Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 3.120 | 3.250 | 2.820 | 2.830 | 435,923 | -0.40(-12.38%) |
Jun 05, 2024 | 3.330 | 3.400 | 3.060 | 3.230 | 283,371 | +0.08(+2.54%) |
Jun 04, 2024 | 3.050 | 3.320 | 3.040 | 3.150 | 330,119 | -0.10(-3.08%) |
Jun 03, 2024 | 3.300 | 3.500 | 3.060 | 3.250 | 825,262 | -0.20(-5.80%) |
May 31, 2024 | 4.160 | 4.300 | 3.191 | 3.450 | 2,765,586 | -2.52(-42.21%) |
May 30, 2024 | 7.040 | 7.680 | 5.140 | 5.970 | 34,546,900 | +2.06(+52.69%) |
May 29, 2024 | 3.760 | 4.050 | 3.450 | 3.910 | 1,672,341 | +0.56(+16.72%) |
May 28, 2024 | 3.250 | 3.439 | 3.010 | 3.350 | 455,656 | +0.28(+9.12%) |
May 24, 2024 | 3.340 | 4.090 | 2.900 | 3.070 | 4,391,904 | +0.30(+10.83%) |
May 23, 2024 | 2.890 | 3.090 | 2.710 | 2.770 | 304,579 | -0.21(-7.05%) |
May 22, 2024 | 3.090 | 3.150 | 2.850 | 2.980 | 318,141 | -0.09(-2.93%) |
May 21, 2024 | 2.980 | 3.424 | 2.930 | 3.070 | 493,872 | +0.02(+0.66%) |
May 20, 2024 | 3.050 | 3.070 | 2.920 | 3.050 | 126,508 | -0.01(-0.33%) |
May 17, 2024 | 2.960 | 3.170 | 2.900 | 3.060 | 201,134 | +0.06(+2.00%) |
May 16, 2024 | 3.070 | 3.189 | 2.800 | 3.000 | 524,579 | +0.15(+5.26%) |
May 15, 2024 | 2.770 | 3.650 | 2.770 | 2.850 | 1,081,234 | +0.03(+1.06%) |
May 14, 2024 | 2.900 | 2.950 | 2.770 | 2.820 | 269,381 | +0.12(+4.44%) |
May 13, 2024 | 3.250 | 3.390 | 2.700 | 2.700 | 319,343 | -0.65(-19.40%) |
May 10, 2024 | 3.110 | 4.100 | 3.110 | 3.350 | 1,286,188 | +0.27(+8.77%) |
May 09, 2024 | 3.160 | 3.300 | 3.050 | 3.080 | 127,312 | -0.08(-2.53%) |
May 08, 2024 | 3.220 | 3.330 | 3.060 | 3.160 | 223,896 | -0.02(-0.63%) |
May 07, 2024 | 3.270 | 3.540 | 3.150 | 3.180 | 386,477 | -0.19(-5.64%) |
May 06, 2024 | 3.520 | 3.700 | 3.150 | 3.370 | 416,094 | -0.21(-5.87%) |
May 03, 2024 | 3.320 | 5.150 | 3.262 | 3.580 | 3,301,844 | +0.26(+7.83%) |
May 02, 2024 | 3.270 | 3.580 | 3.130 | 3.320 | 144,532 | +0.12(+3.75%) |
May 01, 2024 | 3.170 | 3.340 | 3.000 | 3.200 | 169,989 | +0.06(+1.91%) |
Apr 30, 2024 | 3.670 | 3.824 | 2.910 | 3.140 | 307,281 | -0.71(-18.44%) |
Apr 29, 2024 | 3.950 | 3.970 | 3.650 | 3.850 | 268,430 | -0.20(-4.94%) |
Apr 26, 2024 | 3.460 | 4.240 | 3.410 | 4.050 | 582,906 | +0.55(+15.71%) |
Apr 25, 2024 | 3.950 | 4.100 | 3.240 | 3.500 | 592,975 | -0.86(-19.72%) |
Apr 24, 2024 | 4.750 | 4.770 | 4.010 | 4.360 | 697,949 | -0.32(-6.84%) |
Apr 23, 2024 | 6.650 | 7.130 | 3.880 | 4.680 | 15,792,563 | +0.33(+7.59%) |
Apr 22, 2024 | 3.870 | 5.300 | 3.620 | 4.350 | 10,817,184 | +3.87(+804.37%) |
Apr 19, 2024 | 0.4500 | 0.5299 | 0.4200 | 0.4810 | 3,013,893 | +0.02(+4.00%) |
Apr 18, 2024 | 0.4900 | 0.5450 | 0.4111 | 0.4625 | 6,025,405 | -0.02(-4.64%) |
Apr 17, 2024 | 0.4000 | 0.4850 | 0.3900 | 0.4850 | 3,981,724 | +0.08(+19.37%) |
Apr 16, 2024 | 0.4045 | 0.4135 | 0.3800 | 0.4063 | 565,899 | -0.00(-0.90%) |
Apr 15, 2024 | 0.4800 | 0.4959 | 0.3810 | 0.4100 | 1,276,810 | -0.07(-13.68%) |
Apr 12, 2024 | 0.5000 | 0.5090 | 0.4624 | 0.4750 | 587,447 | -0.04(-7.77%) |
Apr 11, 2024 | 0.5510 | 0.5679 | 0.4994 | 0.5150 | 851,539 | -0.08(-13.45%) |
Apr 10, 2024 | 0.6241 | 0.6350 | 0.5400 | 0.5950 | 1,905,192 | -0.08(-11.34%) |
Apr 09, 2024 | 0.5700 | 0.7600 | 0.5500 | 0.6711 | 3,873,147 | -0.02(-3.16%) |
Apr 08, 2024 | 0.6200 | 1.260 | 0.5240 | 0.6930 | 47,830,652 | +0.19(+38.88%) |
Apr 05, 2024 | 0.5010 | 0.5200 | 0.4678 | 0.4990 | 586,408 | -0.01(-1.19%) |
Apr 04, 2024 | 0.5247 | 0.5500 | 0.5050 | 0.5050 | 370,778 | -0.04(-6.64%) |
Apr 03, 2024 | 0.5717 | 0.6000 | 0.5300 | 0.5409 | 550,842 | -0.02(-3.75%) |
Apr 02, 2024 | 0.6200 | 0.6199 | 0.5620 | 0.5620 | 391,149 | -0.04(-6.74%) |
Apr 01, 2024 | 0.6512 | 0.6790 | 0.5810 | 0.6026 | 395,554 | -0.02(-2.96%) |
Mar 28, 2024 | 0.6500 | 0.6500 | 0.5800 | 0.6210 | 776,064 | -0.03(-5.05%) |
Mar 27, 2024 | 0.7100 | 0.7401 | 0.6505 | 0.6540 | 580,384 | -0.07(-9.79%) |
Mar 26, 2024 | 0.8300 | 0.8379 | 0.7200 | 0.7250 | 892,637 | -0.14(-15.70%) |
Mar 25, 2024 | 1.020 | 1.050 | 0.8150 | 0.8600 | 2,918,836 | -0.03(-3.60%) |
Mar 22, 2024 | 0.8031 | 1.020 | 0.8031 | 0.8921 | 1,512,386 | +0.11(+14.21%) |
Mar 21, 2024 | 0.7975 | 0.8190 | 0.7734 | 0.7811 | 261,254 | -0.04(-5.00%) |
Mar 20, 2024 | 0.7580 | 0.8700 | 0.7300 | 0.8222 | 595,374 | +0.10(+13.25%) |
Mar 19, 2024 | 0.7579 | 0.7777 | 0.7260 | 0.7260 | 462,287 | -0.04(-5.10%) |
Mar 18, 2024 | 0.7700 | 0.8000 | 0.7316 | 0.7650 | 201,567 | -0.01(-0.65%) |
Mar 15, 2024 | 0.7900 | 0.8200 | 0.7600 | 0.7700 | 137,283 | -0.02(-2.84%) |
Mar 14, 2024 | 0.8200 | 0.8700 | 0.7900 | 0.7925 | 511,980 | -0.03(-3.82%) |
Mar 13, 2024 | 0.8600 | 0.8680 | 0.8011 | 0.8240 | 154,270 | -0.02(-1.90%) |
Mar 12, 2024 | 0.8600 | 0.8800 | 0.7900 | 0.8400 | 178,705 | +0.00(+0.00%) |
Mar 11, 2024 | 0.9500 | 0.9580 | 0.8210 | 0.8400 | 264,004 | -0.08(-8.79%) |
Mar 08, 2024 | 1.000 | 1.028 | 0.9210 | 0.9210 | 624,210 | -0.08(-7.94%) |
Mar 07, 2024 | 1.030 | 1.090 | 0.9750 | 1.000 | 458,598 | +0.04(+4.21%) |
Mar 06, 2024 | 0.9300 | 1.070 | 0.9300 | 0.9600 | 474,830 | +0.04(+4.30%) |
Mar 05, 2024 | 0.9300 | 0.9770 | 0.8500 | 0.9204 | 440,479 | -0.00(-0.51%) |
Mar 04, 2024 | 1.120 | 1.129 | 0.9201 | 0.9251 | 384,274 | -0.25(-21.60%) |
Mar 01, 2024 | 1.180 | 1.289 | 1.160 | 1.180 | 305,829 | -0.12(-9.23%) |
Feb 29, 2024 | 1.140 | 1.380 | 1.120 | 1.300 | 1,632,356 | +0.10(+8.33%) |
Feb 28, 2024 | 1.000 | 1.380 | 0.9410 | 1.200 | 963,965 | +0.22(+22.95%) |
Feb 27, 2024 | 0.9800 | 1.050 | 0.9159 | 0.9760 | 405,827 | -0.01(-1.40%) |
Feb 26, 2024 | 0.8800 | 1.010 | 0.8114 | 0.9899 | 535,785 | +0.13(+14.84%) |
Feb 23, 2024 | 0.7600 | 0.9670 | 0.7300 | 0.8620 | 246,554 | +0.08(+10.50%) |
Feb 22, 2024 | 0.7680 | 0.8111 | 0.7400 | 0.7801 | 715,207 | -0.01(-1.75%) |
Feb 21, 2024 | 0.8100 | 0.8640 | 0.7818 | 0.7940 | 213,328 | -0.01(-0.74%) |
Feb 20, 2024 | 0.7700 | 0.8299 | 0.7700 | 0.7999 | 107,998 | +0.03(+3.88%) |
Feb 16, 2024 | 0.8000 | 0.8300 | 0.7700 | 0.7700 | 181,483 | -0.02(-2.53%) |
Feb 15, 2024 | 0.8299 | 0.8500 | 0.7709 | 0.7900 | 122,865 | -0.03(-3.41%) |
Feb 14, 2024 | 0.8600 | 0.9000 | 0.8022 | 0.8179 | 90,937 | -0.08(-9.12%) |
Feb 13, 2024 | 0.9100 | 0.9700 | 0.8632 | 0.9000 | 125,344 | -0.05(-5.26%) |
Feb 12, 2024 | 1.020 | 1.020 | 0.9000 | 0.9500 | 81,821 | -0.07(-6.86%) |
Feb 09, 2024 | 0.9700 | 1.040 | 0.9700 | 1.020 | 100,001 | +0.05(+5.17%) |
Feb 08, 2024 | 1.000 | 1.000 | 0.9000 | 0.9699 | 91,552 | +0.02(+2.09%) |
Feb 07, 2024 | 0.9100 | 0.9736 | 0.8900 | 0.9500 | 199,603 | +0.03(+3.52%) |
Feb 06, 2024 | 1.020 | 1.020 | 0.8579 | 0.9177 | 261,855 | -0.10(-10.03%) |
Feb 05, 2024 | 1.190 | 1.280 | 0.9200 | 1.020 | 1,529,420 | -0.11(-10.13%) |
Feb 02, 2024 | 1.160 | 1.190 | 1.100 | 1.135 | 59,107 | -0.02(-2.16%) |
Feb 01, 2024 | 1.290 | 1.430 | 1.080 | 1.160 | 407,707 | -0.14(-10.77%) |
Jan 31, 2024 | 1.530 | 1.590 | 1.260 | 1.300 | 555,010 | -0.27(-17.29%) |
Jan 30, 2024 | 1.530 | 1.640 | 1.500 | 1.572 | 266,486 | +0.05(+3.12%) |
Jan 29, 2024 | 1.430 | 1.540 | 1.400 | 1.524 | 67,844 | +0.06(+4.39%) |
Jan 26, 2024 | 1.380 | 1.475 | 1.360 | 1.460 | 110,172 | +0.09(+6.57%) |
Jan 25, 2024 | 1.350 | 1.389 | 1.230 | 1.370 | 158,439 | +0.01(+0.74%) |
Jan 24, 2024 | 1.550 | 1.550 | 1.280 | 1.360 | 340,573 | +0.10(+7.99%) |
Jan 23, 2024 | 1.430 | 1.540 | 1.120 | 1.259 | 592,266 | -0.17(-11.93%) |
Jan 22, 2024 | 1.540 | 1.640 | 1.370 | 1.430 | 480,966 | -0.11(-7.14%) |
Jan 19, 2024 | 1.680 | 1.730 | 1.500 | 1.540 | 455,249 | -0.10(-6.37%) |
Jan 18, 2024 | 1.600 | 1.800 | 1.590 | 1.645 | 1,092,849 | +0.04(+2.79%) |
Jan 17, 2024 | 1.580 | 1.808 | 1.550 | 1.600 | 368,124 | +0.02(+1.27%) |
Jan 16, 2024 | 1.630 | 1.650 | 1.560 | 1.580 | 136,733 | -0.09(-5.39%) |
Jan 12, 2024 | 1.550 | 1.700 | 1.550 | 1.670 | 201,743 | +0.03(+1.82%) |
Jan 11, 2024 | 1.630 | 1.720 | 1.465 | 1.640 | 520,343 | +0.01(+0.62%) |
Jan 10, 2024 | 1.670 | 1.710 | 1.615 | 1.630 | 260,684 | -0.01(-0.65%) |
Jan 09, 2024 | 1.640 | 1.720 | 1.612 | 1.641 | 188,757 | -0.00(-0.26%) |
Jan 08, 2024 | 1.700 | 1.774 | 1.630 | 1.645 | 261,126 | -0.17(-9.12%) |
Jan 05, 2024 | 1.760 | 1.900 | 1.540 | 1.810 | 1,284,128 | -0.06(-3.21%) |
Jan 04, 2024 | 2.090 | 2.540 | 1.780 | 1.870 | 10,732,949 | +0.22(+13.33%) |
Jan 03, 2024 | 1.650 | 1.710 | 1.510 | 1.650 | 313,988 | -0.04(-2.37%) |
Jan 02, 2024 | 1.630 | 1.740 | 1.570 | 1.690 | 672,288 | +0.04(+2.42%) |
Dec 29, 2023 | 1.600 | 1.740 | 1.530 | 1.650 | 1,669,025 | +0.16(+10.74%) |
Dec 28, 2023 | 1.530 | 1.580 | 1.390 | 1.490 | 851,983 | -0.18(-10.78%) |
Dec 27, 2023 | 1.670 | 1.830 | 1.580 | 1.670 | 1,046,411 | -0.16(-8.74%) |
Dec 26, 2023 | 1.740 | 1.900 | 1.530 | 1.830 | 1,671,928 | -0.14(-7.11%) |
Dec 22, 2023 | 2.150 | 2.650 | 1.660 | 1.970 | 31,176,660 | +0.57(+40.71%) |
Dec 21, 2023 | 2.560 | 3.490 | 1.250 | 1.400 | 82,805,624 | +0.64(+83.32%) |
Dec 20, 2023 | 0.6017 | 0.9500 | 0.5250 | 0.7637 | 1,226,805 | +0.13(+21.22%) |
Dec 19, 2023 | 0.5001 | 0.7400 | 0.4800 | 0.6300 | 1,076,455 | -0.03(-4.39%) |
Dec 18, 2023 | 0.6389 | 0.8200 | 0.4700 | 0.6589 | 5,126,460 | -0.09(-12.15%) |
Dec 14, 2023 | 0.7500 | 0 | -0.04(-5.18%) | |||
Dec 13, 2023 | 0.7600 | 0.8640 | 0.7450 | 0.7910 | 280,809 | +0.03(+4.04%) |
Dec 12, 2023 | 0.7897 | 0.8001 | 0.7600 | 0.7603 | 118,650 | -0.05(-6.61%) |
Dec 11, 2023 | 1.000 | 1.000 | 0.7600 | 0.8141 | 438,261 | -0.22(-20.96%) |
Dec 08, 2023 | 1.220 | 1.220 | 1.030 | 1.030 | 186,557 | -0.07(-6.36%) |
Dec 07, 2023 | 1.110 | 1.220 | 1.010 | 1.100 | 403,868 | -0.04(-3.93%) |
Dec 06, 2023 | 1.220 | 1.230 | 1.120 | 1.145 | 204,639 | -0.03(-2.97%) |
Dec 05, 2023 | 1.350 | 1.400 | 1.180 | 1.180 | 587,723 | -0.26(-18.06%) |
Dec 04, 2023 | 1.500 | 1.610 | 1.400 | 1.440 | 2,311,814 | +0.08(+5.88%) |
Dec 01, 2023 | 1.460 | 1.590 | 1.340 | 1.360 | 1,046,516 | -1.05(-43.57%) |
Nov 30, 2023 | 1.960 | 5.600 | 1.750 | 2.410 | 28,050,228 | +0.89(+58.55%) |
Nov 29, 2023 | 1.470 | 1.560 | 1.370 | 1.520 | 40,232 | -0.02(-1.30%) |
Nov 28, 2023 | 1.750 | 1.750 | 1.336 | 1.540 | 38,854 | -0.10(-6.10%) |
Nov 27, 2023 | 1.700 | 1.700 | 1.590 | 1.640 | 13,790 | -0.05(-2.96%) |
Nov 24, 2023 | 1.660 | 1.760 | 1.650 | 1.690 | 13,864 | +0.02(+1.20%) |
Nov 22, 2023 | 1.750 | 1.750 | 1.650 | 1.670 | 23,087 | +0.00(+0.00%) |
Nov 21, 2023 | 1.570 | 1.714 | 1.570 | 1.670 | 49,427 | -0.13(-7.31%) |
Nov 20, 2023 | 1.820 | 1.861 | 1.740 | 1.802 | 52,513 | -0.03(-1.55%) |
Nov 17, 2023 | 1.680 | 1.950 | 1.610 | 1.830 | 131,804 | +0.12(+7.02%) |
Nov 16, 2023 | 1.780 | 1.810 | 1.640 | 1.710 | 43,096 | -0.09(-5.00%) |
Nov 15, 2023 | 1.870 | 1.990 | 1.780 | 1.800 | 68,132 | -0.10(-5.26%) |
Nov 14, 2023 | 1.820 | 2.044 | 1.721 | 1.900 | 168,753 | -0.01(-0.52%) |
Nov 13, 2023 | 1.930 | 2.080 | 1.860 | 1.910 | 163,125 | +0.09(+4.95%) |
Nov 10, 2023 | 1.880 | 1.939 | 1.730 | 1.820 | 120,088 | -0.08(-4.21%) |
Nov 09, 2023 | 1.860 | 1.900 | 1.660 | 1.900 | 77,634 | -0.01(-0.53%) |
Nov 08, 2023 | 2.000 | 2.070 | 1.810 | 1.910 | 83,244 | -0.21(-9.91%) |
Nov 07, 2023 | 1.950 | 2.200 | 1.840 | 2.120 | 222,058 | +0.23(+12.17%) |
Nov 06, 2023 | 1.890 | 2.135 | 1.825 | 1.890 | 116,553 | -0.04(-2.07%) |
Nov 03, 2023 | 1.860 | 1.930 | 1.680 | 1.930 | 54,711 | +0.13(+7.22%) |
Nov 02, 2023 | 1.820 | 1.870 | 1.710 | 1.800 | 30,609 | -0.01(-0.83%) |