Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 2.280 | 2.340 | 2.164 | 2.240 | 86,459 | -0.13(-5.68%) |
Jun 14, 2024 | 2.220 | 2.450 | 2.220 | 2.375 | 71,739 | +0.10(+4.63%) |
Jun 13, 2024 | 2.450 | 2.630 | 2.210 | 2.270 | 106,026 | -0.24(-9.56%) |
Jun 12, 2024 | 2.710 | 2.861 | 2.450 | 2.510 | 237,982 | -0.32(-11.31%) |
Jun 11, 2024 | 3.010 | 3.030 | 2.620 | 2.830 | 378,204 | -0.08(-2.75%) |
Jun 10, 2024 | 2.610 | 3.330 | 2.590 | 2.910 | 3,613,187 | +0.31(+11.92%) |
Jun 07, 2024 | 3.050 | 4.220 | 2.470 | 2.600 | 36,843,260 | +0.58(+28.71%) |
Jun 06, 2024 | 1.520 | 2.870 | 1.452 | 2.020 | 4,575,227 | +0.48(+31.18%) |
Jun 05, 2024 | 1.570 | 1.570 | 1.450 | 1.540 | 23,762 | +0.02(+1.31%) |
Jun 04, 2024 | 1.430 | 1.520 | 1.370 | 1.520 | 45,521 | +0.06(+4.11%) |
Jun 03, 2024 | 1.500 | 1.530 | 1.400 | 1.460 | 40,838 | -0.04(-2.67%) |
May 31, 2024 | 1.580 | 1.600 | 1.470 | 1.500 | 30,866 | -0.10(-6.25%) |
May 30, 2024 | 1.650 | 1.650 | 1.540 | 1.600 | 31,388 | -0.03(-1.84%) |
May 29, 2024 | 1.660 | 1.660 | 1.500 | 1.630 | 29,099 | -0.04(-2.40%) |
May 28, 2024 | 1.830 | 1.832 | 1.630 | 1.670 | 28,002 | -0.09(-5.11%) |
May 24, 2024 | 1.690 | 1.780 | 1.650 | 1.760 | 32,362 | +0.09(+5.39%) |
May 23, 2024 | 1.800 | 1.800 | 1.615 | 1.670 | 38,418 | -0.09(-5.11%) |
May 22, 2024 | 1.750 | 1.869 | 1.735 | 1.760 | 26,210 | +0.07(+4.14%) |
May 21, 2024 | 1.880 | 1.920 | 1.650 | 1.690 | 66,510 | -0.14(-7.66%) |
May 20, 2024 | 2.000 | 2.036 | 1.810 | 1.830 | 40,639 | -0.08(-4.18%) |
May 17, 2024 | 2.000 | 2.040 | 1.910 | 1.910 | 34,767 | -0.09(-4.50%) |
May 16, 2024 | 1.860 | 2.120 | 1.860 | 2.000 | 303,326 | +0.12(+6.38%) |
May 15, 2024 | 1.890 | 1.910 | 1.830 | 1.880 | 27,706 | +0.07(+3.87%) |
May 14, 2024 | 1.870 | 1.986 | 1.800 | 1.810 | 112,557 | -0.05(-2.69%) |
May 13, 2024 | 1.950 | 2.146 | 1.820 | 1.860 | 197,749 | -0.04(-2.11%) |
May 10, 2024 | 2.380 | 2.450 | 1.870 | 1.900 | 122,855 | -0.55(-22.45%) |
May 09, 2024 | 2.630 | 2.665 | 2.330 | 2.450 | 85,382 | -0.12(-4.67%) |
May 08, 2024 | 2.900 | 3.032 | 2.500 | 2.570 | 36,996 | -0.36(-12.29%) |
May 07, 2024 | 3.000 | 3.300 | 2.880 | 2.930 | 63,691 | -0.06(-2.01%) |
May 06, 2024 | 2.910 | 3.090 | 2.820 | 2.990 | 28,245 | +0.14(+4.91%) |
May 03, 2024 | 2.990 | 3.210 | 2.810 | 2.850 | 62,964 | -0.14(-4.68%) |
May 02, 2024 | 3.100 | 3.150 | 2.830 | 2.990 | 39,930 | -0.01(-0.33%) |
May 01, 2024 | 3.210 | 3.210 | 2.750 | 3.000 | 156,123 | -0.18(-5.66%) |
Apr 30, 2024 | 2.110 | 3.350 | 2.100 | 3.180 | 691,476 | +1.08(+51.43%) |
Apr 29, 2024 | 2.050 | 2.179 | 1.940 | 2.100 | 37,162 | +0.06(+2.94%) |
Apr 26, 2024 | 1.950 | 2.145 | 1.900 | 2.040 | 65,595 | +0.09(+4.62%) |
Apr 25, 2024 | 2.090 | 2.230 | 1.900 | 1.950 | 54,449 | -0.17(-8.02%) |
Apr 24, 2024 | 2.150 | 2.151 | 2.030 | 2.120 | 7,740 | -0.01(-0.47%) |
Apr 23, 2024 | 2.160 | 2.230 | 2.030 | 2.130 | 82,474 | -0.06(-2.74%) |
Apr 22, 2024 | 2.190 | 2.198 | 2.110 | 2.190 | 6,474 | +0.02(+0.92%) |
Apr 19, 2024 | 2.160 | 2.300 | 2.120 | 2.170 | 7,324 | -0.05(-2.25%) |
Apr 18, 2024 | 2.130 | 2.330 | 2.010 | 2.220 | 46,189 | +0.14(+6.73%) |
Apr 17, 2024 | 1.960 | 2.140 | 1.960 | 2.080 | 49,545 | +0.10(+5.05%) |
Apr 16, 2024 | 2.190 | 2.210 | 1.970 | 1.980 | 57,014 | -0.19(-8.76%) |
Apr 15, 2024 | 2.310 | 2.402 | 2.160 | 2.170 | 57,578 | -0.18(-7.46%) |
Apr 12, 2024 | 2.760 | 2.810 | 2.340 | 2.345 | 87,089 | -0.41(-15.04%) |
Apr 11, 2024 | 2.900 | 2.990 | 2.752 | 2.760 | 21,302 | -0.23(-7.78%) |
Apr 10, 2024 | 2.970 | 3.040 | 2.680 | 2.993 | 37,374 | -0.03(-0.90%) |
Apr 09, 2024 | 3.360 | 3.360 | 3.010 | 3.020 | 26,327 | -0.38(-11.18%) |
Apr 08, 2024 | 3.320 | 3.640 | 3.260 | 3.400 | 51,053 | +0.08(+2.41%) |
Apr 05, 2024 | 3.570 | 3.850 | 3.120 | 3.320 | 107,591 | -0.11(-3.21%) |
Apr 04, 2024 | 3.650 | 4.350 | 3.310 | 3.430 | 214,986 | -0.22(-6.03%) |
Apr 03, 2024 | 3.300 | 3.714 | 3.150 | 3.650 | 219,005 | +0.35(+10.61%) |
Apr 02, 2024 | 3.130 | 3.482 | 3.130 | 3.300 | 48,245 | +0.06(+1.85%) |
Apr 01, 2024 | 3.350 | 3.410 | 3.050 | 3.240 | 177,629 | +0.28(+9.46%) |
Mar 28, 2024 | 3.110 | 3.169 | 2.790 | 2.960 | 104,997 | -0.07(-2.31%) |
Mar 27, 2024 | 3.260 | 3.650 | 2.960 | 3.030 | 139,143 | -0.27(-8.18%) |
Mar 26, 2024 | 3.050 | 3.440 | 2.980 | 3.300 | 115,103 | +0.31(+10.37%) |
Mar 25, 2024 | 3.860 | 3.860 | 2.990 | 2.990 | 126,771 | -0.77(-20.48%) |
Mar 22, 2024 | 2.830 | 3.800 | 2.800 | 3.760 | 415,189 | +0.93(+32.86%) |
Mar 21, 2024 | 2.840 | 3.160 | 2.640 | 2.830 | 46,864 | -0.01(-0.35%) |
Mar 20, 2024 | 2.510 | 2.920 | 2.350 | 2.840 | 127,389 | +0.33(+13.14%) |
Mar 19, 2024 | 2.350 | 2.600 | 2.227 | 2.510 | 105,664 | +0.09(+3.72%) |
Mar 18, 2024 | 2.540 | 2.980 | 2.340 | 2.420 | 218,913 | +0.22(+10.00%) |
Mar 15, 2024 | 2.300 | 2.690 | 2.060 | 2.200 | 41,025 | -0.05(-2.22%) |
Mar 14, 2024 | 2.170 | 2.290 | 2.108 | 2.250 | 7,969 | -0.06(-2.60%) |
Mar 13, 2024 | 2.140 | 2.320 | 2.110 | 2.310 | 11,317 | +0.10(+4.52%) |
Mar 12, 2024 | 2.400 | 2.423 | 2.200 | 2.210 | 23,464 | -0.16(-6.75%) |
Mar 11, 2024 | 2.550 | 2.680 | 2.346 | 2.370 | 11,886 | -0.13(-5.20%) |
Mar 08, 2024 | 2.700 | 2.790 | 2.460 | 2.500 | 29,610 | -0.20(-7.41%) |
Mar 07, 2024 | 2.580 | 2.760 | 2.570 | 2.700 | 9,526 | +0.08(+3.05%) |
Mar 06, 2024 | 2.750 | 2.790 | 2.508 | 2.620 | 19,585 | -0.06(-2.42%) |
Mar 05, 2024 | 2.520 | 2.940 | 2.500 | 2.685 | 45,894 | +0.19(+7.40%) |
Mar 04, 2024 | 3.010 | 3.060 | 2.500 | 2.500 | 19,555 | -0.42(-14.38%) |
Mar 01, 2024 | 2.970 | 3.060 | 2.900 | 2.920 | 12,178 | -0.14(-4.58%) |
Feb 29, 2024 | 3.101 | 3.378 | 2.960 | 3.060 | 11,344 | -0.04(-1.29%) |
Feb 28, 2024 | 3.247 | 3.290 | 3.060 | 3.100 | 6,911 | -0.02(-0.64%) |
Feb 27, 2024 | 3.500 | 3.500 | 3.070 | 3.120 | 11,797 | -0.46(-12.97%) |
Feb 26, 2024 | 4.040 | 4.040 | 3.500 | 3.585 | 5,506 | -0.02(-0.42%) |
Feb 23, 2024 | 3.620 | 3.770 | 3.600 | 3.600 | 6,817 | +0.08(+2.42%) |
Feb 22, 2024 | 3.640 | 3.665 | 3.391 | 3.515 | 6,399 | -0.01(-0.28%) |
Feb 21, 2024 | 3.710 | 3.774 | 3.510 | 3.525 | 7,983 | -0.27(-6.99%) |
Feb 20, 2024 | 3.700 | 3.871 | 3.700 | 3.790 | 9,360 | +0.12(+3.27%) |
Feb 16, 2024 | 3.260 | 3.810 | 3.260 | 3.670 | 24,647 | +0.38(+11.55%) |
Feb 15, 2024 | 3.150 | 3.310 | 3.050 | 3.290 | 5,666 | +0.27(+8.94%) |
Feb 14, 2024 | 3.230 | 3.227 | 3.010 | 3.020 | 60,154 | +0.03(+1.00%) |
Feb 13, 2024 | 3.170 | 3.275 | 2.950 | 2.990 | 51,576 | -0.29(-8.84%) |
Feb 12, 2024 | 3.490 | 3.640 | 3.260 | 3.280 | 38,463 | -0.18(-5.29%) |
Feb 09, 2024 | 3.650 | 3.650 | 3.410 | 3.463 | 16,290 | -0.14(-3.80%) |
Feb 08, 2024 | 4.000 | 4.000 | 3.600 | 3.600 | 14,140 | -0.26(-6.74%) |
Feb 07, 2024 | 4.390 | 4.390 | 3.830 | 3.860 | 15,371 | -0.13(-3.26%) |
Feb 06, 2024 | 3.950 | 4.190 | 3.950 | 3.990 | 5,793 | +0.17(+4.45%) |
Feb 05, 2024 | 4.210 | 4.250 | 3.808 | 3.820 | 4,665 | -0.38(-9.05%) |
Feb 02, 2024 | 4.390 | 4.450 | 3.980 | 4.200 | 17,240 | -0.25(-5.62%) |
Feb 01, 2024 | 4.560 | 4.658 | 4.355 | 4.450 | 28,895 | -0.11(-2.41%) |
Jan 31, 2024 | 4.700 | 4.770 | 4.510 | 4.560 | 5,546 | -0.16(-3.39%) |
Jan 30, 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 10,815 | -0.08(-1.67%) |
Jan 29, 2024 | 4.760 | 4.800 | 4.760 | 4.800 | 2,228 | +0.22(+4.80%) |
Jan 26, 2024 | 4.710 | 4.750 | 4.580 | 4.580 | 1,735 | -0.12(-2.55%) |
Jan 25, 2024 | 4.660 | 4.770 | 4.660 | 4.700 | 1,817 | +0.04(+0.86%) |
Jan 24, 2024 | 4.650 | 4.705 | 4.620 | 4.660 | 3,792 | +0.05(+0.98%) |
Jan 23, 2024 | 4.920 | 4.920 | 4.570 | 4.615 | 16,435 | -0.01(-0.11%) |
Jan 22, 2024 | 4.730 | 4.760 | 4.578 | 4.620 | 5,517 | +0.00(+0.11%) |
Jan 19, 2024 | 4.474 | 4.640 | 4.474 | 4.615 | 8,138 | -0.08(-1.81%) |
Jan 18, 2024 | 4.720 | 4.810 | 4.520 | 4.700 | 9,063 | +0.13(+2.84%) |
Jan 17, 2024 | 4.560 | 4.690 | 4.550 | 4.570 | 3,113 | -0.13(-2.77%) |
Jan 16, 2024 | 4.950 | 4.900 | 4.630 | 4.700 | 10,963 | -0.25(-5.05%) |
Jan 12, 2024 | 4.640 | 4.950 | 4.637 | 4.950 | 11,261 | +0.33(+7.14%) |
Jan 11, 2024 | 4.660 | 4.660 | 4.620 | 4.620 | 790 | -0.19(-3.95%) |
Jan 10, 2024 | 4.610 | 4.810 | 4.578 | 4.810 | 2,753 | +0.03(+0.69%) |
Jan 09, 2024 | 4.700 | 4.840 | 4.650 | 4.777 | 3,007 | +0.01(+0.15%) |
Jan 08, 2024 | 4.730 | 4.869 | 4.535 | 4.770 | 9,929 | +0.01(+0.21%) |
Jan 05, 2024 | 4.620 | 4.835 | 4.620 | 4.760 | 2,432 | +0.05(+1.06%) |
Jan 04, 2024 | 4.890 | 4.940 | 4.534 | 4.710 | 5,582 | -0.09(-1.87%) |
Jan 03, 2024 | 4.790 | 5.094 | 4.790 | 4.800 | 10,879 | -0.10(-2.04%) |
Jan 02, 2024 | 4.720 | 4.900 | 4.720 | 4.900 | 2,558 | +0.09(+1.87%) |
Dec 29, 2023 | 4.860 | 4.865 | 4.490 | 4.810 | 28,267 | +0.04(+0.84%) |
Dec 28, 2023 | 5.080 | 5.100 | 4.740 | 4.770 | 14,106 | -0.07(-1.49%) |
Dec 27, 2023 | 4.900 | 4.900 | 4.700 | 4.842 | 8,604 | -0.06(-1.18%) |
Dec 26, 2023 | 4.890 | 4.900 | 4.640 | 4.900 | 11,703 | +0.04(+0.82%) |
Dec 22, 2023 | 4.830 | 4.900 | 4.507 | 4.860 | 52,408 | +0.03(+0.62%) |
Dec 21, 2023 | 4.800 | 4.940 | 4.800 | 4.830 | 7,033 | +0.07(+1.47%) |
Dec 20, 2023 | 5.010 | 5.407 | 4.552 | 4.760 | 16,575 | -0.41(-7.93%) |
Dec 19, 2023 | 5.880 | 5.880 | 5.100 | 5.170 | 6,482 | -0.31(-5.66%) |
Dec 18, 2023 | 5.200 | 5.550 | 5.000 | 5.480 | 16,424 | +0.21(+3.98%) |
Dec 15, 2023 | 5.550 | 5.930 | 5.200 | 5.270 | 14,542 | -0.27(-4.79%) |
Dec 14, 2023 | 5.440 | 5.970 | 5.270 | 5.535 | 2,973 | +0.11(+1.93%) |
Dec 13, 2023 | 5.500 | 5.560 | 5.137 | 5.430 | 6,549 | -0.07(-1.27%) |
Dec 12, 2023 | 5.210 | 5.564 | 5.210 | 5.500 | 7,056 | -0.24(-4.18%) |
Dec 11, 2023 | 5.530 | 5.740 | 5.170 | 5.740 | 15,876 | +0.24(+4.36%) |
Dec 08, 2023 | 4.990 | 5.503 | 4.950 | 5.500 | 24,620 | +0.55(+11.11%) |
Dec 07, 2023 | 5.558 | 5.558 | 4.900 | 4.950 | 35,934 | -0.37(-6.99%) |
Dec 06, 2023 | 5.695 | 5.831 | 5.322 | 5.322 | 5,014 | -0.35(-6.14%) |
Dec 05, 2023 | 6.160 | 6.160 | 5.430 | 5.670 | 8,782 | -0.38(-6.28%) |
Dec 04, 2023 | 6.400 | 6.400 | 5.750 | 6.050 | 16,859 | -0.44(-6.78%) |