Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 06, 2024 | 1.110 | 0 | -0.12(-9.76%) | |||
Mar 05, 2024 | 1.210 | 1.260 | 1.195 | 1.230 | 239,775 | +0.01(+0.82%) |
Mar 04, 2024 | 1.290 | 1.300 | 1.190 | 1.220 | 383,371 | -0.05(-3.94%) |
Mar 01, 2024 | 1.210 | 1.320 | 1.160 | 1.270 | 551,402 | +0.09(+7.63%) |
Feb 29, 2024 | 1.260 | 1.260 | 1.140 | 1.180 | 362,562 | -0.01(-0.84%) |
Feb 28, 2024 | 1.230 | 1.260 | 1.170 | 1.190 | 323,202 | -0.04(-3.25%) |
Feb 27, 2024 | 1.170 | 1.240 | 1.150 | 1.230 | 645,670 | +0.08(+6.96%) |
Feb 26, 2024 | 1.130 | 1.170 | 1.100 | 1.150 | 357,268 | +0.03(+2.68%) |
Feb 23, 2024 | 1.130 | 1.140 | 1.090 | 1.120 | 271,397 | +0.01(+0.90%) |
Feb 22, 2024 | 1.150 | 1.170 | 1.100 | 1.110 | 323,847 | -0.04(-3.48%) |
Feb 21, 2024 | 1.200 | 1.200 | 1.130 | 1.150 | 265,790 | -0.03(-2.54%) |
Feb 20, 2024 | 1.250 | 1.250 | 1.150 | 1.180 | 574,802 | -0.07(-5.60%) |
Feb 16, 2024 | 1.260 | 1.310 | 1.230 | 1.250 | 397,308 | -0.02(-1.57%) |
Feb 15, 2024 | 1.400 | 1.410 | 1.210 | 1.270 | 1,290,977 | -0.09(-6.62%) |
Feb 14, 2024 | 1.130 | 1.500 | 1.120 | 1.360 | 4,001,773 | +0.23(+20.35%) |
Feb 13, 2024 | 1.170 | 1.170 | 1.120 | 1.130 | 251,914 | -0.04(-3.42%) |
Feb 12, 2024 | 1.240 | 1.240 | 1.145 | 1.170 | 502,205 | -0.07(-5.65%) |
Feb 09, 2024 | 1.140 | 1.260 | 1.100 | 1.240 | 561,811 | +0.10(+8.77%) |
Feb 08, 2024 | 1.160 | 1.170 | 1.080 | 1.140 | 360,222 | -0.02(-1.72%) |
Feb 07, 2024 | 1.180 | 1.200 | 1.100 | 1.160 | 380,708 | -0.04(-3.33%) |
Feb 06, 2024 | 1.130 | 1.244 | 1.100 | 1.200 | 363,201 | +0.04(+3.45%) |
Feb 05, 2024 | 1.180 | 1.180 | 1.060 | 1.160 | 495,394 | -0.01(-0.85%) |
Feb 02, 2024 | 1.260 | 1.260 | 1.120 | 1.170 | 643,998 | -0.09(-7.14%) |
Feb 01, 2024 | 1.390 | 1.390 | 1.240 | 1.260 | 961,177 | -0.13(-9.35%) |
Jan 31, 2024 | 1.340 | 1.490 | 1.280 | 1.390 | 1,303,666 | +0.05(+3.73%) |
Jan 30, 2024 | 1.510 | 1.520 | 1.250 | 1.340 | 1,559,226 | -0.14(-9.46%) |
Jan 29, 2024 | 1.520 | 1.550 | 1.250 | 1.480 | 7,017,768 | -2.79(-65.34%) |
Jan 26, 2024 | 5.000 | 5.370 | 3.820 | 4.270 | 14,489,348 | +1.02(+31.38%) |
Jan 25, 2024 | 3.740 | 3.775 | 3.070 | 3.250 | 329,373 | -0.40(-10.96%) |
Jan 24, 2024 | 3.820 | 4.290 | 3.640 | 3.650 | 272,861 | -0.12(-3.18%) |
Jan 23, 2024 | 4.450 | 4.450 | 3.710 | 3.770 | 196,595 | -0.57(-13.13%) |
Jan 22, 2024 | 6.710 | 6.980 | 4.300 | 4.340 | 281,446 | -2.53(-36.83%) |
Jan 19, 2024 | 7.760 | 7.800 | 6.660 | 6.870 | 56,808 | +0.22(+3.31%) |
Jan 18, 2024 | 8.200 | 8.200 | 6.310 | 6.650 | 134,979 | +6.22(+1432.96%) |
Jan 17, 2024 | 0.4900 | 0.4900 | 0.4111 | 0.4338 | 767,420 | -0.04(-8.35%) |
Jan 16, 2024 | 0.5500 | 0.5500 | 0.4700 | 0.4733 | 1,470,960 | -0.16(-24.87%) |
Jan 12, 2024 | 0.6826 | 0.6826 | 0.6100 | 0.6300 | 258,510 | -0.04(-5.31%) |
Jan 11, 2024 | 0.7010 | 0.7010 | 0.6330 | 0.6653 | 257,306 | -0.02(-2.88%) |
Jan 10, 2024 | 0.6800 | 0.7000 | 0.6400 | 0.6850 | 280,088 | +0.01(+0.74%) |
Jan 09, 2024 | 0.7226 | 0.7226 | 0.6602 | 0.6800 | 242,405 | +0.02(+3.80%) |
Jan 08, 2024 | 0.6673 | 0.6736 | 0.6330 | 0.6551 | 473,138 | -0.01(-2.22%) |
Jan 05, 2024 | 0.7589 | 0.7589 | 0.6382 | 0.6700 | 583,510 | -0.09(-11.84%) |
Jan 04, 2024 | 0.8090 | 0.8198 | 0.7500 | 0.7600 | 753,107 | -0.08(-9.52%) |
Jan 03, 2024 | 0.8720 | 0.9099 | 0.8090 | 0.8400 | 713,546 | -0.06(-6.32%) |
Jan 02, 2024 | 0.9297 | 0.9500 | 0.8700 | 0.8967 | 498,275 | -0.02(-2.00%) |
Dec 29, 2023 | 0.9993 | 1.040 | 0.9136 | 0.9150 | 680,731 | -0.06(-6.63%) |
Dec 28, 2023 | 0.9200 | 1.050 | 0.9011 | 0.9800 | 1,263,974 | +0.07(+7.57%) |
Dec 27, 2023 | 1.010 | 1.030 | 0.9000 | 0.9110 | 1,532,961 | -0.15(-14.06%) |
Dec 26, 2023 | 0.8900 | 1.080 | 0.8000 | 1.060 | 3,009,564 | +0.17(+18.89%) |
Dec 22, 2023 | 0.9200 | 1.140 | 0.8500 | 0.8916 | 6,314,974 | +0.02(+2.60%) |
Dec 21, 2023 | 0.9900 | 1.090 | 0.8550 | 0.8690 | 6,604,131 | -0.33(-27.58%) |
Dec 20, 2023 | 1.310 | 1.490 | 1.120 | 1.200 | 10,362,468 | -0.37(-23.57%) |
Dec 19, 2023 | 1.800 | 1.900 | 1.420 | 1.570 | 91,220,376 | +0.56(+55.45%) |
Dec 18, 2023 | 0.5900 | 1.640 | 0.4816 | 1.010 | 144,483,440 | +0.55(+120.96%) |
Dec 15, 2023 | 0.4981 | 0.4981 | 0.4571 | 0.4571 | 108,987 | -0.01(-3.12%) |
Dec 14, 2023 | 0.4714 | 0.4800 | 0.4500 | 0.4718 | 85,401 | +0.01(+1.68%) |
Dec 13, 2023 | 0.4930 | 0.4930 | 0.4601 | 0.4640 | 49,964 | -0.02(-3.31%) |
Dec 12, 2023 | 0.4750 | 0.4850 | 0.4560 | 0.4799 | 78,543 | +0.01(+1.72%) |
Dec 11, 2023 | 0.4900 | 0.4990 | 0.4550 | 0.4718 | 153,444 | -0.01(-1.28%) |
Dec 08, 2023 | 0.4800 | 0.4950 | 0.4700 | 0.4779 | 100,911 | -0.01(-2.13%) |
Dec 07, 2023 | 0.4857 | 0.5100 | 0.4701 | 0.4883 | 127,277 | -0.00(-0.77%) |
Dec 06, 2023 | 0.5092 | 0.5170 | 0.4770 | 0.4921 | 191,668 | -0.02(-3.64%) |
Dec 05, 2023 | 0.5050 | 0.5152 | 0.4919 | 0.5107 | 123,683 | -0.01(-1.62%) |
Dec 04, 2023 | 0.5750 | 0.5750 | 0.5112 | 0.5191 | 626,231 | -0.08(-13.30%) |
Dec 01, 2023 | 0.5299 | 0.5999 | 0.5253 | 0.5987 | 348,778 | +0.07(+12.96%) |
Nov 30, 2023 | 0.5016 | 0.5700 | 0.4985 | 0.5300 | 353,920 | +0.03(+6.77%) |
Nov 29, 2023 | 0.5421 | 0.6500 | 0.4925 | 0.4964 | 2,282,799 | -0.01(-2.48%) |
Nov 28, 2023 | 0.5300 | 0.5300 | 0.4899 | 0.5090 | 52,933 | +0.01(+0.99%) |
Nov 27, 2023 | 0.5365 | 0.5365 | 0.4800 | 0.5040 | 71,306 | -0.02(-3.21%) |
Nov 24, 2023 | 0.5034 | 0.5425 | 0.5020 | 0.5207 | 34,109 | +0.01(+1.90%) |
Nov 22, 2023 | 0.5149 | 0.5470 | 0.4800 | 0.5110 | 149,155 | +0.00(+0.79%) |
Nov 21, 2023 | 0.5300 | 0.5300 | 0.4803 | 0.5070 | 118,225 | -0.04(-6.56%) |
Nov 20, 2023 | 0.5900 | 0.5902 | 0.5050 | 0.5426 | 363,535 | -0.04(-7.01%) |
Nov 17, 2023 | 0.5610 | 0.6256 | 0.5500 | 0.5835 | 169,107 | -0.01(-0.95%) |
Nov 16, 2023 | 0.5849 | 0.6395 | 0.5182 | 0.5891 | 218,856 | -0.01(-2.31%) |
Nov 15, 2023 | 0.6000 | 0.6400 | 0.5703 | 0.6030 | 156,309 | +0.00(+0.50%) |
Nov 14, 2023 | 0.6000 | 0.6346 | 0.5711 | 0.6000 | 203,306 | -0.01(-2.41%) |
Nov 13, 2023 | 0.6000 | 0.6173 | 0.5731 | 0.6148 | 176,376 | +0.02(+2.90%) |
Nov 10, 2023 | 0.6200 | 0.6200 | 0.5801 | 0.5975 | 183,630 | +0.02(+2.66%) |
Nov 09, 2023 | 0.6494 | 0.6999 | 0.5800 | 0.5820 | 379,611 | -0.09(-13.13%) |
Nov 08, 2023 | 0.8751 | 0.8751 | 0.6700 | 0.6700 | 572,303 | -0.28(-29.47%) |
Nov 07, 2023 | 0.6898 | 0.9699 | 0.6505 | 0.9500 | 1,366,991 | +0.24(+33.80%) |
Nov 06, 2023 | 0.6630 | 0.7299 | 0.6130 | 0.7100 | 1,065,924 | -0.01(-1.42%) |
Nov 03, 2023 | 0.6900 | 0.7744 | 0.6600 | 0.7202 | 4,036,721 | -0.23(-24.19%) |
Nov 02, 2023 | 1.170 | 1.240 | 0.8900 | 0.9500 | 53,010,100 | +0.15(+19.27%) |
Nov 01, 2023 | 0.7900 | 0.8199 | 0.7700 | 0.7965 | 30,960 | -0.02(-2.63%) |
Oct 31, 2023 | 0.9100 | 0.9200 | 0.7001 | 0.8180 | 439,457 | +0.03(+4.22%) |
Oct 30, 2023 | 0.7600 | 0.7867 | 0.7004 | 0.7849 | 24,843 | +0.04(+5.54%) |
Oct 27, 2023 | 0.7971 | 0.8400 | 0.7100 | 0.7437 | 49,908 | -0.02(-2.14%) |
Oct 26, 2023 | 0.8200 | 0.8178 | 0.7300 | 0.7600 | 45,367 | -0.08(-9.86%) |
Oct 25, 2023 | 0.8000 | 0.8490 | 0.7000 | 0.8431 | 684,917 | -0.01(-0.75%) |
Oct 24, 2023 | 0.8200 | 0.8500 | 0.7914 | 0.8495 | 54,242 | +0.02(+2.97%) |
Oct 23, 2023 | 0.8297 | 0.8700 | 0.7900 | 0.8250 | 25,684 | +0.01(+1.71%) |
Oct 20, 2023 | 0.8320 | 0.8660 | 0.7900 | 0.8111 | 25,216 | -0.06(-7.27%) |
Oct 19, 2023 | 0.8902 | 0.9000 | 0.8244 | 0.8747 | 45,025 | -0.04(-4.64%) |
Oct 18, 2023 | 0.9200 | 0.9200 | 0.8670 | 0.9173 | 23,106 | +0.02(+1.92%) |
Oct 17, 2023 | 0.9953 | 0.9953 | 0.9000 | 0.9000 | 34,604 | -0.03(-3.23%) |
Oct 16, 2023 | 1.050 | 1.070 | 0.8500 | 0.9300 | 139,086 | -0.10(-9.71%) |
Oct 13, 2023 | 1.100 | 1.130 | 1.020 | 1.030 | 16,529 | -0.02(-1.90%) |
Oct 12, 2023 | 1.050 | 1.140 | 1.020 | 1.050 | 36,932 | -0.02(-1.87%) |
Oct 11, 2023 | 1.070 | 1.150 | 1.040 | 1.070 | 27,297 | -0.05(-4.46%) |
Oct 10, 2023 | 1.150 | 1.150 | 1.010 | 1.120 | 60,128 | +0.00(+0.00%) |
Oct 09, 2023 | 1.150 | 1.180 | 1.090 | 1.120 | 20,991 | -0.03(-2.61%) |
Oct 06, 2023 | 1.180 | 1.210 | 1.150 | 1.150 | 11,509 | +0.00(+0.00%) |
Oct 05, 2023 | 1.170 | 1.230 | 1.130 | 1.150 | 19,942 | -0.05(-4.17%) |
Oct 04, 2023 | 1.170 | 1.241 | 1.170 | 1.200 | 14,632 | +0.03(+2.56%) |
Oct 03, 2023 | 1.230 | 1.310 | 1.161 | 1.170 | 45,195 | -0.09(-7.14%) |
Oct 02, 2023 | 1.350 | 1.350 | 1.230 | 1.260 | 27,364 | -0.05(-3.82%) |
Sep 29, 2023 | 1.280 | 1.350 | 1.220 | 1.310 | 15,397 | +0.03(+2.34%) |
Sep 28, 2023 | 1.330 | 1.429 | 1.270 | 1.280 | 24,140 | -0.02(-1.54%) |
Sep 27, 2023 | 1.310 | 1.330 | 1.300 | 1.300 | 13,913 | +0.02(+1.56%) |
Sep 26, 2023 | 1.250 | 1.370 | 1.250 | 1.280 | 26,620 | +0.03(+2.40%) |
Sep 25, 2023 | 1.260 | 1.260 | 1.210 | 1.250 | 25,137 | +0.01(+0.81%) |
Sep 22, 2023 | 1.280 | 1.300 | 1.220 | 1.240 | 46,334 | -0.07(-5.34%) |
Sep 21, 2023 | 1.330 | 1.340 | 1.290 | 1.310 | 18,211 | -0.01(-0.76%) |
Sep 20, 2023 | 1.300 | 1.340 | 1.295 | 1.320 | 14,368 | -0.02(-1.49%) |
Sep 19, 2023 | 1.330 | 1.350 | 1.300 | 1.340 | 15,250 | +0.03(+2.28%) |
Sep 18, 2023 | 1.320 | 1.360 | 1.310 | 1.310 | 18,236 | -0.01(-0.75%) |
Sep 15, 2023 | 1.370 | 1.370 | 1.290 | 1.320 | 44,390 | -0.01(-0.75%) |
Sep 14, 2023 | 1.380 | 1.400 | 1.280 | 1.330 | 48,224 | -0.05(-3.62%) |
Sep 13, 2023 | 1.410 | 1.440 | 1.320 | 1.380 | 23,135 | -0.02(-1.43%) |
Sep 12, 2023 | 1.390 | 1.400 | 1.340 | 1.400 | 20,420 | +0.05(+3.70%) |
Sep 11, 2023 | 1.380 | 1.420 | 1.300 | 1.350 | 38,542 | -0.03(-2.17%) |
Sep 08, 2023 | 1.410 | 1.440 | 1.340 | 1.380 | 42,177 | -0.04(-2.82%) |
Sep 07, 2023 | 1.430 | 1.470 | 1.370 | 1.420 | 22,236 | -0.05(-3.40%) |
Sep 06, 2023 | 1.450 | 1.480 | 1.330 | 1.470 | 114,061 | +0.01(+0.68%) |
Sep 05, 2023 | 1.470 | 1.540 | 1.400 | 1.460 | 699,657 | +0.01(+0.69%) |
Sep 01, 2023 | 1.400 | 1.480 | 1.360 | 1.450 | 74,585 | +0.06(+4.32%) |
Aug 31, 2023 | 1.400 | 1.490 | 1.360 | 1.390 | 81,208 | +0.01(+0.72%) |
Aug 30, 2023 | 1.350 | 1.380 | 1.320 | 1.380 | 40,455 | +0.03(+2.22%) |
Aug 29, 2023 | 1.350 | 1.350 | 1.300 | 1.350 | 24,363 | +0.02(+1.50%) |
Aug 28, 2023 | 1.290 | 1.370 | 1.290 | 1.330 | 32,097 | +0.01(+0.76%) |
Aug 25, 2023 | 1.280 | 1.360 | 1.264 | 1.320 | 40,378 | +0.01(+0.76%) |
Aug 24, 2023 | 1.440 | 1.440 | 1.260 | 1.310 | 109,720 | -0.11(-7.75%) |
Aug 23, 2023 | 1.430 | 1.467 | 1.360 | 1.420 | 92,280 | +0.00(+0.00%) |
Aug 22, 2023 | 1.500 | 1.500 | 1.410 | 1.420 | 70,137 | -0.10(-6.58%) |
Aug 21, 2023 | 1.550 | 1.550 | 1.480 | 1.520 | 29,063 | -0.01(-0.65%) |
Aug 18, 2023 | 1.500 | 1.539 | 1.480 | 1.530 | 58,890 | +0.00(+0.00%) |
Aug 17, 2023 | 1.590 | 1.590 | 1.500 | 1.530 | 68,248 | -0.04(-2.55%) |
Aug 16, 2023 | 1.510 | 1.590 | 1.463 | 1.570 | 144,991 | +0.07(+4.67%) |
Aug 15, 2023 | 1.630 | 1.630 | 1.400 | 1.500 | 335,341 | -0.14(-8.54%) |
Aug 14, 2023 | 1.730 | 1.800 | 1.540 | 1.640 | 2,050,397 | +0.02(+1.23%) |
Aug 11, 2023 | 1.580 | 1.660 | 1.540 | 1.620 | 98,177 | -0.07(-4.14%) |
Aug 10, 2023 | 1.750 | 1.768 | 1.660 | 1.690 | 64,173 | -0.04(-2.31%) |
Aug 09, 2023 | 1.840 | 1.850 | 1.700 | 1.730 | 135,180 | -0.11(-5.98%) |
Aug 08, 2023 | 1.660 | 1.900 | 1.650 | 1.840 | 197,765 | +0.14(+8.24%) |
Aug 07, 2023 | 1.730 | 1.730 | 1.530 | 1.700 | 126,300 | -0.02(-1.23%) |
Aug 04, 2023 | 1.840 | 1.900 | 1.700 | 1.721 | 122,850 | -0.15(-7.96%) |
Aug 03, 2023 | 1.850 | 1.900 | 1.810 | 1.870 | 103,937 | -0.02(-1.06%) |
Aug 02, 2023 | 1.940 | 1.950 | 1.810 | 1.890 | 115,367 | -0.05(-2.58%) |
Aug 01, 2023 | 2.030 | 2.030 | 1.910 | 1.940 | 91,335 | -0.07(-3.48%) |
Jul 31, 2023 | 2.000 | 2.040 | 1.950 | 2.010 | 123,435 | +0.02(+1.01%) |
Jul 28, 2023 | 1.870 | 2.040 | 1.870 | 1.990 | 203,548 | +0.09(+4.74%) |
Jul 27, 2023 | 1.980 | 2.010 | 1.860 | 1.900 | 257,944 | -0.10(-5.00%) |
Jul 26, 2023 | 2.010 | 2.030 | 1.940 | 2.000 | 210,829 | -0.05(-2.44%) |
Jul 25, 2023 | 2.040 | 2.080 | 1.900 | 2.050 | 217,268 | -0.01(-0.49%) |
Jul 24, 2023 | 2.170 | 2.170 | 2.020 | 2.060 | 581,810 | -0.11(-5.07%) |
Jul 21, 2023 | 2.290 | 2.300 | 2.080 | 2.170 | 489,590 | -0.06(-2.69%) |
Jul 20, 2023 | 2.150 | 2.340 | 2.080 | 2.230 | 1,080,650 | +0.06(+2.76%) |
Jul 19, 2023 | 2.330 | 3.070 | 2.150 | 2.170 | 45,160,728 | +0.10(+4.83%) |
Jul 18, 2023 | 2.060 | 2.140 | 2.020 | 2.070 | 55,024 | -0.01(-0.48%) |
Jul 17, 2023 | 2.140 | 2.140 | 2.030 | 2.080 | 74,758 | +0.00(+0.00%) |
Jul 14, 2023 | 2.090 | 2.120 | 2.030 | 2.080 | 67,734 | +0.01(+0.48%) |
Jul 13, 2023 | 2.300 | 2.300 | 2.020 | 2.070 | 254,895 | -0.16(-7.17%) |
Jul 12, 2023 | 2.270 | 2.390 | 2.155 | 2.230 | 194,552 | -0.06(-2.62%) |
Jul 11, 2023 | 2.400 | 2.440 | 2.140 | 2.290 | 300,917 | -0.09(-3.78%) |
Jul 10, 2023 | 2.200 | 2.450 | 2.144 | 2.380 | 751,467 | +0.23(+10.70%) |
Jul 07, 2023 | 2.180 | 2.180 | 2.100 | 2.150 | 78,972 | -0.02(-0.92%) |
Jul 06, 2023 | 2.300 | 2.300 | 2.130 | 2.170 | 125,558 | -0.13(-5.65%) |
Jul 05, 2023 | 2.190 | 2.300 | 2.120 | 2.300 | 140,814 | +0.11(+5.02%) |