Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 2.230 | 2.331 | 2.230 | 2.331 | 4,562 | +0.01(+0.46%) |
May 20, 2024 | 2.270 | 2.340 | 2.265 | 2.320 | 4,930 | +0.00(+0.00%) |
May 17, 2024 | 2.310 | 2.320 | 2.310 | 2.320 | 695 | +0.02(+0.87%) |
May 16, 2024 | 2.320 | 2.320 | 2.260 | 2.300 | 3,495 | -0.01(-0.43%) |
May 15, 2024 | 2.320 | 2.328 | 2.250 | 2.310 | 18,796 | -0.03(-1.24%) |
May 14, 2024 | 2.390 | 2.390 | 2.260 | 2.339 | 6,312 | -0.05(-2.00%) |
May 13, 2024 | 2.420 | 2.420 | 2.320 | 2.387 | 6,684 | +0.01(+0.28%) |
May 10, 2024 | 2.360 | 2.435 | 2.360 | 2.380 | 2,359 | -0.04(-1.45%) |
May 09, 2024 | 2.480 | 2.480 | 2.360 | 2.415 | 1,997 | -0.09(-3.50%) |
May 08, 2024 | 2.460 | 2.503 | 2.460 | 2.503 | 1,397 | -0.01(-0.29%) |
May 07, 2024 | 2.620 | 2.620 | 2.500 | 2.510 | 4,978 | -0.02(-0.59%) |
May 06, 2024 | 2.535 | 2.560 | 2.500 | 2.525 | 8,814 | +0.00(+0.20%) |
May 03, 2024 | 2.540 | 2.540 | 2.482 | 2.520 | 5,230 | -0.02(-0.79%) |
May 02, 2024 | 2.530 | 2.550 | 2.530 | 2.540 | 4,671 | +0.06(+2.42%) |
May 01, 2024 | 2.320 | 2.480 | 2.320 | 2.480 | 9,689 | +0.26(+11.71%) |
Apr 30, 2024 | 2.420 | 2.510 | 2.220 | 2.220 | 5,926 | -0.30(-11.97%) |
Apr 29, 2024 | 2.560 | 2.627 | 2.410 | 2.522 | 10,996 | -0.12(-4.48%) |
Apr 26, 2024 | 2.580 | 2.650 | 2.510 | 2.640 | 9,317 | +0.21(+8.64%) |
Apr 25, 2024 | 2.420 | 2.430 | 2.370 | 2.430 | 3,425 | -0.06(-2.41%) |
Apr 24, 2024 | 2.510 | 2.520 | 2.430 | 2.490 | 1,274 | +0.03(+1.22%) |
Apr 23, 2024 | 2.570 | 2.570 | 2.460 | 2.460 | 1,889 | -0.14(-5.44%) |
Apr 22, 2024 | 2.400 | 2.650 | 2.400 | 2.602 | 15,438 | +0.29(+12.62%) |
Apr 19, 2024 | 2.420 | 2.525 | 2.270 | 2.310 | 26,247 | -0.14(-5.71%) |
Apr 18, 2024 | 2.450 | 2.470 | 2.420 | 2.450 | 9,601 | +0.04(+1.66%) |
Apr 17, 2024 | 2.400 | 2.420 | 2.400 | 2.410 | 1,301 | +0.01(+0.42%) |
Apr 16, 2024 | 2.500 | 2.580 | 2.150 | 2.400 | 51,072 | -0.19(-7.34%) |
Apr 15, 2024 | 2.740 | 2.740 | 2.570 | 2.590 | 8,199 | -0.06(-2.26%) |
Apr 12, 2024 | 2.820 | 2.830 | 2.650 | 2.650 | 12,093 | -0.20(-7.06%) |
Apr 11, 2024 | 2.880 | 2.890 | 2.800 | 2.851 | 11,169 | -0.14(-4.64%) |
Apr 10, 2024 | 2.950 | 3.090 | 2.820 | 2.990 | 92,326 | +0.24(+8.53%) |
Apr 09, 2024 | 2.800 | 2.890 | 2.700 | 2.755 | 41,339 | +0.03(+1.29%) |
Apr 08, 2024 | 2.650 | 2.800 | 2.650 | 2.720 | 21,266 | +0.08(+2.84%) |
Apr 05, 2024 | 2.620 | 2.680 | 2.610 | 2.645 | 11,924 | -0.02(-0.56%) |
Apr 04, 2024 | 2.680 | 2.690 | 2.630 | 2.660 | 8,448 | -0.05(-1.85%) |
Apr 03, 2024 | 2.730 | 2.790 | 2.670 | 2.710 | 10,971 | +0.01(+0.37%) |
Apr 02, 2024 | 2.750 | 2.786 | 2.650 | 2.700 | 31,536 | +0.09(+3.45%) |
Apr 01, 2024 | 2.550 | 2.680 | 2.550 | 2.610 | 30,407 | -0.02(-0.76%) |
Mar 28, 2024 | 2.740 | 2.741 | 2.580 | 2.630 | 29,738 | -0.15(-5.40%) |
Mar 27, 2024 | 2.770 | 2.800 | 2.680 | 2.780 | 17,812 | +0.02(+0.70%) |
Mar 26, 2024 | 2.630 | 2.800 | 2.630 | 2.761 | 32,134 | +0.15(+5.77%) |
Mar 25, 2024 | 2.600 | 2.779 | 2.600 | 2.610 | 33,304 | +0.04(+1.56%) |
Mar 22, 2024 | 2.530 | 2.640 | 2.520 | 2.570 | 22,691 | +0.01(+0.39%) |
Mar 21, 2024 | 2.570 | 2.660 | 2.560 | 2.560 | 26,324 | -0.04(-1.54%) |
Mar 20, 2024 | 2.650 | 2.710 | 2.520 | 2.600 | 38,012 | -0.06(-2.26%) |
Mar 19, 2024 | 2.760 | 2.769 | 2.510 | 2.660 | 39,741 | -0.08(-2.92%) |
Mar 18, 2024 | 2.750 | 2.887 | 2.720 | 2.740 | 36,676 | -0.13(-4.53%) |
Mar 15, 2024 | 2.610 | 2.990 | 2.610 | 2.870 | 89,551 | +0.05(+1.77%) |
Mar 14, 2024 | 2.730 | 2.848 | 2.540 | 2.820 | 75,316 | +0.00(+0.00%) |
Mar 13, 2024 | 2.900 | 2.920 | 2.402 | 2.820 | 143,583 | -0.17(-5.69%) |
Mar 12, 2024 | 3.010 | 3.136 | 2.750 | 2.990 | 193,736 | -0.16(-5.08%) |
Mar 11, 2024 | 3.830 | 3.830 | 3.000 | 3.150 | 411,856 | -0.65(-17.11%) |
Mar 08, 2024 | 3.500 | 3.850 | 3.270 | 3.800 | 1,391,177 | -0.75(-16.48%) |
Mar 07, 2024 | 3.370 | 5.960 | 2.820 | 4.550 | 53,554,156 | +2.90(+175.74%) |
Mar 04, 2024 | 1.650 | 0 | -0.07(-4.06%) | |||
Mar 01, 2024 | 1.670 | 1.750 | 1.670 | 1.720 | 5,569 | -0.00(-0.01%) |
Feb 29, 2024 | 1.730 | 1.730 | 1.700 | 1.720 | 6,762 | -0.01(-0.58%) |
Feb 28, 2024 | 1.720 | 1.770 | 1.718 | 1.730 | 9,670 | -0.09(-5.10%) |
Feb 26, 2024 | 1.823 | 3,392 | +0.06(+3.58%) | |||
Feb 23, 2024 | 1.795 | 1.818 | 1.760 | 1.760 | 12,710 | -0.04(-2.33%) |
Feb 22, 2024 | 1.750 | 1.802 | 1.750 | 1.802 | 20,905 | +0.05(+2.97%) |
Feb 21, 2024 | 1.800 | 1.830 | 1.750 | 1.750 | 22,955 | -0.05(-2.78%) |
Feb 20, 2024 | 1.820 | 1.820 | 1.795 | 1.800 | 17,980 | -0.03(-1.77%) |
Feb 16, 2024 | 1.810 | 1.833 | 1.810 | 1.833 | 1,538 | +0.02(+1.26%) |
Feb 15, 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 310 | -0.00(-0.01%) |
Feb 14, 2024 | 1.802 | 1.850 | 1.802 | 1.810 | 1,086 | -0.09(-4.74%) |
Feb 13, 2024 | 1.880 | 1.900 | 1.880 | 1.900 | 16,292 | +0.09(+4.77%) |
Feb 12, 2024 | 1.820 | 1.820 | 1.780 | 1.813 | 4,565 | +0.03(+1.88%) |
Feb 09, 2024 | 1.760 | 1.810 | 1.760 | 1.780 | 9,185 | +0.01(+0.56%) |
Feb 08, 2024 | 1.760 | 1.770 | 1.760 | 1.770 | 575 | -0.02(-1.12%) |
Feb 07, 2024 | 1.780 | 1.790 | 1.780 | 1.790 | 1,392 | +0.03(+1.70%) |
Feb 06, 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 638 | +0.01(+0.57%) |
Feb 05, 2024 | 1.750 | 1.790 | 1.750 | 1.750 | 11,676 | -0.00(-0.01%) |
Feb 02, 2024 | 1.841 | 1.841 | 1.750 | 1.750 | 4,284 | -0.06(-3.31%) |
Feb 01, 2024 | 1.800 | 1.880 | 1.590 | 1.810 | 14,893 | -0.06(-3.10%) |
Jan 31, 2024 | 1.868 | 1.868 | 1.868 | 1.868 | 244 | +0.02(+0.86%) |
Jan 30, 2024 | 1.852 | 1.852 | 1.852 | 1.852 | 647 | +0.03(+1.76%) |
Jan 29, 2024 | 1.820 | 1.830 | 1.820 | 1.820 | 850 | -0.03(-1.62%) |
Jan 26, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 341 | +0.00(+0.00%) |
Jan 25, 2024 | 1.880 | 1.880 | 1.850 | 1.850 | 512 | -0.00(-0.27%) |
Jan 24, 2024 | 1.880 | 1.930 | 1.855 | 1.855 | 507 | +0.03(+1.92%) |
Jan 22, 2024 | 1.820 | 353 | +0.02(+1.11%) | |||
Jan 19, 2024 | 1.826 | 1.840 | 1.800 | 1.800 | 4,727 | -0.02(-1.10%) |
Jan 18, 2024 | 1.847 | 1.847 | 1.820 | 1.820 | 462 | -0.07(-3.70%) |
Jan 17, 2024 | 1.821 | 1.890 | 1.821 | 1.890 | 545 | -0.01(-0.26%) |
Jan 16, 2024 | 1.951 | 1.951 | 1.830 | 1.895 | 1,829 | -0.06(-3.32%) |
Jan 11, 2024 | 1.960 | 103 | +0.05(+2.36%) | |||
Jan 10, 2024 | 1.948 | 1.948 | 1.915 | 1.915 | 554 | -0.07(-3.72%) |
Jan 08, 2024 | 1.989 | 214 | +0.08(+4.18%) | |||
Jan 05, 2024 | 1.900 | 1.909 | 1.900 | 1.909 | 1,612 | +0.01(+0.47%) |
Jan 04, 2024 | 1.900 | 1.950 | 1.900 | 1.900 | 1,906 | +0.00(+0.00%) |
Jan 02, 2024 | 1.900 | 271 | +0.02(+1.33%) | |||
Dec 29, 2023 | 1.900 | 2.005 | 1.875 | 1.875 | 3,405 | +0.02(+1.35%) |
Dec 28, 2023 | 1.920 | 1.920 | 1.660 | 1.850 | 2,759 | -0.10(-5.12%) |
Dec 27, 2023 | 1.920 | 2.010 | 1.920 | 1.950 | 1,718 | +0.02(+1.04%) |
Dec 26, 2023 | 1.930 | 1.999 | 1.920 | 1.930 | 4,055 | -0.02(-1.03%) |
Dec 22, 2023 | 2.005 | 2.005 | 1.910 | 1.950 | 2,717 | +0.00(+0.00%) |
Dec 21, 2023 | 1.930 | 1.950 | 1.930 | 1.950 | 3,308 | +0.05(+2.63%) |
Dec 20, 2023 | 1.910 | 1.910 | 1.900 | 1.900 | 961 | +0.00(+0.00%) |
Dec 19, 2023 | 1.870 | 1.900 | 1.860 | 1.900 | 1,824 | -0.04(-2.06%) |
Dec 18, 2023 | 2.000 | 2.060 | 1.843 | 1.940 | 6,479 | +0.01(+0.52%) |
Dec 15, 2023 | 2.000 | 2.000 | 1.930 | 1.930 | 944 | +0.12(+6.63%) |
Dec 14, 2023 | 2.000 | 2.000 | 1.790 | 1.810 | 3,362 | -0.14(-7.18%) |
Dec 13, 2023 | 1.970 | 1.975 | 1.950 | 1.950 | 2,458 | -0.03(-1.52%) |
Dec 12, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 518 | -0.06(-3.00%) |
Dec 11, 2023 | 2.070 | 2.070 | 1.990 | 2.041 | 2,611 | -0.02(-0.91%) |
Dec 08, 2023 | 2.050 | 2.060 | 2.050 | 2.060 | 3,333 | -0.01(-0.48%) |
Dec 07, 2023 | 2.060 | 2.080 | 2.050 | 2.070 | 1,476 | -0.03(-1.43%) |
Dec 06, 2023 | 2.050 | 2.100 | 2.050 | 2.100 | 1,254 | +0.03(+1.45%) |
Dec 05, 2023 | 2.050 | 2.075 | 2.050 | 2.070 | 1,467 | +0.00(+0.16%) |
Dec 04, 2023 | 2.120 | 2.120 | 2.050 | 2.067 | 4,171 | +0.02(+0.81%) |