Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.510 | 1.880 | 1.320 | 1.480 | 80,293,584 | +0.55(+59.09%) |
Apr 29, 2024 | 0.8900 | 0.9587 | 0.8800 | 0.9303 | 351,083 | +0.05(+5.73%) |
Apr 26, 2024 | 0.8781 | 0.9197 | 0.8512 | 0.8799 | 32,681 | -0.00(-0.01%) |
Apr 25, 2024 | 0.8800 | 0.9449 | 0.8507 | 0.8800 | 145,176 | +0.01(+1.03%) |
Apr 24, 2024 | 0.8500 | 0.8890 | 0.8500 | 0.8710 | 104,002 | +0.00(+0.11%) |
Apr 23, 2024 | 0.8860 | 0.9500 | 0.8500 | 0.8700 | 192,271 | -0.05(-5.33%) |
Apr 22, 2024 | 0.8358 | 0.9200 | 0.8358 | 0.9190 | 140,216 | +0.03(+3.34%) |
Apr 19, 2024 | 0.8536 | 0.8895 | 0.8382 | 0.8893 | 122,978 | +0.01(+1.06%) |
Apr 18, 2024 | 0.8500 | 0.8968 | 0.8305 | 0.8800 | 61,473 | +0.00(+0.26%) |
Apr 17, 2024 | 0.8317 | 0.8777 | 0.8300 | 0.8777 | 68,533 | +0.02(+2.78%) |
Apr 16, 2024 | 0.8590 | 0.8590 | 0.8311 | 0.8540 | 67,888 | +0.02(+2.89%) |
Apr 15, 2024 | 0.9000 | 0.9300 | 0.8300 | 0.8300 | 214,092 | -0.07(-7.79%) |
Apr 12, 2024 | 0.9900 | 1.000 | 0.9000 | 0.9001 | 298,783 | -0.10(-9.73%) |
Apr 11, 2024 | 0.9759 | 1.020 | 0.9618 | 0.9971 | 109,881 | +0.01(+0.72%) |
Apr 10, 2024 | 1.020 | 1.030 | 0.9288 | 0.9900 | 364,929 | -0.01(-1.00%) |
Apr 09, 2024 | 0.9800 | 1.030 | 0.9600 | 1.000 | 269,211 | -0.01(-0.99%) |
Apr 08, 2024 | 0.9098 | 1.020 | 0.8935 | 1.010 | 425,431 | +0.09(+10.07%) |
Apr 05, 2024 | 0.8924 | 0.9200 | 0.8910 | 0.9176 | 135,692 | -0.00(-0.26%) |
Apr 04, 2024 | 0.8200 | 0.9636 | 0.8130 | 0.9200 | 531,423 | +0.09(+10.83%) |
Apr 03, 2024 | 0.8000 | 0.8330 | 0.8000 | 0.8301 | 165,194 | +0.02(+2.23%) |
Apr 02, 2024 | 0.8500 | 0.8500 | 0.7920 | 0.8120 | 228,281 | +0.02(+2.78%) |
Apr 01, 2024 | 0.8601 | 0.8601 | 0.7801 | 0.7900 | 262,003 | -0.03(-4.01%) |
Mar 28, 2024 | 0.8800 | 0.8995 | 0.8210 | 0.8230 | 285,461 | -0.08(-9.27%) |
Mar 27, 2024 | 0.9311 | 0.9365 | 0.8600 | 0.9071 | 328,098 | -0.01(-0.86%) |
Mar 26, 2024 | 0.9600 | 0.9750 | 0.9000 | 0.9150 | 566,000 | -0.09(-9.41%) |
Mar 25, 2024 | 0.8590 | 1.030 | 0.8400 | 1.010 | 855,085 | +0.11(+12.22%) |
Mar 22, 2024 | 0.8200 | 0.9000 | 0.7660 | 0.9000 | 545,754 | +0.06(+7.73%) |
Mar 21, 2024 | 0.8800 | 0.9080 | 0.8200 | 0.8354 | 503,254 | -0.06(-7.18%) |
Mar 20, 2024 | 0.9200 | 0.9500 | 0.8122 | 0.9000 | 708,889 | -0.06(-6.46%) |
Mar 19, 2024 | 0.9404 | 0.9904 | 0.6500 | 0.9622 | 2,714,323 | -0.01(-0.83%) |
Mar 18, 2024 | 2.710 | 2.720 | 0.8500 | 0.9703 | 5,606,482 | -1.97(-67.00%) |
Mar 15, 2024 | 2.980 | 3.040 | 2.800 | 2.940 | 1,032,457 | -0.06(-2.00%) |
Mar 14, 2024 | 2.750 | 3.050 | 2.750 | 3.000 | 2,926,698 | +0.18(+6.38%) |
Mar 13, 2024 | 2.650 | 2.960 | 2.500 | 2.820 | 2,417,877 | +0.17(+6.42%) |
Mar 12, 2024 | 2.490 | 2.750 | 2.190 | 2.650 | 441,963 | +0.18(+7.29%) |
Mar 11, 2024 | 1.950 | 2.490 | 1.730 | 2.470 | 725,457 | +0.58(+30.69%) |
Mar 08, 2024 | 1.610 | 1.900 | 1.600 | 1.890 | 142,990 | +0.26(+15.95%) |
Mar 07, 2024 | 1.650 | 1.656 | 1.400 | 1.630 | 282,803 | -0.01(-0.61%) |
Mar 06, 2024 | 1.840 | 1.900 | 1.580 | 1.640 | 118,994 | -0.20(-10.87%) |
Mar 05, 2024 | 1.720 | 1.850 | 1.700 | 1.840 | 50,348 | +0.21(+12.88%) |
Mar 04, 2024 | 1.950 | 2.099 | 1.600 | 1.630 | 289,589 | -0.37(-18.50%) |
Mar 01, 2024 | 1.930 | 2.053 | 1.830 | 2.000 | 66,973 | +0.07(+3.63%) |
Feb 29, 2024 | 2.000 | 2.110 | 1.910 | 1.930 | 95,902 | -0.09(-4.46%) |
Feb 28, 2024 | 2.010 | 2.124 | 1.880 | 2.020 | 57,754 | +0.01(+0.50%) |
Feb 27, 2024 | 2.030 | 2.080 | 2.000 | 2.010 | 42,787 | -0.01(-0.50%) |
Feb 26, 2024 | 2.140 | 2.140 | 2.020 | 2.020 | 20,875 | +0.00(+0.00%) |
Feb 23, 2024 | 2.200 | 2.210 | 1.960 | 2.020 | 75,078 | -0.18(-8.18%) |
Feb 22, 2024 | 2.300 | 2.350 | 2.170 | 2.200 | 42,420 | -0.16(-6.78%) |
Feb 21, 2024 | 2.250 | 2.385 | 2.160 | 2.360 | 56,369 | +0.04(+1.72%) |
Feb 20, 2024 | 2.400 | 2.480 | 2.250 | 2.320 | 85,071 | -0.06(-2.52%) |
Feb 16, 2024 | 2.340 | 2.450 | 2.200 | 2.380 | 78,505 | +0.09(+3.93%) |
Feb 15, 2024 | 2.510 | 2.510 | 2.110 | 2.290 | 74,329 | +0.06(+2.69%) |
Feb 14, 2024 | 2.370 | 2.590 | 2.080 | 2.230 | 197,994 | -0.18(-7.47%) |
Feb 13, 2024 | 2.500 | 2.540 | 2.350 | 2.410 | 27,493 | -0.05(-2.03%) |
Feb 12, 2024 | 2.340 | 2.490 | 2.340 | 2.460 | 50,090 | +0.12(+5.13%) |
Feb 09, 2024 | 2.300 | 2.440 | 2.290 | 2.340 | 24,834 | +0.04(+1.74%) |
Feb 08, 2024 | 2.210 | 2.400 | 2.210 | 2.300 | 34,902 | +0.07(+3.14%) |
Feb 07, 2024 | 2.190 | 2.420 | 2.140 | 2.230 | 18,964 | -0.02(-0.89%) |
Feb 06, 2024 | 2.360 | 2.590 | 2.230 | 2.250 | 7,805 | +0.07(+3.21%) |
Feb 05, 2024 | 2.320 | 2.320 | 2.130 | 2.180 | 19,848 | -0.14(-6.03%) |
Feb 02, 2024 | 2.380 | 2.420 | 2.320 | 2.320 | 21,170 | -0.08(-3.33%) |
Feb 01, 2024 | 2.390 | 2.620 | 2.360 | 2.400 | 87,200 | -0.11(-4.38%) |
Jan 31, 2024 | 2.920 | 3.270 | 2.330 | 2.510 | 249,292 | -0.38(-13.15%) |
Jan 30, 2024 | 3.230 | 3.270 | 2.791 | 2.890 | 125,762 | -0.30(-9.40%) |
Jan 29, 2024 | 3.220 | 3.320 | 3.140 | 3.190 | 86,310 | +0.00(+0.00%) |
Jan 26, 2024 | 3.170 | 3.330 | 3.170 | 3.190 | 77,660 | -0.05(-1.54%) |
Jan 25, 2024 | 3.200 | 3.310 | 3.200 | 3.240 | 69,963 | +0.01(+0.31%) |
Jan 24, 2024 | 3.120 | 3.320 | 3.120 | 3.230 | 140,146 | +0.01(+0.31%) |
Jan 23, 2024 | 3.300 | 3.440 | 3.160 | 3.220 | 138,751 | +0.08(+2.55%) |
Jan 22, 2024 | 3.050 | 3.300 | 3.050 | 3.140 | 157,588 | +0.07(+2.28%) |
Jan 19, 2024 | 2.920 | 3.160 | 2.920 | 3.070 | 42,445 | +0.04(+1.32%) |
Jan 18, 2024 | 3.080 | 3.230 | 3.002 | 3.030 | 33,479 | -0.07(-2.26%) |
Jan 17, 2024 | 2.890 | 3.160 | 2.860 | 3.100 | 51,479 | +0.06(+1.97%) |
Jan 16, 2024 | 3.170 | 3.200 | 2.950 | 3.040 | 63,701 | -0.11(-3.49%) |
Jan 12, 2024 | 3.430 | 3.710 | 3.150 | 3.150 | 419,237 | -0.25(-7.35%) |
Jan 11, 2024 | 3.240 | 3.428 | 3.160 | 3.400 | 391,646 | +0.16(+4.94%) |
Jan 10, 2024 | 3.580 | 3.620 | 3.180 | 3.240 | 380,381 | -0.34(-9.50%) |
Jan 09, 2024 | 3.730 | 3.840 | 3.451 | 3.580 | 384,205 | -0.15(-4.02%) |
Jan 08, 2024 | 3.980 | 4.032 | 3.730 | 3.730 | 399,781 | -0.22(-5.57%) |
Jan 05, 2024 | 4.050 | 4.220 | 3.930 | 3.950 | 479,975 | -0.15(-3.66%) |
Jan 04, 2024 | 4.600 | 4.830 | 4.020 | 4.100 | 407,292 | -0.73(-15.11%) |
Jan 03, 2024 | 4.870 | 5.090 | 4.760 | 4.830 | 374,392 | -0.24(-4.73%) |
Jan 02, 2024 | 5.520 | 5.520 | 4.865 | 5.070 | 281,385 | -0.51(-9.14%) |
Dec 29, 2023 | 8.200 | 10.25 | 5.190 | 5.580 | 715,792 | -5.56(-49.91%) |
Dec 28, 2023 | 11.00 | 11.49 | 10.92 | 11.14 | 370,511 | +0.36(+3.34%) |
Dec 27, 2023 | 10.62 | 11.46 | 10.62 | 10.78 | 292,743 | -0.17(-1.55%) |
Dec 26, 2023 | 11.20 | 11.44 | 10.17 | 10.95 | 253,025 | -0.17(-1.53%) |
Dec 22, 2023 | 11.19 | 11.50 | 11.00 | 11.12 | 230,169 | -0.07(-0.63%) |
Dec 21, 2023 | 11.25 | 11.67 | 11.12 | 11.19 | 303,143 | +0.39(+3.61%) |
Dec 20, 2023 | 11.20 | 12.09 | 10.58 | 10.80 | 313,837 | -0.53(-4.68%) |
Dec 19, 2023 | 11.08 | 11.96 | 10.69 | 11.33 | 213,466 | +0.08(+0.71%) |
Dec 18, 2023 | 11.39 | 12.20 | 11.14 | 11.25 | 335,415 | -0.20(-1.75%) |
Dec 15, 2023 | 11.94 | 12.20 | 10.81 | 11.45 | 276,012 | +0.10(+0.88%) |
Dec 14, 2023 | 11.85 | 11.99 | 11.15 | 11.35 | 205,664 | +0.24(+2.16%) |
Dec 13, 2023 | 11.98 | 12.27 | 10.66 | 11.11 | 369,576 | -0.92(-7.65%) |
Dec 12, 2023 | 11.60 | 12.52 | 11.25 | 12.03 | 348,873 | +0.23(+1.95%) |
Dec 11, 2023 | 12.46 | 12.80 | 11.01 | 11.80 | 284,633 | -1.12(-8.67%) |
Dec 08, 2023 | 13.20 | 13.30 | 12.12 | 12.92 | 279,827 | -0.26(-1.97%) |
Dec 07, 2023 | 13.44 | 13.80 | 12.65 | 13.18 | 307,281 | -0.02(-0.15%) |
Dec 06, 2023 | 13.35 | 14.47 | 11.46 | 13.20 | 373,864 | -0.17(-1.27%) |
Dec 05, 2023 | 12.51 | 14.14 | 12.51 | 13.37 | 288,073 | +0.20(+1.52%) |
Dec 04, 2023 | 13.05 | 13.60 | 12.64 | 13.17 | 200,864 | +0.24(+1.86%) |
Dec 01, 2023 | 13.99 | 14.21 | 12.72 | 12.93 | 162,101 | -0.82(-5.96%) |
Nov 30, 2023 | 13.49 | 14.80 | 12.50 | 13.75 | 310,644 | +0.43(+3.23%) |
Nov 29, 2023 | 14.13 | 15.40 | 12.10 | 13.32 | 259,573 | -0.68(-4.86%) |
Nov 28, 2023 | 13.50 | 14.75 | 13.01 | 14.00 | 222,216 | +0.32(+2.34%) |
Nov 27, 2023 | 14.85 | 14.85 | 12.53 | 13.68 | 266,850 | -1.02(-6.94%) |
Nov 24, 2023 | 13.39 | 14.85 | 13.25 | 14.70 | 264,975 | +1.21(+8.97%) |
Nov 22, 2023 | 13.34 | 14.49 | 13.11 | 13.49 | 119,448 | +0.25(+1.89%) |
Nov 21, 2023 | 12.75 | 13.82 | 12.12 | 13.24 | 99,439 | -0.11(-0.82%) |
Nov 20, 2023 | 12.02 | 13.50 | 12.02 | 13.35 | 100,158 | +0.26(+1.99%) |
Nov 17, 2023 | 13.64 | 14.68 | 12.12 | 13.09 | 66,828 | -0.59(-4.31%) |
Nov 16, 2023 | 15.00 | 15.00 | 13.13 | 13.68 | 52,394 | -0.80(-5.52%) |
Nov 15, 2023 | 12.81 | 15.00 | 12.81 | 14.48 | 162,833 | +1.40(+10.70%) |
Nov 14, 2023 | 12.46 | 13.20 | 12.00 | 13.08 | 30,549 | +0.33(+2.59%) |
Nov 13, 2023 | 13.61 | 13.80 | 12.12 | 12.75 | 58,804 | -0.76(-5.63%) |
Nov 10, 2023 | 10.70 | 13.96 | 10.70 | 13.51 | 74,395 | +2.61(+23.94%) |
Nov 09, 2023 | 10.83 | 11.86 | 9.620 | 10.90 | 201,235 | +0.49(+4.71%) |
Nov 08, 2023 | 12.62 | 12.62 | 7.310 | 10.41 | 291,500 | -2.62(-20.11%) |
Nov 07, 2023 | 14.42 | 14.50 | 11.85 | 13.03 | 137,596 | -1.22(-8.56%) |
Nov 06, 2023 | 12.09 | 14.56 | 12.09 | 14.25 | 200,338 | +2.16(+17.91%) |
Nov 03, 2023 | 12.20 | 12.69 | 11.62 | 12.09 | 79,606 | -0.09(-0.78%) |
Nov 02, 2023 | 10.56 | 12.74 | 10.47 | 12.18 | 102,859 | +1.31(+12.05%) |
Nov 01, 2023 | 10.20 | 11.45 | 10.01 | 10.87 | 165,402 | +0.11(+1.02%) |
Oct 31, 2023 | 12.77 | 13.50 | 10.46 | 10.76 | 186,449 | -2.94(-21.46%) |
Oct 30, 2023 | 10.84 | 15.47 | 9.900 | 13.70 | 1,668,822 | +3.12(+29.49%) |
Oct 27, 2023 | 9.400 | 10.70 | 9.020 | 10.58 | 238,631 | +1.08(+11.37%) |
Oct 26, 2023 | 7.030 | 9.800 | 6.996 | 9.500 | 219,953 | +1.96(+26.00%) |
Oct 25, 2023 | 7.290 | 7.949 | 6.860 | 7.540 | 43,517 | +0.17(+2.31%) |
Oct 24, 2023 | 6.450 | 8.050 | 6.330 | 7.370 | 90,022 | +0.92(+14.26%) |
Oct 23, 2023 | 5.230 | 7.440 | 5.230 | 6.450 | 212,231 | +0.95(+17.27%) |
Oct 20, 2023 | 5.290 | 5.500 | 5.120 | 5.500 | 140,496 | -0.10(-1.79%) |
Oct 19, 2023 | 4.810 | 5.700 | 4.810 | 5.600 | 309,699 | +0.68(+13.82%) |
Oct 18, 2023 | 4.850 | 5.100 | 4.760 | 4.920 | 179,104 | -0.00(-0.00%) |
Oct 17, 2023 | 4.840 | 5.080 | 4.570 | 4.920 | 233,545 | -0.07(-1.40%) |
Oct 16, 2023 | 5.020 | 5.310 | 4.710 | 4.990 | 179,197 | -0.02(-0.40%) |
Oct 13, 2023 | 4.660 | 5.200 | 4.660 | 5.010 | 181,639 | +0.27(+5.70%) |
Oct 12, 2023 | 4.550 | 4.940 | 4.550 | 4.740 | 183,138 | -0.46(-8.85%) |
Oct 11, 2023 | 4.820 | 5.280 | 4.640 | 5.200 | 546,304 | +0.10(+1.96%) |