Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.410 | 3.580 | 3.350 | 3.400 | 160,459 | +0.00(+0.00%) |
May 16, 2024 | 3.580 | 3.600 | 3.380 | 3.400 | 219,585 | -0.20(-5.56%) |
May 15, 2024 | 3.860 | 3.870 | 3.590 | 3.600 | 178,354 | -0.19(-5.01%) |
May 14, 2024 | 3.490 | 3.820 | 3.460 | 3.790 | 329,999 | +0.37(+10.82%) |
May 13, 2024 | 3.390 | 3.580 | 3.390 | 3.420 | 159,013 | +0.07(+2.09%) |
May 10, 2024 | 3.500 | 3.550 | 3.230 | 3.350 | 272,273 | -0.14(-4.01%) |
May 09, 2024 | 3.470 | 3.630 | 3.360 | 3.490 | 231,762 | +0.03(+0.87%) |
May 08, 2024 | 3.480 | 3.600 | 3.320 | 3.460 | 288,661 | +0.01(+0.29%) |
May 07, 2024 | 3.460 | 3.520 | 3.380 | 3.450 | 186,873 | +0.01(+0.29%) |
May 06, 2024 | 3.540 | 3.650 | 3.390 | 3.440 | 254,244 | +0.02(+0.58%) |
May 03, 2024 | 3.200 | 3.620 | 3.200 | 3.420 | 481,407 | +0.32(+10.32%) |
May 02, 2024 | 3.130 | 3.220 | 3.002 | 3.100 | 333,492 | +0.03(+0.98%) |
May 01, 2024 | 3.120 | 3.240 | 3.025 | 3.070 | 197,750 | -0.05(-1.60%) |
Apr 30, 2024 | 3.190 | 3.270 | 3.110 | 3.120 | 256,017 | -0.12(-3.70%) |
Apr 29, 2024 | 3.120 | 3.320 | 3.120 | 3.240 | 194,466 | +0.15(+4.85%) |
Apr 26, 2024 | 2.960 | 3.130 | 2.960 | 3.090 | 187,834 | +0.15(+5.10%) |
Apr 25, 2024 | 3.060 | 3.090 | 2.910 | 2.940 | 217,677 | -0.19(-6.07%) |
Apr 24, 2024 | 3.180 | 3.180 | 3.000 | 3.130 | 199,166 | +0.04(+1.29%) |
Apr 23, 2024 | 3.000 | 3.210 | 2.980 | 3.090 | 252,726 | +0.10(+3.34%) |
Apr 22, 2024 | 3.130 | 3.200 | 2.910 | 2.990 | 255,974 | -0.12(-3.86%) |
Apr 19, 2024 | 3.080 | 3.215 | 3.070 | 3.110 | 244,945 | +0.01(+0.32%) |
Apr 18, 2024 | 2.980 | 3.110 | 2.800 | 3.100 | 374,094 | +0.12(+4.03%) |
Apr 17, 2024 | 3.210 | 3.250 | 2.940 | 2.980 | 412,773 | -0.20(-6.29%) |
Apr 16, 2024 | 3.410 | 3.440 | 3.180 | 3.180 | 250,453 | -0.26(-7.56%) |
Apr 15, 2024 | 3.570 | 3.640 | 3.405 | 3.440 | 256,601 | -0.14(-3.91%) |
Apr 12, 2024 | 3.830 | 3.830 | 3.530 | 3.580 | 210,378 | -0.31(-7.97%) |
Apr 11, 2024 | 3.910 | 4.040 | 3.720 | 3.890 | 187,637 | -0.01(-0.26%) |
Apr 10, 2024 | 4.020 | 4.080 | 3.835 | 3.900 | 301,375 | -0.29(-6.92%) |
Apr 09, 2024 | 4.070 | 4.300 | 4.070 | 4.190 | 144,644 | +0.15(+3.71%) |
Apr 08, 2024 | 3.990 | 4.160 | 3.990 | 4.040 | 172,213 | +0.05(+1.25%) |
Apr 05, 2024 | 4.120 | 4.250 | 3.940 | 3.990 | 234,238 | -0.18(-4.32%) |
Apr 04, 2024 | 4.160 | 4.450 | 4.120 | 4.170 | 356,008 | +0.06(+1.46%) |
Apr 03, 2024 | 3.990 | 4.145 | 3.900 | 4.110 | 290,216 | +0.07(+1.73%) |
Apr 02, 2024 | 3.970 | 4.090 | 3.833 | 4.040 | 279,204 | -0.10(-2.42%) |
Apr 01, 2024 | 3.860 | 4.180 | 3.790 | 4.140 | 373,347 | +0.21(+5.34%) |
Mar 28, 2024 | 3.530 | 3.875 | 3.875 | 3.930 | 669,265 | +0.39(+11.02%) |
Mar 27, 2024 | 3.410 | 3.707 | 3.310 | 3.540 | 600,133 | +0.06(+1.72%) |
Mar 26, 2024 | 3.890 | 3.900 | 3.480 | 3.480 | 560,043 | -0.42(-10.77%) |
Mar 25, 2024 | 4.000 | 4.150 | 3.890 | 3.900 | 366,244 | -0.19(-4.65%) |
Mar 22, 2024 | 4.260 | 4.300 | 3.880 | 4.090 | 713,789 | -0.27(-6.19%) |
Mar 21, 2024 | 4.760 | 4.960 | 4.300 | 4.360 | 633,225 | -0.45(-9.36%) |
Mar 20, 2024 | 5.000 | 5.090 | 4.440 | 4.810 | 746,973 | -0.39(-7.50%) |
Mar 19, 2024 | 5.160 | 5.540 | 4.650 | 5.200 | 552,466 | +4.19(+414.85%) |
Mar 18, 2024 | 1.000 | 1.060 | 0.9800 | 1.010 | 1,733,088 | +0.02(+1.73%) |
Mar 15, 2024 | 0.9600 | 1.100 | 0.9511 | 0.9928 | 2,782,216 | +0.02(+1.87%) |
Mar 14, 2024 | 1.050 | 1.050 | 0.9701 | 0.9746 | 1,314,805 | -0.06(-5.38%) |
Mar 13, 2024 | 1.070 | 1.119 | 1.020 | 1.030 | 1,691,879 | -0.07(-6.36%) |
Mar 12, 2024 | 1.250 | 1.260 | 0.9493 | 1.100 | 3,990,598 | -0.20(-15.38%) |
Mar 11, 2024 | 1.370 | 1.410 | 1.240 | 1.300 | 1,354,998 | -0.02(-1.52%) |
Mar 08, 2024 | 1.210 | 1.450 | 1.201 | 1.320 | 3,737,271 | +0.13(+10.92%) |
Mar 07, 2024 | 1.100 | 1.220 | 1.080 | 1.190 | 2,047,647 | +0.10(+9.17%) |
Mar 06, 2024 | 1.020 | 1.120 | 0.9950 | 1.090 | 1,983,270 | +0.08(+7.92%) |
Mar 05, 2024 | 1.050 | 1.050 | 0.9619 | 1.010 | 1,438,528 | -0.02(-1.94%) |
Mar 04, 2024 | 1.040 | 1.080 | 0.9800 | 1.030 | 1,542,230 | +0.00(+0.00%) |
Mar 01, 2024 | 1.020 | 1.060 | 0.9521 | 1.030 | 873,846 | +0.02(+1.98%) |
Feb 29, 2024 | 0.9650 | 1.020 | 0.9482 | 1.010 | 1,282,877 | +0.07(+7.25%) |
Feb 28, 2024 | 0.9310 | 1.020 | 0.9310 | 0.9417 | 702,218 | -0.02(-2.44%) |
Feb 27, 2024 | 1.010 | 1.030 | 0.9500 | 0.9653 | 776,937 | -0.04(-4.43%) |
Feb 26, 2024 | 0.9700 | 1.050 | 0.9535 | 1.010 | 1,041,452 | +0.06(+5.95%) |
Feb 23, 2024 | 0.9400 | 1.030 | 0.9215 | 0.9533 | 836,629 | +0.00(+0.19%) |
Feb 22, 2024 | 0.9450 | 0.9700 | 0.9400 | 0.9515 | 455,174 | +0.01(+1.21%) |
Feb 21, 2024 | 0.9500 | 0.9610 | 0.9000 | 0.9401 | 1,003,682 | -0.01(-1.20%) |
Feb 20, 2024 | 1.040 | 1.050 | 0.9513 | 0.9515 | 1,430,818 | -0.11(-10.24%) |
Feb 16, 2024 | 1.080 | 1.120 | 1.030 | 1.060 | 792,474 | -0.01(-0.93%) |
Feb 15, 2024 | 0.9800 | 1.140 | 0.9800 | 1.070 | 1,272,638 | +0.09(+8.66%) |
Feb 14, 2024 | 0.9500 | 0.9899 | 0.9200 | 0.9847 | 767,323 | +0.04(+4.60%) |
Feb 13, 2024 | 1.000 | 1.040 | 0.9350 | 0.9414 | 1,307,500 | -0.08(-7.71%) |
Feb 12, 2024 | 1.050 | 1.150 | 0.9999 | 1.020 | 1,623,179 | -0.05(-4.67%) |
Feb 09, 2024 | 0.8700 | 1.080 | 0.8605 | 1.070 | 2,198,256 | +0.19(+21.72%) |
Feb 08, 2024 | 0.8200 | 0.9000 | 0.8200 | 0.8791 | 613,462 | +0.04(+4.47%) |
Feb 07, 2024 | 0.8800 | 0.9280 | 0.8208 | 0.8415 | 632,980 | -0.05(-6.12%) |
Feb 06, 2024 | 0.8500 | 0.9292 | 0.8300 | 0.8964 | 834,156 | +0.06(+7.44%) |
Feb 05, 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8343 | 585,771 | -0.04(-4.10%) |
Feb 02, 2024 | 0.8200 | 0.8800 | 0.8140 | 0.8700 | 514,353 | +0.04(+5.21%) |
Feb 01, 2024 | 0.8832 | 0.8946 | 0.8100 | 0.8269 | 827,208 | -0.03(-2.95%) |
Jan 31, 2024 | 0.8300 | 0.9000 | 0.8100 | 0.8520 | 838,485 | +0.03(+4.19%) |
Jan 30, 2024 | 0.8853 | 0.8853 | 0.8102 | 0.8177 | 768,521 | -0.05(-5.51%) |
Jan 29, 2024 | 0.8400 | 0.8692 | 0.7900 | 0.8654 | 838,972 | +0.01(+1.20%) |
Jan 26, 2024 | 0.9000 | 0.9500 | 0.8351 | 0.8551 | 873,558 | -0.04(-4.13%) |
Jan 25, 2024 | 0.9169 | 0.9169 | 0.8418 | 0.8919 | 980,079 | +0.01(+1.04%) |
Jan 24, 2024 | 0.9648 | 0.9696 | 0.8545 | 0.8827 | 851,815 | -0.06(-6.44%) |
Jan 23, 2024 | 0.9600 | 0.9799 | 0.9201 | 0.9435 | 647,234 | +0.01(+0.93%) |
Jan 22, 2024 | 0.9725 | 0.9796 | 0.8708 | 0.9348 | 1,191,481 | +0.01(+1.03%) |
Jan 19, 2024 | 0.9700 | 0.9700 | 0.8701 | 0.9253 | 1,167,583 | -0.00(-0.52%) |
Jan 18, 2024 | 0.9500 | 0.9533 | 0.8114 | 0.9301 | 1,958,132 | -0.01(-1.06%) |
Jan 17, 2024 | 1.020 | 1.020 | 0.9309 | 0.9401 | 2,248,618 | -0.07(-6.92%) |
Jan 16, 2024 | 1.100 | 1.105 | 1.000 | 1.010 | 1,859,368 | -0.12(-10.62%) |
Jan 12, 2024 | 1.160 | 1.170 | 1.090 | 1.130 | 2,314,426 | -0.03(-2.59%) |
Jan 11, 2024 | 1.120 | 1.180 | 1.030 | 1.160 | 2,590,862 | +0.06(+5.45%) |
Jan 10, 2024 | 1.040 | 1.190 | 1.020 | 1.100 | 2,909,329 | +0.10(+10.00%) |
Jan 09, 2024 | 1.230 | 1.250 | 0.9700 | 1.000 | 4,363,011 | -0.17(-14.53%) |
Jan 08, 2024 | 1.180 | 1.280 | 1.100 | 1.170 | 3,328,649 | +0.05(+4.46%) |
Jan 05, 2024 | 1.000 | 1.200 | 0.9601 | 1.120 | 3,026,469 | +0.12(+12.00%) |
Jan 04, 2024 | 1.010 | 1.010 | 0.9200 | 1.000 | 3,023,247 | -0.01(-0.99%) |
Jan 03, 2024 | 0.7800 | 1.060 | 0.7800 | 1.010 | 10,050,118 | +0.28(+38.36%) |
Jan 02, 2024 | 0.7700 | 0.7770 | 0.7163 | 0.7300 | 809,895 | -0.03(-3.66%) |
Dec 29, 2023 | 0.8400 | 0.8546 | 0.7550 | 0.7577 | 1,412,608 | -0.07(-8.46%) |
Dec 28, 2023 | 0.8700 | 0.8700 | 0.8100 | 0.8277 | 685,012 | +0.01(+1.56%) |
Dec 27, 2023 | 0.8725 | 0.9024 | 0.8050 | 0.8150 | 1,220,223 | -0.08(-9.22%) |
Dec 26, 2023 | 0.8500 | 0.9352 | 0.8500 | 0.8978 | 1,607,814 | +0.04(+5.26%) |
Dec 22, 2023 | 0.7352 | 0.8624 | 0.7280 | 0.8529 | 1,888,367 | +0.13(+17.43%) |
Dec 21, 2023 | 0.7200 | 0.7469 | 0.7101 | 0.7263 | 655,576 | +0.01(+1.71%) |
Dec 20, 2023 | 0.7600 | 0.7600 | 0.7107 | 0.7141 | 762,532 | -0.04(-5.09%) |
Dec 19, 2023 | 0.7300 | 0.7683 | 0.7300 | 0.7524 | 812,962 | +0.01(+1.81%) |
Dec 18, 2023 | 0.7860 | 0.7888 | 0.6956 | 0.7390 | 1,294,870 | -0.04(-5.45%) |
Dec 15, 2023 | 0.8048 | 0.8049 | 0.7668 | 0.7816 | 2,751,148 | -0.01(-1.10%) |
Dec 14, 2023 | 0.7360 | 0.8000 | 0.7360 | 0.7903 | 1,560,401 | +0.05(+6.17%) |
Dec 13, 2023 | 0.7000 | 0.7498 | 0.6806 | 0.7444 | 2,227,827 | +0.06(+8.32%) |
Dec 12, 2023 | 0.5900 | 0.7300 | 0.5800 | 0.6872 | 2,790,365 | +0.11(+18.30%) |
Dec 11, 2023 | 0.5817 | 0.5930 | 0.5700 | 0.5809 | 551,362 | +0.01(+1.47%) |
Dec 08, 2023 | 0.5500 | 0.5780 | 0.5500 | 0.5725 | 542,917 | +0.02(+2.82%) |
Dec 07, 2023 | 0.5700 | 0.5875 | 0.5500 | 0.5568 | 852,628 | -0.00(-0.84%) |
Dec 06, 2023 | 0.5600 | 0.5937 | 0.5501 | 0.5615 | 761,301 | +0.01(+2.09%) |
Dec 05, 2023 | 0.5621 | 0.5664 | 0.5430 | 0.5500 | 694,107 | -0.01(-1.54%) |
Dec 04, 2023 | 0.5580 | 0.5799 | 0.5522 | 0.5586 | 629,149 | -0.00(-0.87%) |
Dec 01, 2023 | 0.5600 | 0.5700 | 0.5431 | 0.5635 | 453,721 | +0.00(+0.86%) |
Nov 30, 2023 | 0.5500 | 0.5692 | 0.5451 | 0.5587 | 473,757 | +0.02(+2.89%) |
Nov 29, 2023 | 0.5173 | 0.5800 | 0.5173 | 0.5430 | 718,565 | +0.03(+6.24%) |
Nov 28, 2023 | 0.5200 | 0.5284 | 0.5100 | 0.5111 | 740,001 | +0.01(+2.18%) |
Nov 27, 2023 | 0.5325 | 0.5327 | 0.5002 | 0.5002 | 568,283 | -0.03(-5.73%) |
Nov 24, 2023 | 0.5200 | 0.5358 | 0.5100 | 0.5306 | 139,256 | +0.02(+4.82%) |
Nov 22, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5062 | 734,437 | -0.03(-6.26%) |
Nov 21, 2023 | 0.5500 | 0.5899 | 0.5400 | 0.5400 | 614,281 | -0.02(-3.57%) |
Nov 20, 2023 | 0.5470 | 0.5900 | 0.5302 | 0.5600 | 656,062 | +0.01(+2.28%) |
Nov 17, 2023 | 0.5399 | 0.5600 | 0.5100 | 0.5475 | 997,789 | +0.01(+1.41%) |
Nov 16, 2023 | 0.5800 | 0.5915 | 0.5257 | 0.5399 | 1,052,548 | -0.05(-8.74%) |
Nov 15, 2023 | 0.5855 | 0.6244 | 0.5800 | 0.5916 | 998,701 | +0.01(+2.23%) |
Nov 14, 2023 | 0.6200 | 0.6900 | 0.5626 | 0.5787 | 1,894,459 | -0.02(-2.90%) |
Nov 13, 2023 | 0.5800 | 0.6403 | 0.5578 | 0.5960 | 1,249,289 | +0.02(+2.60%) |
Nov 10, 2023 | 0.5700 | 0.6159 | 0.5510 | 0.5809 | 695,671 | -0.01(-2.06%) |
Nov 09, 2023 | 0.6597 | 0.6799 | 0.5900 | 0.5931 | 1,028,015 | -0.07(-10.15%) |
Nov 08, 2023 | 0.6480 | 0.6601 | 0.6110 | 0.6601 | 545,086 | +0.02(+2.60%) |
Nov 07, 2023 | 0.6300 | 0.6499 | 0.6300 | 0.6434 | 464,555 | +0.01(+1.77%) |
Nov 06, 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6322 | 828,982 | +0.02(+2.68%) |
Nov 03, 2023 | 0.6000 | 0.6500 | 0.5801 | 0.6157 | 806,078 | +0.07(+12.35%) |
Nov 02, 2023 | 0.4900 | 0.5500 | 0.4879 | 0.5480 | 1,101,742 | +0.07(+15.22%) |
Nov 01, 2023 | 0.4892 | 0.4963 | 0.4650 | 0.4756 | 571,083 | -0.02(-4.50%) |
Oct 31, 2023 | 0.4901 | 0.5089 | 0.4840 | 0.4980 | 726,319 | +0.00(+0.08%) |
Oct 30, 2023 | 0.5300 | 0.5400 | 0.4840 | 0.4976 | 695,134 | -0.02(-3.32%) |
Oct 27, 2023 | 0.5400 | 0.5477 | 0.5023 | 0.5147 | 690,223 | -0.03(-6.03%) |
Oct 26, 2023 | 0.5402 | 0.5500 | 0.5252 | 0.5477 | 383,068 | +0.01(+1.39%) |
Oct 25, 2023 | 0.5900 | 0.5936 | 0.5070 | 0.5402 | 1,261,552 | -0.04(-6.20%) |
Oct 24, 2023 | 0.5700 | 0.6000 | 0.5710 | 0.5759 | 611,522 | -0.00(-0.10%) |
Oct 23, 2023 | 0.6003 | 0.6100 | 0.5701 | 0.5765 | 863,660 | -0.04(-6.85%) |
Oct 20, 2023 | 0.6400 | 0.6600 | 0.6105 | 0.6189 | 590,991 | -0.01(-1.90%) |
Oct 19, 2023 | 0.6700 | 0.6800 | 0.6300 | 0.6309 | 536,910 | -0.05(-7.38%) |
Oct 18, 2023 | 0.7400 | 0.7418 | 0.6730 | 0.6812 | 766,797 | -0.06(-8.49%) |
Oct 17, 2023 | 0.7200 | 0.7574 | 0.7101 | 0.7444 | 484,114 | +0.02(+2.80%) |
Oct 16, 2023 | 0.7000 | 0.7384 | 0.7000 | 0.7241 | 423,140 | +0.00(+0.54%) |
Oct 13, 2023 | 0.7100 | 0.7390 | 0.6846 | 0.7202 | 485,119 | -0.01(-0.94%) |
Oct 12, 2023 | 0.7500 | 0.7799 | 0.7201 | 0.7270 | 437,171 | -0.04(-5.04%) |
Oct 11, 2023 | 0.7800 | 0.7900 | 0.7550 | 0.7656 | 263,855 | +0.01(+1.36%) |
Oct 10, 2023 | 0.7320 | 0.7975 | 0.7285 | 0.7553 | 650,402 | +0.04(+4.92%) |
Oct 09, 2023 | 0.7300 | 0.7391 | 0.6900 | 0.7199 | 697,724 | -0.01(-1.42%) |
Oct 06, 2023 | 0.6900 | 0.7448 | 0.6900 | 0.7303 | 583,778 | +0.04(+5.90%) |
Oct 05, 2023 | 0.7200 | 0.7497 | 0.6860 | 0.6896 | 906,083 | -0.04(-5.55%) |
Oct 04, 2023 | 0.6700 | 0.7399 | 0.6699 | 0.7301 | 1,079,699 | +0.06(+8.97%) |
Oct 03, 2023 | 0.7200 | 0.7188 | 0.6700 | 0.6700 | 1,102,684 | -0.05(-7.42%) |