Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.240 | 2.298 | 2.110 | 2.120 | 21,280 | -0.01(-0.47%) |
May 16, 2024 | 2.031 | 2.140 | 1.947 | 2.130 | 8,330 | +0.15(+7.58%) |
May 15, 2024 | 1.880 | 2.130 | 1.860 | 1.980 | 9,704 | -0.05(-2.46%) |
May 14, 2024 | 1.880 | 2.080 | 1.820 | 2.030 | 22,512 | +0.02(+1.00%) |
May 13, 2024 | 2.150 | 2.187 | 1.613 | 2.010 | 57,554 | -0.12(-5.63%) |
May 10, 2024 | 2.330 | 2.359 | 1.980 | 2.130 | 106,917 | -0.10(-4.48%) |
May 09, 2024 | 2.300 | 2.430 | 2.220 | 2.230 | 64,957 | -0.08(-3.46%) |
May 08, 2024 | 2.110 | 2.390 | 1.905 | 2.310 | 166,536 | -0.06(-2.53%) |
May 07, 2024 | 2.100 | 2.391 | 2.090 | 2.370 | 62,025 | +0.25(+11.79%) |
May 06, 2024 | 2.100 | 2.192 | 1.980 | 2.120 | 32,129 | -0.06(-2.75%) |
May 03, 2024 | 2.030 | 2.180 | 1.900 | 2.180 | 145,172 | +0.28(+14.74%) |
May 02, 2024 | 1.620 | 1.910 | 1.600 | 1.900 | 147,246 | +0.27(+16.56%) |
May 01, 2024 | 1.630 | 1.680 | 1.550 | 1.630 | 9,067 | -0.01(-0.61%) |
Apr 30, 2024 | 1.650 | 1.660 | 1.590 | 1.640 | 4,761 | +0.01(+0.61%) |
Apr 29, 2024 | 1.590 | 1.680 | 1.520 | 1.630 | 9,896 | -0.01(-0.61%) |
Apr 26, 2024 | 1.660 | 1.660 | 1.585 | 1.640 | 7,324 | +0.03(+1.86%) |
Apr 25, 2024 | 1.655 | 1.685 | 1.580 | 1.610 | 6,948 | -0.10(-5.85%) |
Apr 24, 2024 | 1.670 | 1.710 | 1.560 | 1.710 | 4,762 | +0.04(+2.40%) |
Apr 23, 2024 | 1.470 | 1.730 | 1.470 | 1.670 | 34,453 | +0.17(+11.33%) |
Apr 22, 2024 | 1.550 | 1.605 | 1.410 | 1.500 | 58,739 | -0.15(-9.09%) |
Apr 19, 2024 | 1.930 | 2.010 | 1.600 | 1.650 | 142,614 | -0.22(-11.76%) |
Apr 18, 2024 | 1.915 | 2.110 | 1.830 | 1.870 | 280,761 | -0.08(-4.10%) |
Apr 17, 2024 | 1.960 | 2.120 | 1.860 | 1.950 | 42,297 | -0.04(-2.01%) |
Apr 16, 2024 | 1.830 | 2.130 | 1.830 | 1.990 | 38,189 | +0.09(+4.74%) |
Apr 15, 2024 | 1.910 | 1.940 | 1.700 | 1.900 | 124,761 | +0.09(+4.97%) |
Apr 12, 2024 | 1.880 | 1.940 | 1.709 | 1.810 | 82,407 | -0.19(-9.50%) |
Apr 11, 2024 | 1.820 | 2.100 | 1.630 | 2.000 | 665,998 | +0.20(+11.11%) |
Apr 10, 2024 | 2.050 | 2.080 | 1.800 | 1.800 | 60,422 | -0.16(-8.16%) |
Apr 09, 2024 | 2.260 | 2.260 | 1.850 | 1.960 | 46,692 | +0.01(+0.51%) |
Apr 08, 2024 | 2.000 | 2.250 | 1.895 | 1.950 | 89,073 | -0.05(-2.50%) |
Apr 05, 2024 | 2.280 | 2.280 | 1.920 | 2.000 | 117,356 | -0.09(-4.31%) |
Apr 04, 2024 | 1.660 | 2.140 | 1.580 | 2.090 | 157,004 | +0.44(+26.67%) |
Apr 03, 2024 | 1.730 | 1.750 | 1.650 | 1.650 | 6,491 | -0.12(-6.78%) |
Apr 02, 2024 | 1.660 | 1.830 | 1.640 | 1.770 | 26,715 | +0.12(+7.53%) |
Apr 01, 2024 | 1.530 | 1.710 | 1.530 | 1.646 | 17,011 | +0.11(+6.88%) |
Mar 28, 2024 | 1.600 | 1.620 | 1.510 | 1.540 | 5,531 | -0.04(-2.53%) |
Mar 27, 2024 | 1.590 | 1.610 | 1.480 | 1.580 | 16,090 | -0.00(-0.32%) |
Mar 26, 2024 | 1.630 | 1.630 | 1.400 | 1.585 | 3,068 | -0.01(-0.31%) |
Mar 25, 2024 | 1.800 | 1.800 | 1.550 | 1.590 | 27,882 | +0.06(+3.92%) |
Mar 22, 2024 | 1.580 | 1.667 | 1.530 | 1.530 | 13,661 | -0.02(-1.29%) |
Mar 21, 2024 | 1.530 | 1.580 | 1.500 | 1.550 | 20,726 | -0.04(-2.52%) |
Mar 20, 2024 | 1.460 | 1.630 | 1.450 | 1.590 | 7,325 | +0.07(+4.61%) |
Mar 19, 2024 | 1.530 | 1.530 | 1.400 | 1.520 | 21,925 | -0.02(-1.31%) |
Mar 18, 2024 | 1.560 | 1.580 | 1.530 | 1.540 | 9,351 | -0.01(-0.65%) |
Mar 15, 2024 | 1.650 | 1.750 | 1.530 | 1.550 | 38,985 | -0.12(-7.19%) |
Mar 14, 2024 | 1.848 | 1.853 | 1.610 | 1.670 | 119,468 | -0.15(-8.24%) |
Mar 13, 2024 | 1.830 | 1.880 | 1.770 | 1.820 | 22,642 | -0.01(-0.55%) |
Mar 12, 2024 | 1.830 | 1.852 | 1.760 | 1.830 | 9,086 | +0.01(+0.55%) |
Mar 11, 2024 | 1.910 | 1.930 | 1.790 | 1.820 | 33,814 | +0.01(+0.55%) |
Mar 08, 2024 | 2.010 | 2.050 | 1.770 | 1.810 | 51,282 | -0.19(-9.50%) |
Mar 07, 2024 | 1.850 | 2.160 | 1.813 | 2.000 | 196,682 | +0.22(+12.36%) |
Mar 06, 2024 | 1.810 | 1.895 | 1.770 | 1.780 | 36,332 | -0.03(-1.66%) |
Mar 05, 2024 | 1.760 | 1.870 | 1.760 | 1.810 | 29,895 | +0.06(+3.43%) |
Mar 04, 2024 | 1.820 | 1.877 | 1.750 | 1.750 | 14,202 | -0.06(-3.31%) |
Mar 01, 2024 | 1.800 | 1.870 | 1.800 | 1.810 | 12,454 | +0.01(+0.56%) |
Feb 29, 2024 | 1.830 | 1.840 | 1.710 | 1.800 | 41,042 | -0.05(-2.70%) |
Feb 28, 2024 | 1.840 | 1.920 | 1.780 | 1.850 | 24,794 | +0.08(+4.52%) |
Feb 27, 2024 | 1.880 | 1.880 | 1.750 | 1.770 | 26,270 | +0.00(+0.00%) |
Feb 26, 2024 | 1.901 | 1.901 | 1.770 | 1.770 | 18,664 | -0.08(-4.32%) |
Feb 23, 2024 | 1.910 | 1.981 | 1.800 | 1.850 | 24,576 | -0.06(-3.14%) |
Feb 22, 2024 | 1.945 | 1.950 | 1.866 | 1.910 | 22,424 | -0.01(-0.77%) |
Feb 21, 2024 | 2.070 | 2.150 | 1.880 | 1.925 | 14,174 | -0.10(-4.71%) |
Feb 20, 2024 | 2.200 | 2.260 | 1.950 | 2.020 | 36,016 | -0.27(-11.79%) |
Feb 16, 2024 | 2.350 | 2.450 | 2.190 | 2.290 | 69,449 | -0.07(-2.97%) |
Feb 15, 2024 | 2.050 | 2.470 | 2.050 | 2.360 | 158,359 | +0.30(+14.56%) |
Feb 14, 2024 | 2.010 | 2.460 | 1.960 | 2.060 | 228,626 | +0.20(+10.75%) |
Feb 13, 2024 | 1.830 | 1.950 | 1.830 | 1.860 | 16,903 | +0.01(+0.54%) |
Feb 12, 2024 | 1.900 | 1.930 | 1.802 | 1.850 | 20,493 | -0.02(-1.07%) |
Feb 09, 2024 | 2.150 | 2.158 | 1.870 | 1.870 | 47,377 | -0.32(-14.81%) |
Feb 08, 2024 | 2.000 | 2.281 | 1.938 | 2.195 | 185,748 | +0.29(+15.22%) |
Feb 07, 2024 | 1.870 | 1.994 | 1.700 | 1.905 | 80,115 | +0.15(+8.24%) |
Feb 06, 2024 | 1.950 | 1.950 | 1.760 | 1.760 | 13,185 | -0.20(-9.97%) |
Feb 05, 2024 | 2.040 | 2.050 | 1.854 | 1.955 | 13,441 | +0.03(+1.30%) |
Feb 02, 2024 | 1.910 | 2.390 | 1.870 | 1.930 | 58,902 | -0.04(-2.03%) |
Feb 01, 2024 | 1.860 | 2.090 | 1.780 | 1.970 | 18,593 | +0.04(+2.07%) |
Jan 31, 2024 | 1.990 | 1.990 | 1.850 | 1.930 | 33,436 | -0.10(-4.93%) |
Jan 30, 2024 | 2.160 | 2.280 | 1.990 | 2.030 | 105,784 | -0.31(-13.25%) |
Jan 29, 2024 | 2.970 | 3.030 | 1.800 | 2.340 | 1,853,466 | -0.02(-0.85%) |
Jan 26, 2024 | 2.200 | 2.580 | 1.770 | 2.360 | 96,649 | +2.22(+1558.47%) |
Jan 25, 2024 | 0.1766 | 0.1766 | 0.1321 | 0.1423 | 980,673 | +0.00(+1.72%) |
Jan 24, 2024 | 0.1494 | 0.1494 | 0.1300 | 0.1399 | 157,716 | -0.00(-1.82%) |
Jan 23, 2024 | 0.1700 | 0.1769 | 0.1400 | 0.1425 | 139,390 | -0.02(-12.52%) |
Jan 22, 2024 | 0.1750 | 0.1750 | 0.1606 | 0.1629 | 21,498 | -0.01(-4.57%) |
Jan 19, 2024 | 0.1940 | 0.1940 | 0.1707 | 0.1707 | 52,021 | -0.02(-9.63%) |
Jan 18, 2024 | 0.1885 | 0.1998 | 0.1842 | 0.1889 | 5,958 | +0.00(+0.21%) |
Jan 17, 2024 | 0.1842 | 0.1923 | 0.1800 | 0.1885 | 7,219 | +0.00(+2.17%) |
Jan 16, 2024 | 0.2056 | 0.2099 | 0.1842 | 0.1845 | 79,961 | -0.02(-10.87%) |
Jan 12, 2024 | 0.2100 | 0.2100 | 0.2030 | 0.2070 | 2,793 | +0.00(+1.92%) |
Jan 11, 2024 | 0.2255 | 0.2255 | 0.2020 | 0.2031 | 28,364 | -0.02(-7.68%) |
Jan 10, 2024 | 0.2180 | 0.2200 | 0.2151 | 0.2200 | 7,541 | +0.00(+0.00%) |
Jan 09, 2024 | 0.2200 | 0.2200 | 0.2160 | 0.2200 | 10,010 | +0.00(+0.00%) |
Jan 08, 2024 | 0.2227 | 0.2300 | 0.2151 | 0.2200 | 25,056 | -0.01(-3.72%) |
Jan 05, 2024 | 0.2203 | 0.2300 | 0.2203 | 0.2285 | 15,334 | -0.00(-0.65%) |
Jan 04, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 35,813 | -0.01(-3.81%) |
Jan 03, 2024 | 0.2260 | 0.2470 | 0.2260 | 0.2391 | 104,372 | +0.03(+12.52%) |
Jan 02, 2024 | 0.2033 | 0.2200 | 0.2030 | 0.2125 | 18,652 | +0.01(+4.53%) |
Dec 29, 2023 | 0.2059 | 0.2200 | 0.2031 | 0.2033 | 36,175 | -0.01(-5.44%) |
Dec 28, 2023 | 0.2120 | 0.2200 | 0.2021 | 0.2150 | 26,395 | -0.01(-3.41%) |
Dec 27, 2023 | 0.2202 | 0.2244 | 0.2081 | 0.2226 | 43,351 | +0.00(+1.18%) |
Dec 26, 2023 | 0.2117 | 0.2266 | 0.2050 | 0.2200 | 24,847 | +0.00(+0.92%) |
Dec 22, 2023 | 0.2200 | 0.2502 | 0.2050 | 0.2180 | 105,769 | -0.01(-3.11%) |
Dec 21, 2023 | 0.2268 | 0.2300 | 0.2020 | 0.2250 | 95,848 | -0.01(-2.17%) |
Dec 20, 2023 | 0.2370 | 0.2400 | 0.2100 | 0.2300 | 285,885 | -0.02(-7.56%) |
Dec 19, 2023 | 0.2100 | 0.2498 | 0.2020 | 0.2488 | 1,062,075 | +0.04(+19.16%) |
Dec 18, 2023 | 0.2002 | 0.2248 | 0.2002 | 0.2088 | 41,448 | +0.00(+2.35%) |
Dec 15, 2023 | 0.2002 | 0.2143 | 0.2002 | 0.2040 | 12,565 | -0.01(-2.86%) |
Dec 14, 2023 | 0.2002 | 0.2200 | 0.2002 | 0.2100 | 81,971 | -0.00(-0.94%) |
Dec 13, 2023 | 0.2002 | 0.2155 | 0.2002 | 0.2120 | 18,631 | +0.00(+0.24%) |
Dec 12, 2023 | 0.2100 | 0.2300 | 0.2059 | 0.2115 | 27,653 | -0.01(-3.91%) |
Dec 11, 2023 | 0.2539 | 0.2600 | 0.2200 | 0.2201 | 26,499 | -0.03(-12.31%) |
Dec 08, 2023 | 0.2470 | 0.2699 | 0.2440 | 0.2510 | 20,395 | -0.02(-5.64%) |
Dec 07, 2023 | 0.2800 | 0.2801 | 0.2660 | 0.2660 | 3,364 | -0.01(-5.00%) |
Dec 06, 2023 | 0.2700 | 0.2802 | 0.2700 | 0.2800 | 18,245 | +0.01(+3.70%) |
Dec 05, 2023 | 0.2680 | 0.2799 | 0.2580 | 0.2700 | 11,314 | +0.00(+1.50%) |
Dec 04, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2660 | 24,708 | -0.01(-3.31%) |
Dec 01, 2023 | 0.3000 | 0.3050 | 0.2711 | 0.2751 | 20,853 | -0.02(-5.27%) |
Nov 30, 2023 | 0.3050 | 0.3125 | 0.2902 | 0.2904 | 26,051 | -0.03(-9.90%) |
Nov 29, 2023 | 0.3120 | 0.3300 | 0.3070 | 0.3223 | 12,823 | +0.01(+3.30%) |
Nov 28, 2023 | 0.3155 | 0.3200 | 0.3100 | 0.3120 | 4,467 | +0.00(+0.65%) |
Nov 27, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 11,533 | -0.00(-0.70%) |
Nov 24, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3122 | 14,255 | +0.01(+3.48%) |
Nov 22, 2023 | 0.3500 | 0.3600 | 0.3000 | 0.3017 | 254,026 | -0.05(-14.99%) |
Nov 21, 2023 | 0.3200 | 0.3600 | 0.3010 | 0.3549 | 103,866 | +0.04(+11.32%) |
Nov 20, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3188 | 44,123 | +0.02(+6.27%) |
Nov 17, 2023 | 0.3000 | 0.3365 | 0.3000 | 0.3000 | 31,875 | -0.00(-0.99%) |
Nov 16, 2023 | 0.3159 | 0.3349 | 0.3000 | 0.3030 | 21,946 | -0.01(-4.08%) |
Nov 15, 2023 | 0.3159 | 0.3400 | 0.3159 | 0.3159 | 3,810 | +0.00(+0.00%) |
Nov 14, 2023 | 0.3159 | 0.3231 | 0.3159 | 0.3159 | 3,693 | +0.00(+0.00%) |
Nov 13, 2023 | 0.3307 | 0.3399 | 0.3159 | 0.3159 | 15,052 | -0.00(-0.03%) |
Nov 10, 2023 | 0.3151 | 0.3409 | 0.3018 | 0.3160 | 14,471 | -0.02(-5.11%) |
Nov 09, 2023 | 0.3177 | 0.3641 | 0.3177 | 0.3330 | 16,790 | -0.02(-6.46%) |
Nov 08, 2023 | 0.3410 | 0.3570 | 0.3410 | 0.3560 | 1,751 | +0.02(+6.24%) |
Nov 07, 2023 | 0.3710 | 0.3760 | 0.3333 | 0.3351 | 25,833 | -0.05(-14.08%) |
Nov 06, 2023 | 0.3710 | 0.3900 | 0.3710 | 0.3900 | 894 | +0.01(+1.80%) |
Nov 03, 2023 | 0.3901 | 0.3949 | 0.3593 | 0.3831 | 22,095 | -0.01(-1.79%) |
Nov 02, 2023 | 0.3900 | 0.4400 | 0.3900 | 0.3901 | 11,497 | +0.00(+0.03%) |