Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.170 | 2.190 | 2.000 | 2.020 | 8,137,830 | -0.17(-7.76%) |
May 16, 2024 | 2.150 | 2.340 | 2.075 | 2.190 | 12,992,189 | +0.04(+2.10%) |
May 15, 2024 | 2.420 | 2.460 | 2.031 | 2.145 | 15,791,382 | -0.08(-3.81%) |
May 14, 2024 | 2.070 | 2.670 | 2.060 | 2.230 | 26,359,412 | +0.30(+15.54%) |
May 13, 2024 | 1.810 | 2.170 | 1.780 | 1.930 | 17,009,012 | +0.16(+9.04%) |
May 10, 2024 | 1.720 | 1.900 | 1.670 | 1.770 | 13,433,574 | +0.05(+2.91%) |
May 09, 2024 | 1.730 | 1.795 | 1.690 | 1.720 | 5,908,320 | +0.04(+2.38%) |
May 08, 2024 | 1.820 | 1.839 | 1.660 | 1.680 | 7,666,776 | -0.19(-10.16%) |
May 07, 2024 | 2.010 | 2.045 | 1.820 | 1.870 | 10,278,938 | -0.12(-6.03%) |
May 06, 2024 | 1.930 | 2.180 | 1.875 | 1.990 | 18,724,806 | +0.16(+8.74%) |
May 03, 2024 | 1.870 | 2.045 | 1.750 | 1.830 | 14,517,116 | +0.07(+3.98%) |
May 02, 2024 | 1.750 | 1.870 | 1.690 | 1.760 | 9,564,466 | +0.07(+4.14%) |
May 01, 2024 | 1.660 | 1.830 | 1.580 | 1.690 | 12,283,262 | +0.04(+2.42%) |
Apr 30, 2024 | 1.690 | 1.730 | 1.565 | 1.650 | 11,689,075 | +0.05(+3.12%) |
Apr 29, 2024 | 1.470 | 1.700 | 1.470 | 1.600 | 8,928,108 | +0.13(+8.84%) |
Apr 26, 2024 | 1.450 | 1.540 | 1.360 | 1.470 | 7,986,914 | +0.09(+6.52%) |
Apr 25, 2024 | 1.370 | 1.420 | 1.300 | 1.380 | 9,986,730 | +0.02(+1.47%) |
Apr 24, 2024 | 1.510 | 1.510 | 1.350 | 1.360 | 11,054,827 | -0.11(-7.48%) |
Apr 23, 2024 | 1.560 | 1.650 | 1.450 | 1.470 | 9,805,736 | -0.07(-4.85%) |
Apr 22, 2024 | 1.490 | 1.600 | 1.470 | 1.545 | 8,924,885 | -0.01(-0.32%) |
Apr 19, 2024 | 1.470 | 1.670 | 1.430 | 1.550 | 16,879,748 | +0.09(+6.16%) |
Apr 18, 2024 | 1.390 | 1.505 | 1.290 | 1.460 | 18,740,664 | +0.06(+4.29%) |
Apr 17, 2024 | 1.500 | 1.520 | 1.250 | 1.400 | 35,361,040 | +0.00(+0.00%) |
Apr 16, 2024 | 1.950 | 2.010 | 1.360 | 1.400 | 65,345,240 | -1.44(-50.62%) |
Apr 15, 2024 | 3.190 | 3.200 | 2.810 | 2.835 | 8,947,530 | -0.33(-10.57%) |
Apr 12, 2024 | 3.310 | 3.350 | 3.130 | 3.170 | 8,707,121 | -0.21(-6.21%) |
Apr 11, 2024 | 3.400 | 3.470 | 3.270 | 3.380 | 5,398,818 | +0.05(+1.50%) |
Apr 10, 2024 | 3.420 | 3.500 | 3.250 | 3.330 | 8,250,173 | -0.28(-7.76%) |
Apr 09, 2024 | 3.450 | 3.700 | 3.410 | 3.610 | 5,325,898 | +0.16(+4.64%) |
Apr 08, 2024 | 3.570 | 3.570 | 3.380 | 3.450 | 4,989,163 | +0.10(+2.99%) |
Apr 05, 2024 | 3.270 | 3.430 | 3.220 | 3.350 | 4,746,259 | +0.02(+0.60%) |
Apr 04, 2024 | 3.420 | 3.640 | 3.290 | 3.330 | 5,800,270 | -0.03(-0.89%) |
Apr 03, 2024 | 3.370 | 3.515 | 3.210 | 3.360 | 7,663,855 | -0.05(-1.47%) |
Apr 02, 2024 | 3.600 | 3.600 | 3.370 | 3.410 | 7,980,553 | -0.24(-6.58%) |
Apr 01, 2024 | 3.830 | 3.845 | 3.580 | 3.650 | 6,079,299 | -0.10(-2.67%) |
Mar 28, 2024 | 3.760 | 3.785 | 3.680 | 3.750 | 6,566,473 | +0.03(+0.81%) |
Mar 27, 2024 | 3.600 | 3.810 | 3.540 | 3.720 | 7,539,133 | +0.20(+5.68%) |
Mar 26, 2024 | 3.650 | 3.660 | 3.455 | 3.520 | 6,470,191 | -0.09(-2.49%) |
Mar 25, 2024 | 3.810 | 3.810 | 3.570 | 3.610 | 4,328,130 | -0.07(-1.90%) |
Mar 22, 2024 | 3.790 | 3.840 | 3.660 | 3.680 | 5,732,550 | -0.16(-4.17%) |
Mar 21, 2024 | 3.910 | 4.100 | 3.790 | 3.840 | 6,826,351 | +0.02(+0.52%) |
Mar 20, 2024 | 3.600 | 3.920 | 3.560 | 3.820 | 6,375,793 | +0.18(+4.95%) |
Mar 19, 2024 | 3.650 | 3.855 | 3.535 | 3.640 | 11,989,091 | -0.03(-0.82%) |
Mar 18, 2024 | 3.830 | 3.830 | 3.630 | 3.670 | 4,724,581 | -0.12(-3.17%) |
Mar 15, 2024 | 3.900 | 3.980 | 3.730 | 3.790 | 6,658,276 | -0.12(-3.07%) |
Mar 14, 2024 | 4.200 | 4.229 | 3.860 | 3.910 | 11,877,838 | -0.33(-7.78%) |
Mar 13, 2024 | 4.000 | 4.340 | 3.860 | 4.240 | 13,779,378 | +0.23(+5.74%) |
Mar 12, 2024 | 4.370 | 4.420 | 4.000 | 4.010 | 7,840,174 | -0.39(-8.86%) |
Mar 11, 2024 | 4.430 | 4.570 | 4.300 | 4.400 | 5,338,403 | -0.03(-0.68%) |
Mar 08, 2024 | 4.640 | 5.010 | 4.410 | 4.430 | 6,223,050 | -0.16(-3.49%) |
Mar 07, 2024 | 4.370 | 4.700 | 4.120 | 4.590 | 16,130,088 | +0.42(+9.94%) |
Mar 06, 2024 | 4.510 | 4.520 | 4.000 | 4.175 | 16,190,723 | -0.17(-4.02%) |
Mar 05, 2024 | 4.820 | 4.950 | 4.340 | 4.350 | 14,151,936 | -0.53(-10.86%) |
Mar 04, 2024 | 5.150 | 5.230 | 4.700 | 4.880 | 7,637,241 | -0.31(-5.97%) |