Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 28, 2024 | 1.800 | 1.910 | 1.800 | 1.830 | 23,203 | +0.03(+1.67%) |
Feb 27, 2024 | 1.840 | 1.940 | 1.800 | 1.800 | 24,692 | -0.04(-2.17%) |
Feb 26, 2024 | 1.820 | 1.900 | 1.750 | 1.840 | 38,315 | +0.00(+0.00%) |
Feb 23, 2024 | 1.850 | 1.947 | 1.810 | 1.840 | 26,853 | +0.01(+0.55%) |
Feb 22, 2024 | 1.830 | 1.873 | 1.800 | 1.830 | 25,077 | +0.00(+0.00%) |
Feb 21, 2024 | 1.930 | 2.010 | 1.810 | 1.830 | 38,788 | -0.07(-3.69%) |
Feb 20, 2024 | 2.060 | 2.110 | 1.900 | 1.900 | 64,305 | -0.06(-3.06%) |
Feb 16, 2024 | 2.060 | 2.110 | 1.910 | 1.960 | 56,082 | -0.17(-7.98%) |
Feb 15, 2024 | 1.940 | 2.170 | 1.910 | 2.130 | 141,343 | +0.14(+7.04%) |
Feb 14, 2024 | 2.090 | 2.100 | 1.896 | 1.990 | 139,440 | -0.08(-3.86%) |
Feb 13, 2024 | 3.000 | 3.250 | 1.800 | 2.070 | 899,166 | -2.79(-57.41%) |
Feb 12, 2024 | 4.480 | 5.090 | 4.390 | 4.860 | 242,989 | +0.42(+9.46%) |
Feb 09, 2024 | 4.420 | 4.470 | 4.330 | 4.440 | 22,418 | -0.03(-0.67%) |
Feb 08, 2024 | 4.370 | 4.531 | 4.100 | 4.470 | 42,714 | +0.02(+0.45%) |
Feb 07, 2024 | 4.570 | 4.640 | 4.330 | 4.450 | 81,296 | -0.16(-3.47%) |
Feb 06, 2024 | 4.580 | 4.740 | 4.510 | 4.610 | 52,576 | +0.03(+0.66%) |
Feb 05, 2024 | 4.840 | 4.896 | 4.260 | 4.580 | 61,047 | -0.41(-8.22%) |
Feb 02, 2024 | 4.850 | 5.100 | 4.810 | 4.990 | 31,320 | +0.07(+1.42%) |
Feb 01, 2024 | 5.210 | 5.215 | 4.910 | 4.920 | 38,975 | -0.31(-5.93%) |
Jan 31, 2024 | 5.410 | 5.410 | 4.710 | 5.230 | 151,186 | -0.29(-5.25%) |
Jan 30, 2024 | 4.890 | 6.340 | 4.700 | 5.520 | 818,594 | +0.61(+12.42%) |
Jan 29, 2024 | 4.510 | 4.986 | 4.160 | 4.910 | 106,420 | +0.50(+11.34%) |
Jan 26, 2024 | 3.920 | 4.850 | 3.880 | 4.410 | 437,626 | +0.49(+12.50%) |
Jan 25, 2024 | 4.670 | 4.785 | 3.610 | 3.920 | 266,643 | -0.83(-17.47%) |
Jan 24, 2024 | 4.940 | 5.010 | 4.570 | 4.750 | 102,009 | -0.23(-4.62%) |
Jan 23, 2024 | 4.680 | 4.990 | 4.660 | 4.980 | 78,824 | +0.36(+7.79%) |
Jan 22, 2024 | 5.350 | 5.600 | 4.567 | 4.620 | 143,974 | -0.65(-12.33%) |
Jan 19, 2024 | 6.250 | 6.650 | 5.200 | 5.270 | 179,937 | -1.12(-17.53%) |
Jan 18, 2024 | 6.750 | 7.460 | 6.210 | 6.390 | 220,857 | -0.29(-4.34%) |
Jan 17, 2024 | 7.670 | 7.670 | 6.530 | 6.680 | 158,177 | -1.05(-13.58%) |
Jan 16, 2024 | 8.650 | 8.750 | 7.520 | 7.730 | 181,126 | -0.91(-10.53%) |
Jan 12, 2024 | 9.250 | 9.401 | 8.570 | 8.640 | 221,938 | -0.81(-8.57%) |
Jan 11, 2024 | 9.850 | 10.89 | 9.450 | 9.450 | 709,589 | -0.29(-2.98%) |
Jan 10, 2024 | 9.360 | 10.32 | 8.530 | 9.740 | 755,780 | +0.00(+0.00%) |
Jan 09, 2024 | 7.910 | 9.920 | 7.860 | 9.740 | 2,138,787 | +1.37(+16.37%) |
Jan 08, 2024 | 7.000 | 8.390 | 6.770 | 8.370 | 471,550 | +0.87(+11.60%) |
Jan 05, 2024 | 7.000 | 8.980 | 7.000 | 7.500 | 2,340,046 | +1.17(+18.48%) |
Jan 04, 2024 | 8.560 | 8.900 | 5.790 | 6.330 | 677,049 | -2.67(-29.67%) |
Jan 03, 2024 | 7.960 | 9.680 | 7.960 | 9.000 | 1,330,756 | -0.18(-1.96%) |
Jan 02, 2024 | 5.800 | 13.00 | 5.650 | 9.180 | 19,048,516 | +3.15(+52.24%) |
Dec 29, 2023 | 5.280 | 7.450 | 5.220 | 6.030 | 2,196,915 | +0.52(+9.44%) |
Dec 28, 2023 | 4.510 | 5.660 | 4.100 | 5.510 | 974,205 | +0.91(+19.78%) |
Dec 27, 2023 | 4.510 | 4.900 | 4.410 | 4.600 | 549,956 | -0.35(-7.07%) |
Dec 26, 2023 | 4.130 | 5.154 | 4.100 | 4.950 | 1,640,228 | +0.41(+9.03%) |
Dec 22, 2023 | 3.720 | 6.500 | 3.700 | 4.540 | 19,550,556 | +0.50(+12.38%) |
Dec 21, 2023 | 4.850 | 5.190 | 3.610 | 4.040 | 8,062,092 | -3.57(-46.91%) |
Dec 20, 2023 | 2.240 | 10.85 | 1.650 | 7.610 | 130,726,952 | +6.55(+617.92%) |
Dec 19, 2023 | 1.195 | 1.220 | 1.060 | 1.060 | 170,968 | -0.15(-12.40%) |
Dec 18, 2023 | 1.190 | 1.260 | 1.170 | 1.210 | 170,622 | -0.01(-0.82%) |
Dec 15, 2023 | 1.280 | 1.280 | 1.180 | 1.220 | 14,983 | -0.06(-4.69%) |
Dec 14, 2023 | 1.200 | 1.320 | 1.200 | 1.280 | 35,886 | +0.05(+4.07%) |
Dec 13, 2023 | 1.170 | 1.230 | 1.115 | 1.230 | 28,970 | +0.10(+8.85%) |
Dec 12, 2023 | 1.180 | 1.215 | 1.100 | 1.130 | 35,806 | -0.06(-4.64%) |
Dec 11, 2023 | 1.150 | 1.215 | 1.150 | 1.185 | 28,840 | +0.03(+2.16%) |
Dec 08, 2023 | 1.250 | 1.330 | 1.130 | 1.160 | 195,685 | -0.12(-9.73%) |
Dec 07, 2023 | 1.230 | 1.310 | 1.230 | 1.285 | 67,751 | +0.02(+1.98%) |
Dec 06, 2023 | 1.320 | 1.370 | 1.260 | 1.260 | 56,323 | +0.00(+0.00%) |
Dec 05, 2023 | 1.281 | 1.332 | 1.260 | 1.260 | 42,818 | -0.03(-2.33%) |
Dec 04, 2023 | 1.360 | 1.490 | 1.210 | 1.290 | 95,048 | -0.08(-5.84%) |
Dec 01, 2023 | 1.220 | 1.480 | 1.220 | 1.370 | 160,081 | +0.14(+11.38%) |
Nov 30, 2023 | 1.320 | 1.440 | 1.180 | 1.230 | 153,558 | -0.07(-5.38%) |
Nov 29, 2023 | 1.310 | 1.370 | 1.300 | 1.300 | 41,270 | -0.03(-2.26%) |
Nov 28, 2023 | 1.310 | 1.387 | 1.290 | 1.330 | 22,002 | -0.02(-1.47%) |
Nov 27, 2023 | 1.340 | 1.410 | 1.290 | 1.350 | 43,068 | +0.01(+0.67%) |
Nov 24, 2023 | 1.270 | 1.348 | 1.218 | 1.341 | 89,062 | +0.09(+7.28%) |
Nov 22, 2023 | 1.450 | 1.480 | 1.225 | 1.250 | 92,053 | -0.23(-15.54%) |
Nov 21, 2023 | 1.800 | 1.800 | 1.250 | 1.480 | 127,169 | -0.55(-27.09%) |
Nov 20, 2023 | 1.820 | 2.100 | 1.820 | 2.030 | 50,506 | +0.18(+9.90%) |
Nov 17, 2023 | 1.720 | 1.950 | 1.663 | 1.847 | 47,634 | +0.09(+4.94%) |
Nov 16, 2023 | 1.760 | 1.815 | 1.760 | 1.760 | 18,527 | -0.04(-2.22%) |
Nov 15, 2023 | 1.910 | 2.020 | 1.790 | 1.800 | 61,301 | -0.36(-16.61%) |
Nov 14, 2023 | 1.920 | 2.180 | 1.920 | 2.159 | 74,151 | +0.20(+10.13%) |
Nov 13, 2023 | 1.930 | 1.980 | 1.905 | 1.960 | 29,126 | -0.02(-1.01%) |
Nov 10, 2023 | 1.830 | 1.980 | 1.790 | 1.980 | 25,583 | +0.15(+8.20%) |
Nov 09, 2023 | 1.740 | 1.830 | 1.710 | 1.830 | 42,863 | +0.05(+2.81%) |
Nov 08, 2023 | 1.870 | 1.870 | 1.750 | 1.780 | 21,840 | -0.15(-7.77%) |
Nov 07, 2023 | 1.830 | 1.980 | 1.810 | 1.930 | 27,699 | +0.10(+5.46%) |
Nov 06, 2023 | 1.850 | 1.890 | 1.830 | 1.830 | 22,527 | -0.05(-2.66%) |
Nov 03, 2023 | 1.830 | 1.950 | 1.830 | 1.880 | 19,423 | +0.04(+2.17%) |
Nov 02, 2023 | 1.730 | 1.860 | 1.690 | 1.840 | 24,540 | +0.09(+5.14%) |
Nov 01, 2023 | 1.690 | 1.770 | 1.660 | 1.750 | 25,041 | +0.03(+1.74%) |
Oct 31, 2023 | 1.660 | 1.770 | 1.640 | 1.720 | 62,113 | +0.07(+4.24%) |
Oct 30, 2023 | 1.800 | 1.800 | 1.620 | 1.650 | 45,869 | -0.22(-11.53%) |
Oct 27, 2023 | 1.940 | 1.960 | 1.853 | 1.865 | 12,082 | -0.05(-2.86%) |
Oct 26, 2023 | 1.830 | 1.970 | 1.600 | 1.920 | 135,364 | +0.07(+3.78%) |
Oct 25, 2023 | 2.000 | 2.005 | 1.840 | 1.850 | 58,544 | -0.15(-7.49%) |
Oct 24, 2023 | 2.220 | 2.222 | 1.950 | 2.000 | 136,789 | -0.21(-9.50%) |
Oct 23, 2023 | 2.260 | 2.280 | 2.200 | 2.210 | 73,961 | -0.09(-3.91%) |
Oct 20, 2023 | 2.180 | 2.649 | 2.010 | 2.300 | 222,940 | +2.25(+4159.26%) |
Oct 19, 2023 | 0.0650 | 0.0650 | 0.0513 | 0.0540 | 6,931,955 | -0.01(-18.67%) |
Oct 18, 2023 | 0.0660 | 0.0678 | 0.0648 | 0.0664 | 2,382,622 | +0.00(+0.61%) |
Oct 17, 2023 | 0.0645 | 0.0690 | 0.0640 | 0.0660 | 1,745,213 | -0.00(-0.15%) |
Oct 16, 2023 | 0.0699 | 0.0709 | 0.0626 | 0.0661 | 4,534,898 | -0.01(-7.29%) |
Oct 13, 2023 | 0.0780 | 0.0780 | 0.0710 | 0.0713 | 3,953,861 | -0.01(-7.40%) |
Oct 12, 2023 | 0.0700 | 0.0847 | 0.0700 | 0.0770 | 17,581,886 | +0.01(+10.00%) |
Oct 11, 2023 | 0.0720 | 0.0742 | 0.0700 | 0.0700 | 4,124,273 | -0.00(-4.89%) |
Oct 10, 2023 | 0.0747 | 0.0764 | 0.0730 | 0.0736 | 3,099,096 | -0.00(-4.42%) |
Oct 09, 2023 | 0.0767 | 0.0785 | 0.0740 | 0.0770 | 2,093,493 | -0.00(-1.28%) |
Oct 06, 2023 | 0.0799 | 0.0800 | 0.0748 | 0.0780 | 3,032,947 | +0.00(+3.04%) |
Oct 05, 2023 | 0.0800 | 0.0780 | 0.0744 | 0.0757 | 2,663,414 | -0.00(-0.26%) |
Oct 04, 2023 | 0.0775 | 0.0787 | 0.0731 | 0.0759 | 3,871,754 | -0.00(-2.06%) |
Oct 03, 2023 | 0.0763 | 0.0839 | 0.0763 | 0.0775 | 5,170,864 | -0.01(-7.74%) |
Oct 02, 2023 | 0.0810 | 0.0847 | 0.0751 | 0.0840 | 6,343,189 | +0.00(+4.09%) |
Sep 29, 2023 | 0.0828 | 0.0888 | 0.0792 | 0.0807 | 18,382,224 | +0.00(+2.80%) |
Sep 28, 2023 | 0.0815 | 0.0830 | 0.0780 | 0.0785 | 6,532,988 | -0.00(-5.08%) |
Sep 27, 2023 | 0.0870 | 0.0879 | 0.0819 | 0.0827 | 3,810,319 | -0.00(-5.27%) |
Sep 26, 2023 | 0.0961 | 0.0999 | 0.0861 | 0.0873 | 12,802,484 | -0.04(-29.60%) |
Sep 25, 2023 | 0.0885 | 0.1340 | 0.0816 | 0.1240 | 36,533,528 | +0.04(+40.11%) |
Sep 22, 2023 | 0.0855 | 0.0930 | 0.0852 | 0.0885 | 2,455,645 | -0.00(-1.67%) |
Sep 21, 2023 | 0.0900 | 0.0973 | 0.0861 | 0.0900 | 3,478,556 | -0.01(-9.09%) |
Sep 20, 2023 | 0.0950 | 0.1084 | 0.0947 | 0.0990 | 4,965,264 | +0.00(+2.38%) |
Sep 19, 2023 | 0.0960 | 0.1000 | 0.0928 | 0.0967 | 3,650,630 | -0.00(-4.82%) |
Sep 18, 2023 | 0.1125 | 0.1141 | 0.0978 | 0.1016 | 4,582,829 | -0.01(-7.64%) |
Sep 15, 2023 | 0.1027 | 0.1200 | 0.1027 | 0.1100 | 4,401,900 | +0.00(+1.20%) |
Sep 14, 2023 | 0.1117 | 0.1144 | 0.1087 | 0.1087 | 1,054,478 | +0.00(+0.09%) |
Sep 13, 2023 | 0.1100 | 0.1190 | 0.1082 | 0.1086 | 1,976,807 | +0.00(+0.56%) |
Sep 12, 2023 | 0.1120 | 0.1150 | 0.1080 | 0.1080 | 838,400 | +0.00(+0.00%) |
Sep 11, 2023 | 0.1081 | 0.1120 | 0.1050 | 0.1080 | 977,815 | -0.00(-0.74%) |
Sep 08, 2023 | 0.1100 | 0.1128 | 0.1080 | 0.1088 | 743,409 | -0.00(-0.27%) |
Sep 07, 2023 | 0.1165 | 0.1200 | 0.1034 | 0.1091 | 2,570,022 | -0.01(-8.09%) |
Sep 06, 2023 | 0.1284 | 0.1284 | 0.1181 | 0.1187 | 1,037,073 | -0.00(-3.57%) |
Sep 05, 2023 | 0.1258 | 0.1300 | 0.1175 | 0.1231 | 1,852,183 | -0.00(-2.76%) |
Sep 01, 2023 | 0.1360 | 0.1420 | 0.1181 | 0.1266 | 2,885,794 | -0.01(-10.21%) |
Aug 31, 2023 | 0.1400 | 0.1580 | 0.1327 | 0.1410 | 4,227,328 | +0.01(+3.98%) |
Aug 30, 2023 | 0.1291 | 0.1430 | 0.1225 | 0.1356 | 2,787,632 | +0.01(+8.92%) |
Aug 29, 2023 | 0.1220 | 0.1275 | 0.1202 | 0.1245 | 836,611 | +0.00(+2.22%) |
Aug 28, 2023 | 0.1209 | 0.1246 | 0.1182 | 0.1218 | 828,832 | -0.00(-2.25%) |
Aug 25, 2023 | 0.1178 | 0.1264 | 0.1111 | 0.1246 | 2,413,651 | +0.00(+0.73%) |
Aug 24, 2023 | 0.1286 | 0.1287 | 0.1201 | 0.1237 | 960,648 | -0.01(-3.89%) |
Aug 23, 2023 | 0.1288 | 0.1326 | 0.1233 | 0.1287 | 2,085,702 | -0.00(-1.91%) |
Aug 22, 2023 | 0.1380 | 0.1484 | 0.1290 | 0.1312 | 1,656,278 | -0.00(-1.28%) |
Aug 21, 2023 | 0.1433 | 0.1433 | 0.1320 | 0.1329 | 947,818 | -0.01(-5.07%) |
Aug 18, 2023 | 0.1308 | 0.1550 | 0.1275 | 0.1400 | 3,605,748 | +0.00(+2.94%) |
Aug 17, 2023 | 0.1300 | 0.1650 | 0.1218 | 0.1360 | 14,369,447 | +0.01(+4.62%) |
Aug 16, 2023 | 0.1400 | 0.1400 | 0.1123 | 0.1300 | 9,512,840 | -0.00(-2.18%) |
Aug 15, 2023 | 0.1700 | 0.1700 | 0.1250 | 0.1329 | 9,905,967 | -0.03(-20.56%) |
Aug 14, 2023 | 0.1785 | 0.1800 | 0.1628 | 0.1673 | 2,411,511 | -0.00(-2.22%) |
Aug 11, 2023 | 0.1790 | 0.1895 | 0.1701 | 0.1711 | 2,391,795 | -0.01(-6.25%) |
Aug 10, 2023 | 0.1683 | 0.1888 | 0.1650 | 0.1825 | 3,863,847 | +0.01(+7.42%) |
Aug 09, 2023 | 0.1800 | 0.1850 | 0.1650 | 0.1699 | 4,462,889 | -0.01(-5.72%) |
Aug 08, 2023 | 0.1850 | 0.1887 | 0.1750 | 0.1802 | 4,603,381 | -0.01(-7.11%) |
Aug 07, 2023 | 0.2000 | 0.2249 | 0.1903 | 0.1940 | 12,121,989 | -0.04(-15.28%) |
Aug 04, 2023 | 0.2250 | 0.2645 | 0.2206 | 0.2290 | 38,687,760 | +0.02(+11.71%) |
Aug 03, 2023 | 0.1825 | 0.2135 | 0.1780 | 0.2050 | 22,877,356 | +0.02(+10.22%) |
Aug 02, 2023 | 0.2000 | 0.2040 | 0.1700 | 0.1860 | 15,564,157 | -0.01(-6.95%) |