Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.610 | 7.640 | 7.180 | 7.380 | 4,823,855 | -0.23(-3.02%) |
May 16, 2024 | 7.170 | 8.141 | 6.990 | 7.610 | 12,204,519 | +0.49(+6.88%) |
May 15, 2024 | 7.100 | 7.229 | 6.820 | 7.120 | 2,405,857 | +0.12(+1.71%) |
May 14, 2024 | 6.890 | 7.460 | 6.850 | 7.000 | 5,463,455 | +0.32(+4.79%) |
May 13, 2024 | 6.500 | 6.950 | 6.455 | 6.680 | 2,939,952 | +0.22(+3.41%) |
May 10, 2024 | 6.760 | 6.920 | 6.320 | 6.460 | 3,092,304 | -0.35(-5.14%) |
May 09, 2024 | 6.480 | 6.946 | 6.281 | 6.810 | 4,903,482 | +0.39(+6.07%) |
May 08, 2024 | 6.650 | 6.683 | 6.330 | 6.420 | 2,740,982 | -0.24(-3.60%) |
May 07, 2024 | 6.610 | 6.960 | 6.581 | 6.660 | 2,928,439 | +0.02(+0.30%) |
May 06, 2024 | 6.880 | 7.050 | 6.580 | 6.640 | 4,612,164 | -0.10(-1.48%) |
May 03, 2024 | 7.040 | 7.300 | 6.640 | 6.740 | 6,194,834 | -0.23(-3.30%) |
May 02, 2024 | 7.400 | 7.910 | 6.910 | 6.970 | 7,548,326 | -0.39(-5.30%) |
May 01, 2024 | 8.490 | 8.650 | 7.080 | 7.360 | 16,193,293 | -1.87(-20.26%) |
Apr 30, 2024 | 6.320 | 9.350 | 6.175 | 9.230 | 39,278,224 | +2.91(+46.04%) |
Apr 29, 2024 | 6.800 | 7.040 | 6.240 | 6.320 | 5,421,429 | -0.38(-5.67%) |
Apr 26, 2024 | 6.890 | 7.580 | 6.672 | 6.700 | 10,137,491 | -0.01(-0.15%) |
Apr 25, 2024 | 7.000 | 7.110 | 6.710 | 6.710 | 4,290,979 | -0.49(-6.81%) |
Apr 24, 2024 | 7.300 | 7.480 | 7.040 | 7.200 | 5,792,452 | -0.22(-2.96%) |
Apr 23, 2024 | 6.170 | 7.532 | 6.150 | 7.420 | 9,403,725 | +1.14(+18.15%) |
Apr 22, 2024 | 6.540 | 6.650 | 6.150 | 6.280 | 3,936,080 | -0.18(-2.79%) |
Apr 19, 2024 | 6.280 | 6.775 | 6.280 | 6.460 | 6,298,676 | -0.08(-1.15%) |
Apr 18, 2024 | 5.700 | 6.670 | 5.670 | 6.535 | 8,946,608 | +0.75(+12.87%) |
Apr 17, 2024 | 5.770 | 6.160 | 5.440 | 5.790 | 6,296,431 | -0.11(-1.86%) |
Apr 16, 2024 | 6.110 | 6.170 | 5.640 | 5.900 | 6,644,760 | -0.38(-6.05%) |
Apr 15, 2024 | 6.560 | 6.820 | 6.180 | 6.280 | 6,939,077 | -0.32(-4.85%) |
Apr 12, 2024 | 6.690 | 7.370 | 6.460 | 6.600 | 11,771,349 | -0.23(-3.37%) |
Apr 11, 2024 | 7.030 | 7.430 | 6.260 | 6.830 | 10,948,190 | +0.07(+1.04%) |
Apr 10, 2024 | 6.000 | 7.440 | 5.940 | 6.760 | 16,398,583 | +0.40(+6.37%) |
Apr 09, 2024 | 6.610 | 6.900 | 5.990 | 6.355 | 10,548,009 | -0.65(-9.34%) |
Apr 08, 2024 | 6.590 | 7.450 | 6.430 | 7.010 | 16,348,678 | +0.38(+5.73%) |
Apr 05, 2024 | 6.810 | 7.650 | 6.060 | 6.630 | 24,900,508 | -0.43(-6.09%) |
Apr 04, 2024 | 7.280 | 8.880 | 6.460 | 7.060 | 63,342,412 | -0.15(-2.08%) |
Apr 03, 2024 | 5.060 | 7.390 | 4.950 | 7.210 | 42,068,616 | +2.21(+44.06%) |
Apr 02, 2024 | 4.310 | 5.479 | 4.260 | 5.005 | 14,426,844 | +0.70(+16.13%) |
Apr 01, 2024 | 4.330 | 4.385 | 4.150 | 4.310 | 3,955,670 | -0.08(-1.82%) |
Mar 28, 2024 | 4.640 | 4.370 | 4.300 | 4.390 | 9,867,462 | -0.36(-7.58%) |
Mar 27, 2024 | 4.390 | 4.750 | 4.010 | 4.750 | 9,125,747 | +0.54(+12.83%) |
Mar 26, 2024 | 4.020 | 4.920 | 3.920 | 4.210 | 8,518,219 | +0.07(+1.69%) |
Mar 25, 2024 | 4.770 | 4.780 | 4.050 | 4.140 | 8,770,585 | -0.72(-14.81%) |
Mar 22, 2024 | 3.830 | 4.920 | 3.809 | 4.860 | 13,350,347 | +1.02(+26.56%) |
Mar 21, 2024 | 3.880 | 3.910 | 3.650 | 3.840 | 2,442,428 | +0.00(+0.00%) |
Mar 20, 2024 | 3.710 | 3.900 | 3.538 | 3.840 | 3,619,423 | +0.20(+5.49%) |
Mar 19, 2024 | 3.610 | 3.790 | 3.310 | 3.640 | 3,592,146 | -0.06(-1.62%) |
Mar 18, 2024 | 3.330 | 3.950 | 3.310 | 3.700 | 7,126,884 | +0.52(+16.35%) |
Mar 15, 2024 | 2.930 | 3.195 | 2.900 | 3.180 | 1,925,735 | +0.29(+10.03%) |
Mar 14, 2024 | 2.980 | 2.980 | 2.840 | 2.890 | 891,217 | -0.08(-2.69%) |
Mar 13, 2024 | 2.940 | 3.050 | 2.910 | 2.970 | 1,055,755 | +0.05(+1.71%) |
Mar 12, 2024 | 3.030 | 3.030 | 2.890 | 2.920 | 1,000,856 | -0.10(-3.31%) |
Mar 11, 2024 | 3.180 | 3.260 | 3.010 | 3.020 | 853,286 | -0.16(-5.03%) |
Mar 08, 2024 | 3.110 | 3.310 | 3.110 | 3.180 | 1,458,501 | +0.12(+3.92%) |
Mar 07, 2024 | 3.010 | 3.180 | 2.960 | 3.060 | 1,148,825 | +0.08(+2.68%) |
Mar 06, 2024 | 2.930 | 3.070 | 2.890 | 2.980 | 996,249 | +0.08(+2.76%) |
Mar 05, 2024 | 3.010 | 3.010 | 2.855 | 2.900 | 1,140,800 | -0.13(-4.29%) |
Mar 04, 2024 | 3.180 | 3.190 | 2.970 | 3.030 | 1,527,957 | -0.14(-4.42%) |
Mar 01, 2024 | 3.170 | 3.240 | 2.980 | 3.170 | 1,472,726 | +0.03(+0.96%) |
Feb 29, 2024 | 3.260 | 3.290 | 3.115 | 3.140 | 1,339,354 | -0.09(-2.79%) |
Feb 28, 2024 | 3.280 | 3.400 | 3.220 | 3.230 | 928,692 | -0.08(-2.42%) |
Feb 27, 2024 | 3.260 | 3.380 | 3.220 | 3.310 | 1,518,823 | +0.08(+2.48%) |
Feb 26, 2024 | 3.230 | 3.390 | 3.182 | 3.230 | 1,303,290 | -0.03(-0.92%) |
Feb 23, 2024 | 3.300 | 3.340 | 3.120 | 3.260 | 1,331,030 | +0.02(+0.62%) |
Feb 22, 2024 | 3.410 | 3.410 | 3.160 | 3.240 | 1,492,490 | -0.16(-4.71%) |
Feb 21, 2024 | 3.480 | 3.480 | 3.260 | 3.400 | 1,231,728 | -0.07(-2.02%) |
Feb 20, 2024 | 3.650 | 3.770 | 3.410 | 3.470 | 1,813,383 | +3.08(+782.95%) |
Feb 16, 2024 | 0.3898 | 0.3930 | 0.3800 | 0.3930 | 9,073,030 | +0.00(+0.77%) |
Feb 15, 2024 | 0.3970 | 0.3990 | 0.3830 | 0.3900 | 9,853,807 | -0.01(-2.26%) |
Feb 14, 2024 | 0.3900 | 0.3990 | 0.3700 | 0.3990 | 7,712,405 | +0.01(+1.73%) |
Feb 13, 2024 | 0.4029 | 0.4029 | 0.3846 | 0.3922 | 6,668,799 | -0.01(-1.95%) |
Feb 12, 2024 | 0.4300 | 0.4345 | 0.3921 | 0.4000 | 9,775,559 | -0.03(-7.90%) |
Feb 09, 2024 | 0.4200 | 0.4392 | 0.4002 | 0.4343 | 6,998,822 | +0.03(+6.45%) |
Feb 08, 2024 | 0.4100 | 0.4122 | 0.3700 | 0.4080 | 8,429,737 | +0.01(+2.93%) |
Feb 07, 2024 | 0.4100 | 0.4100 | 0.3930 | 0.3964 | 3,964,593 | -0.00(-0.90%) |
Feb 06, 2024 | 0.3901 | 0.4045 | 0.3802 | 0.4000 | 5,568,000 | +0.02(+5.26%) |
Feb 05, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 3,971,806 | -0.01(-2.06%) |
Feb 02, 2024 | 0.4033 | 0.4079 | 0.3875 | 0.3880 | 3,570,191 | -0.01(-2.73%) |
Feb 01, 2024 | 0.3870 | 0.4098 | 0.3770 | 0.3989 | 9,090,021 | +0.02(+4.95%) |
Jan 31, 2024 | 0.3888 | 0.3940 | 0.3800 | 0.3801 | 6,561,826 | -0.02(-4.02%) |
Jan 30, 2024 | 0.4000 | 0.4080 | 0.3950 | 0.3960 | 3,300,728 | -0.01(-3.13%) |
Jan 29, 2024 | 0.4000 | 0.4100 | 0.3888 | 0.4088 | 4,604,309 | +0.01(+2.43%) |
Jan 26, 2024 | 0.4050 | 0.4100 | 0.3931 | 0.3991 | 3,082,701 | -0.01(-1.46%) |
Jan 25, 2024 | 0.3914 | 0.4100 | 0.3874 | 0.4050 | 4,594,715 | +0.02(+4.92%) |
Jan 24, 2024 | 0.4112 | 0.4120 | 0.3812 | 0.3860 | 10,966,473 | -0.03(-6.31%) |
Jan 23, 2024 | 0.4238 | 0.4275 | 0.4100 | 0.4120 | 3,648,643 | -0.01(-1.90%) |
Jan 22, 2024 | 0.4150 | 0.4263 | 0.4150 | 0.4200 | 2,748,491 | +0.01(+2.09%) |
Jan 19, 2024 | 0.4131 | 0.4190 | 0.3970 | 0.4114 | 5,564,745 | +0.00(+0.34%) |
Jan 18, 2024 | 0.4415 | 0.4489 | 0.4051 | 0.4100 | 8,948,777 | -0.03(-7.62%) |
Jan 17, 2024 | 0.4549 | 0.4551 | 0.4410 | 0.4438 | 3,571,738 | -0.01(-2.48%) |
Jan 16, 2024 | 0.4581 | 0.4650 | 0.4460 | 0.4551 | 7,993,502 | -0.00(-0.65%) |
Jan 12, 2024 | 0.4500 | 0.4599 | 0.4412 | 0.4581 | 4,275,983 | +0.01(+1.80%) |
Jan 11, 2024 | 0.4600 | 0.4550 | 0.4381 | 0.4500 | 4,011,296 | -0.01(-1.70%) |
Jan 10, 2024 | 0.4650 | 0.4679 | 0.4475 | 0.4578 | 6,918,159 | -0.01(-1.12%) |
Jan 09, 2024 | 0.4700 | 0.4769 | 0.4524 | 0.4630 | 10,485,125 | -0.01(-3.02%) |
Jan 08, 2024 | 0.4766 | 0.4845 | 0.4700 | 0.4774 | 4,383,876 | +0.00(+0.51%) |
Jan 05, 2024 | 0.4800 | 0.4850 | 0.4500 | 0.4750 | 7,043,700 | -0.00(-0.08%) |
Jan 04, 2024 | 0.4830 | 0.4852 | 0.4730 | 0.4754 | 4,141,750 | -0.00(-0.04%) |
Jan 03, 2024 | 0.4755 | 0.4874 | 0.4606 | 0.4756 | 9,032,529 | +0.00(+0.17%) |