Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.360 | 1.360 | 1.209 | 1.290 | 18,190 | -0.05(-3.73%) |
May 21, 2024 | 1.250 | 1.400 | 1.240 | 1.340 | 62,972 | +0.09(+7.20%) |
May 20, 2024 | 1.240 | 1.280 | 1.180 | 1.250 | 23,287 | -0.03(-2.34%) |
May 17, 2024 | 1.240 | 1.400 | 1.140 | 1.280 | 76,066 | +0.08(+6.67%) |
May 16, 2024 | 1.300 | 1.410 | 1.190 | 1.200 | 171,955 | -0.10(-7.69%) |
May 15, 2024 | 1.400 | 1.400 | 1.260 | 1.300 | 34,789 | -0.07(-5.11%) |
May 14, 2024 | 1.460 | 1.460 | 1.287 | 1.370 | 34,453 | +0.03(+2.24%) |
May 13, 2024 | 1.340 | 1.500 | 1.310 | 1.340 | 35,044 | +0.01(+0.75%) |
May 10, 2024 | 1.450 | 1.490 | 1.320 | 1.330 | 49,199 | -0.15(-10.10%) |
May 09, 2024 | 1.590 | 1.590 | 1.430 | 1.480 | 34,528 | -0.08(-5.16%) |
May 08, 2024 | 1.490 | 1.590 | 1.490 | 1.560 | 4,773 | +0.07(+4.70%) |
May 07, 2024 | 1.590 | 1.620 | 1.490 | 1.490 | 39,577 | -0.17(-10.24%) |
May 06, 2024 | 1.600 | 1.670 | 1.520 | 1.660 | 8,976 | +0.06(+3.75%) |
May 03, 2024 | 1.670 | 1.713 | 1.505 | 1.600 | 43,514 | -0.08(-4.76%) |
May 02, 2024 | 1.650 | 1.694 | 1.600 | 1.680 | 12,017 | +0.10(+6.33%) |
May 01, 2024 | 1.620 | 1.700 | 1.510 | 1.580 | 28,804 | -0.07(-4.24%) |
Apr 30, 2024 | 1.720 | 1.753 | 1.650 | 1.650 | 12,653 | -0.09(-5.17%) |
Apr 29, 2024 | 1.750 | 1.750 | 1.650 | 1.740 | 12,983 | +0.04(+2.35%) |
Apr 26, 2024 | 1.738 | 1.740 | 1.636 | 1.700 | 9,706 | -0.01(-0.58%) |
Apr 25, 2024 | 1.640 | 1.800 | 1.580 | 1.710 | 31,381 | +0.11(+6.87%) |
Apr 24, 2024 | 1.540 | 1.771 | 1.502 | 1.600 | 13,250 | -0.01(-0.62%) |
Apr 23, 2024 | 1.550 | 1.610 | 1.500 | 1.610 | 16,135 | +0.01(+0.74%) |
Apr 22, 2024 | 1.720 | 1.800 | 1.591 | 1.598 | 45,291 | -0.12(-7.09%) |
Apr 19, 2024 | 1.800 | 1.890 | 1.720 | 1.720 | 47,219 | -0.03(-1.71%) |
Apr 18, 2024 | 1.820 | 2.180 | 1.740 | 1.750 | 475,330 | +0.15(+9.37%) |
Apr 17, 2024 | 1.490 | 1.750 | 1.490 | 1.600 | 139,251 | +0.12(+8.47%) |
Apr 16, 2024 | 1.510 | 1.550 | 1.411 | 1.475 | 7,353 | +0.01(+0.34%) |
Apr 15, 2024 | 1.580 | 1.600 | 1.460 | 1.470 | 4,954 | -0.01(-0.68%) |
Apr 12, 2024 | 1.600 | 1.600 | 1.380 | 1.480 | 10,098 | -0.05(-3.27%) |
Apr 11, 2024 | 1.600 | 1.630 | 1.450 | 1.530 | 14,332 | -0.07(-4.38%) |
Apr 10, 2024 | 1.540 | 1.600 | 1.530 | 1.600 | 2,897 | +0.00(+0.00%) |
Apr 09, 2024 | 1.600 | 1.601 | 1.530 | 1.600 | 7,022 | +0.10(+6.67%) |
Apr 08, 2024 | 1.480 | 1.600 | 1.420 | 1.500 | 27,296 | -0.05(-3.23%) |
Apr 05, 2024 | 1.620 | 1.680 | 1.500 | 1.550 | 37,589 | +0.00(+0.00%) |
Apr 04, 2024 | 1.610 | 1.640 | 1.550 | 1.550 | 22,497 | -0.06(-3.73%) |
Apr 03, 2024 | 1.630 | 1.699 | 1.601 | 1.610 | 9,110 | -0.02(-1.23%) |
Apr 02, 2024 | 1.637 | 1.719 | 1.630 | 1.630 | 3,755 | -0.09(-5.23%) |
Apr 01, 2024 | 1.750 | 1.850 | 1.610 | 1.720 | 9,915 | +0.06(+3.61%) |
Mar 28, 2024 | 1.650 | 1.750 | 1.650 | 1.660 | 14,742 | -0.08(-4.60%) |
Mar 27, 2024 | 1.730 | 1.850 | 1.600 | 1.740 | 15,434 | +0.08(+4.82%) |
Mar 26, 2024 | 1.740 | 1.839 | 1.650 | 1.660 | 13,423 | -0.03(-1.78%) |
Mar 25, 2024 | 1.950 | 1.950 | 1.650 | 1.690 | 45,621 | -0.06(-3.43%) |
Mar 22, 2024 | 1.660 | 1.800 | 1.660 | 1.750 | 16,893 | -0.03(-1.69%) |
Mar 21, 2024 | 1.800 | 1.850 | 1.710 | 1.780 | 28,829 | +0.06(+3.49%) |
Mar 20, 2024 | 1.650 | 1.800 | 1.650 | 1.720 | 37,389 | +0.02(+1.18%) |
Mar 19, 2024 | 1.740 | 1.825 | 1.660 | 1.700 | 61,052 | -0.05(-2.86%) |
Mar 18, 2024 | 1.820 | 1.900 | 1.690 | 1.750 | 28,288 | -0.11(-5.91%) |
Mar 15, 2024 | 1.780 | 1.960 | 1.710 | 1.860 | 28,664 | +0.12(+6.90%) |
Mar 14, 2024 | 1.801 | 1.931 | 1.740 | 1.740 | 35,749 | -0.06(-3.37%) |
Mar 13, 2024 | 1.800 | 2.030 | 1.770 | 1.801 | 142,136 | +0.04(+2.31%) |
Mar 12, 2024 | 1.720 | 1.861 | 1.720 | 1.760 | 37,572 | +0.01(+0.57%) |
Mar 11, 2024 | 1.810 | 1.900 | 1.750 | 1.750 | 45,275 | -0.02(-1.13%) |
Mar 08, 2024 | 2.150 | 2.150 | 1.761 | 1.770 | 255,832 | -0.34(-16.11%) |
Mar 07, 2024 | 2.000 | 2.310 | 1.830 | 2.110 | 185,542 | +0.24(+12.83%) |
Mar 06, 2024 | 2.120 | 2.130 | 1.800 | 1.870 | 39,310 | -0.23(-10.95%) |
Mar 05, 2024 | 2.078 | 2.317 | 1.850 | 2.100 | 143,837 | +0.23(+12.30%) |
Mar 04, 2024 | 1.700 | 1.970 | 1.660 | 1.870 | 104,402 | +0.04(+2.19%) |
Mar 01, 2024 | 1.620 | 1.850 | 1.620 | 1.830 | 76,727 | +0.08(+4.78%) |
Feb 29, 2024 | 1.680 | 1.870 | 1.580 | 1.746 | 90,975 | +0.05(+2.74%) |
Feb 28, 2024 | 1.900 | 1.900 | 1.600 | 1.700 | 153,630 | -0.26(-13.27%) |
Feb 27, 2024 | 2.040 | 2.150 | 1.840 | 1.960 | 106,155 | -0.38(-16.24%) |
Feb 26, 2024 | 2.670 | 2.670 | 2.240 | 2.340 | 126,109 | -0.21(-8.24%) |
Feb 23, 2024 | 2.440 | 2.640 | 2.100 | 2.550 | 677,350 | -0.19(-6.93%) |
Feb 22, 2024 | 4.830 | 5.500 | 2.500 | 2.740 | 31,041,768 | +1.42(+107.92%) |
Feb 21, 2024 | 1.654 | 1.654 | 1.318 | 1.318 | 1,622 | +0.01(+0.60%) |
Feb 20, 2024 | 1.500 | 1.570 | 1.310 | 1.310 | 8,810 | -0.19(-12.67%) |
Feb 16, 2024 | 1.655 | 1.700 | 1.500 | 1.500 | 3,963 | -0.10(-6.54%) |
Feb 15, 2024 | 1.660 | 1.660 | 1.510 | 1.605 | 7,857 | -0.08(-5.03%) |
Feb 14, 2024 | 1.690 | 1.700 | 1.640 | 1.690 | 2,536 | +0.06(+3.68%) |
Feb 12, 2024 | 1.630 | 377 | -0.06(-3.42%) | |||
Feb 09, 2024 | 1.650 | 1.688 | 1.630 | 1.688 | 2,139 | +0.06(+3.54%) |
Feb 08, 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 830 | -0.03(-1.54%) |
Feb 07, 2024 | 1.535 | 1.655 | 1.535 | 1.655 | 1,314 | -0.10(-5.94%) |
Feb 06, 2024 | 1.510 | 1.760 | 1.510 | 1.760 | 2,244 | +0.09(+5.39%) |
Feb 05, 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 382 | +0.10(+6.37%) |
Feb 02, 2024 | 1.640 | 1.640 | 1.530 | 1.570 | 1,395 | -0.14(-8.00%) |
Feb 01, 2024 | 1.530 | 1.750 | 1.520 | 1.706 | 7,961 | -0.03(-1.54%) |
Jan 31, 2024 | 1.650 | 1.733 | 1.500 | 1.733 | 9,424 | +0.13(+8.32%) |
Jan 29, 2024 | 1.600 | 238 | +0.07(+4.57%) | |||
Jan 26, 2024 | 1.560 | 1.631 | 1.530 | 1.530 | 1,491 | -0.16(-9.46%) |
Jan 25, 2024 | 1.580 | 1.695 | 1.548 | 1.690 | 3,216 | +0.12(+7.64%) |
Jan 24, 2024 | 1.573 | 1.850 | 1.570 | 1.570 | 2,206 | -0.20(-11.55%) |
Jan 23, 2024 | 1.780 | 1.970 | 1.600 | 1.775 | 8,258 | +0.07(+4.11%) |
Jan 22, 2024 | 1.810 | 1.944 | 1.690 | 1.705 | 6,045 | -0.02(-1.45%) |
Jan 19, 2024 | 1.880 | 1.930 | 1.530 | 1.730 | 6,867 | -0.10(-5.46%) |
Jan 18, 2024 | 1.830 | 1.950 | 1.578 | 1.830 | 19,367 | +0.00(+0.00%) |
Jan 17, 2024 | 1.500 | 1.870 | 1.495 | 1.830 | 84,900 | +0.42(+29.79%) |
Jan 16, 2024 | 1.450 | 1.450 | 1.400 | 1.410 | 4,499 | -0.07(-4.73%) |
Jan 12, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 381 | -0.02(-1.33%) |
Jan 11, 2024 | 1.380 | 1.510 | 1.380 | 1.500 | 2,058 | +0.01(+0.66%) |
Jan 10, 2024 | 1.450 | 1.520 | 1.420 | 1.490 | 4,534 | +0.03(+2.06%) |
Jan 09, 2024 | 1.532 | 1.532 | 1.410 | 1.460 | 2,663 | -0.14(-8.74%) |
Jan 08, 2024 | 1.580 | 1.700 | 1.410 | 1.600 | 8,953 | +0.10(+6.52%) |
Jan 05, 2024 | 1.490 | 1.600 | 1.450 | 1.502 | 12,052 | +0.01(+0.81%) |
Jan 04, 2024 | 1.590 | 1.590 | 1.440 | 1.490 | 16,894 | -0.03(-1.97%) |
Jan 03, 2024 | 1.620 | 1.620 | 1.500 | 1.520 | 9,320 | -0.07(-4.70%) |
Jan 02, 2024 | 1.565 | 1.623 | 1.500 | 1.595 | 8,534 | +0.09(+6.33%) |
Dec 29, 2023 | 1.500 | 1.560 | 1.500 | 1.500 | 14,257 | -0.02(-1.31%) |
Dec 28, 2023 | 1.550 | 1.609 | 1.520 | 1.520 | 15,779 | -0.07(-4.40%) |
Dec 27, 2023 | 1.600 | 1.730 | 1.550 | 1.590 | 48,336 | +0.06(+3.92%) |
Dec 26, 2023 | 1.510 | 1.710 | 1.510 | 1.530 | 26,931 | +0.02(+1.32%) |
Dec 22, 2023 | 1.630 | 1.700 | 1.510 | 1.510 | 52,814 | -0.08(-5.03%) |
Dec 21, 2023 | 1.570 | 1.673 | 1.550 | 1.590 | 12,706 | +0.00(+0.00%) |
Dec 20, 2023 | 1.720 | 1.766 | 1.550 | 1.590 | 30,931 | +0.03(+1.92%) |
Dec 19, 2023 | 1.720 | 1.880 | 1.550 | 1.560 | 33,648 | -0.15(-8.77%) |
Dec 18, 2023 | 2.080 | 2.080 | 1.700 | 1.710 | 76,096 | -0.27(-13.64%) |
Dec 15, 2023 | 1.720 | 2.400 | 1.560 | 1.980 | 1,099,937 | +0.48(+32.00%) |
Dec 14, 2023 | 1.670 | 1.730 | 1.500 | 1.500 | 8,484 | -0.14(-8.54%) |
Dec 13, 2023 | 1.570 | 1.730 | 1.510 | 1.640 | 8,697 | +0.12(+7.89%) |
Dec 12, 2023 | 1.510 | 1.600 | 1.510 | 1.520 | 4,538 | -0.16(-9.52%) |
Dec 11, 2023 | 1.600 | 1.710 | 1.500 | 1.680 | 21,108 | +0.10(+6.33%) |
Dec 08, 2023 | 1.630 | 1.690 | 1.580 | 1.580 | 10,699 | -0.06(-3.66%) |
Dec 07, 2023 | 1.900 | 2.108 | 1.360 | 1.640 | 95,077 | -0.45(-21.53%) |
Dec 06, 2023 | 2.040 | 2.090 | 1.979 | 2.090 | 2,420 | +0.08(+4.24%) |
Dec 05, 2023 | 2.010 | 2.040 | 2.001 | 2.005 | 8,722 | -0.07(-3.37%) |
Dec 04, 2023 | 2.260 | 2.260 | 1.990 | 2.075 | 11,140 | +0.03(+1.22%) |
Dec 01, 2023 | 1.976 | 2.290 | 1.876 | 2.050 | 14,534 | +0.06(+3.02%) |
Nov 30, 2023 | 1.872 | 2.260 | 1.870 | 1.990 | 58,666 | +0.03(+1.53%) |
Nov 29, 2023 | 2.040 | 2.310 | 1.770 | 1.960 | 240,604 | -0.39(-16.60%) |
Nov 28, 2023 | 2.640 | 2.780 | 2.205 | 2.350 | 140,275 | -0.14(-5.62%) |
Nov 27, 2023 | 1.980 | 2.814 | 1.940 | 2.490 | 516,236 | +0.52(+26.40%) |
Nov 24, 2023 | 1.780 | 1.970 | 1.780 | 1.970 | 25,902 | +0.14(+7.65%) |
Nov 22, 2023 | 1.970 | 1.980 | 1.760 | 1.830 | 62,594 | -0.05(-2.66%) |
Nov 21, 2023 | 1.950 | 1.967 | 1.520 | 1.880 | 197,210 | -0.07(-3.59%) |
Nov 20, 2023 | 1.410 | 2.050 | 1.310 | 1.950 | 773,631 | +0.32(+19.63%) |
Nov 17, 2023 | 1.150 | 2.030 | 1.080 | 1.630 | 2,491,304 | +0.55(+50.93%) |
Nov 16, 2023 | 0.9400 | 1.090 | 0.9000 | 1.080 | 48,849 | +0.13(+13.68%) |
Nov 15, 2023 | 1.010 | 1.010 | 0.9000 | 0.9500 | 38,364 | -0.05(-5.00%) |
Nov 14, 2023 | 1.150 | 1.150 | 0.9300 | 1.000 | 45,486 | -0.01(-0.99%) |
Nov 13, 2023 | 1.030 | 1.050 | 0.9079 | 1.010 | 70,156 | +0.06(+6.32%) |
Nov 10, 2023 | 1.000 | 1.020 | 0.9211 | 0.9500 | 42,637 | -0.06(-5.94%) |
Nov 09, 2023 | 1.060 | 1.068 | 1.000 | 1.010 | 8,805 | +0.01(+1.00%) |
Nov 08, 2023 | 1.090 | 1.090 | 0.9900 | 1.000 | 25,756 | -0.05(-4.76%) |
Nov 07, 2023 | 1.030 | 1.050 | 0.9405 | 1.050 | 9,248 | +0.05(+5.00%) |
Nov 06, 2023 | 1.060 | 1.100 | 0.9800 | 1.000 | 38,028 | -0.03(-2.91%) |
Nov 03, 2023 | 1.010 | 1.079 | 0.9800 | 1.030 | 19,668 | -0.01(-0.96%) |
Nov 02, 2023 | 1.000 | 1.040 | 0.9435 | 1.040 | 69,853 | +0.07(+7.23%) |
Nov 01, 2023 | 1.280 | 1.289 | 0.9000 | 0.9699 | 302,624 | -0.31(-24.23%) |
Oct 31, 2023 | 1.220 | 1.430 | 1.150 | 1.280 | 300,754 | +0.08(+6.67%) |
Oct 30, 2023 | 1.240 | 1.280 | 1.120 | 1.200 | 391,027 | -0.01(-0.83%) |
Oct 27, 2023 | 1.640 | 1.640 | 1.070 | 1.210 | 118,962 | -0.48(-28.40%) |
Oct 26, 2023 | 1.710 | 2.100 | 1.530 | 1.690 | 499,146 | +0.12(+7.64%) |
Oct 25, 2023 | 1.740 | 1.790 | 1.550 | 1.570 | 106,239 | -0.16(-9.25%) |
Oct 24, 2023 | 2.260 | 2.270 | 1.690 | 1.730 | 184,812 | -0.49(-22.07%) |
Oct 23, 2023 | 2.230 | 2.400 | 2.000 | 2.220 | 64,495 | -0.12(-5.13%) |
Oct 20, 2023 | 2.150 | 2.380 | 2.150 | 2.340 | 16,175 | -0.13(-5.26%) |
Oct 19, 2023 | 2.650 | 2.650 | 2.380 | 2.470 | 20,333 | -0.06(-2.37%) |
Oct 18, 2023 | 2.240 | 2.640 | 2.240 | 2.530 | 22,337 | +0.18(+7.66%) |
Oct 17, 2023 | 2.980 | 3.000 | 2.233 | 2.350 | 22,816 | -0.67(-22.19%) |
Oct 16, 2023 | 3.290 | 3.500 | 2.960 | 3.020 | 60,249 | +0.22(+7.86%) |
Oct 13, 2023 | 3.160 | 3.160 | 2.500 | 2.800 | 19,027 | -0.20(-6.67%) |
Oct 12, 2023 | 3.160 | 3.449 | 3.000 | 3.000 | 43,240 | -0.38(-11.24%) |
Oct 11, 2023 | 3.750 | 4.000 | 3.000 | 3.380 | 160,867 | -0.12(-3.43%) |