | 2,489 | -0.02(-2.12%) |
Nov 06, 2023 | 1.030 | 1.097 | 1.032 | 1.097 | 2,168 | -0.00(-0.26%) |
Nov 03, 2023 | 1.087 | 1.141 | 1.071 | 1.100 | 5,959 | +0.03(+2.84%) |
Nov 02, 2023 | 0.9500 | 1.180 | 0.9500 | 1.070 | 15,076 | +0.03(+2.80%) |
Nov 01, 2023 | 1.050 | 1.050 | 1.041 | 1.041 | 410 | -0.01(-0.87%) |
Oct 31, 2023 | 0.9900 | 1.050 | 0.9898 | 1.050 | 17,284 | +0.06(+6.08%) |
Oct 30, 2023 | 1.000 | 1.000 | 0.9464 | 0.9898 | 11,769 | -0.01(-1.00%) |
Oct 27, 2023 | 0.9600 | 0.9999 | 0.9500 | 0.9998 | 17,941 | +0.14(+16.26%) |
Oct 26, 2023 | 0.8600 | 0.9500 | 0.8600 | 0.8600 | 4,705 | +0.02(+2.38%) |
Oct 25, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 4,218 | +0.02(+2.43%) |
Oct 24, 2023 | 0.9136 | 0.9136 | 0.8201 | 0.8201 | 3,040 | -0.05(-5.74%) |
Oct 23, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 1,054 | -0.03(-3.33%) |
Oct 20, 2023 | 0.9418 | 0.9418 | 0.8500 | 0.9000 | 18,040 | -0.02(-1.92%) |
Oct 19, 2023 | 0.9259 | 0.9259 | 0.9003 | 0.9176 | 4,937 | -0.01(-1.53%) |
Oct 18, 2023 | 0.8876 | 0.9319 | 0.8876 | 0.9319 | 2,066 | +0.03(+3.54%) |
Oct 17, 2023 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 39,281 | -0.06(-6.25%) |
Oct 16, 2023 | 1.000 | 1.010 | 0.9600 | 0.9600 | 49,534 | -0.04(-4.00%) |
Oct 13, 2023 | 1.095 | 1.095 | 1.000 | 1.000 | 4,895 | -0.02(-1.96%) |
Oct 12, 2023 | 1.040 | 1.045 | 1.020 | 1.020 | 14,888 | -0.01(-0.97%) |
Oct 11, 2023 | 1.050 | 1.050 | 1.030 | 1.030 | 25,383 | -0.00(-0.09%) |
Oct 10, 2023 | 1.030 | 1.080 | 1.030 | 1.031 | 5,272 | +0.00(+0.09%) |
Oct 09, 2023 | 1.060 | 1.080 | 1.030 | 1.030 | 18,289 | -0.06(-5.50%) |
Oct 06, 2023 | 1.060 | 1.090 | 1.060 | 1.090 | 1,124 | +0.00(+0.00%) |
Oct 05, 2023 | 1.110 | 1.140 | 1.090 | 1.090 | 1,386 | +0.01(+0.77%) |
Oct 04, 2023 | 1.080 | 1.090 | 1.080 | 1.082 | 2,616 | +0.00(+0.16%) |
Oct 03, 2023 | 1.120 | 1.120 | 1.080 | 1.080 | 8,982 | -0.04(-3.57%) |
Oct 02, 2023 | 1.190 | 1.190 | 1.120 | 1.120 | 1,483 | -0.02(-1.46%) |
Sep 29, 2023 | 1.200 | 1.200 | 1.137 | 1.137 | 3,162 | -0.05(-4.49%) |
Sep 28, 2023 | 1.200 | 1.200 | 1.190 | 1.190 | 1,382 | -0.01(-0.83%) |
Sep 27, 2023 | 1.090 | 1.210 | 1.090 | 1.200 | 7,717 | +0.08(+7.24%) |
Sep 26, 2023 | 1.140 | 1.140 | 1.095 | 1.119 | 2,574 | -0.06(-5.17%) |
Sep 25, 2023 | 1.180 | 1.190 | 1.180 | 1.180 | 3,542 | +0.05(+4.42%) |
Sep 22, 2023 | 1.100 | 1.180 | 1.100 | 1.130 | 7,137 | +0.02(+1.82%) |
Sep 21, 2023 | 1.160 | 1.160 | 1.030 | 1.110 | 34,158 | -0.09(-7.52%) |
Sep 20, 2023 | 1.260 | 1.270 | 1.190 | 1.200 | 28,715 | -0.06(-4.75%) |
Sep 19, 2023 | 1.350 | 1.350 | 1.250 | 1.260 | 39,407 | -0.18(-12.51%) |
Sep 18, 2023 | 1.410 | 1.440 | 1.410 | 1.440 | 2,027 | +0.03(+2.49%) |
Sep 15, 2023 | 1.400 | 1.440 | 1.400 | 1.405 | 8,807 | -0.04(-3.10%) |
Sep 14, 2023 | 1.460 | 1.460 | 1.410 | 1.450 | 3,577 | -0.02(-1.36%) |
Sep 13, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 929 | +0.03(+2.08%) |
Sep 12, 2023 | 1.450 | 1.450 | 1.390 | 1.440 | 4,764 | +0.01(+0.70%) |
Sep 11, 2023 | 1.380 | 1.440 | 1.380 | 1.430 | 21,477 | +0.10(+7.52%) |
Sep 08, 2023 | 1.370 | 1.370 | 1.330 | 1.330 | 2,184 | +0.07(+5.56%) |
Sep 07, 2023 | 1.310 | 1.360 | 1.260 | 1.260 | 16,923 | -0.13(-9.35%) |
Sep 06, 2023 | 1.390 | 1.448 | 1.349 | 1.390 | 8,277 | -0.02(-1.42%) |
Sep 05, 2023 | 1.400 | 1.410 | 1.400 | 1.410 | 1,212 | -0.05(-3.42%) |