Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.930 | 6.949 | 6.390 | 6.490 | 357,445 | -0.40(-5.81%) |
May 30, 2024 | 6.940 | 7.110 | 6.820 | 6.890 | 187,411 | +0.01(+0.15%) |
May 29, 2024 | 6.710 | 6.900 | 6.570 | 6.880 | 160,755 | +0.05(+0.73%) |
May 28, 2024 | 7.020 | 7.030 | 6.720 | 6.830 | 376,065 | -0.06(-0.87%) |
May 24, 2024 | 6.590 | 7.150 | 6.511 | 6.890 | 255,032 | +0.34(+5.19%) |
May 23, 2024 | 6.850 | 6.934 | 6.470 | 6.550 | 245,774 | -0.29(-4.24%) |
May 22, 2024 | 6.830 | 7.120 | 6.738 | 6.840 | 170,027 | -0.03(-0.44%) |
May 21, 2024 | 6.670 | 6.940 | 6.550 | 6.870 | 189,784 | +0.21(+3.15%) |
May 20, 2024 | 6.830 | 6.830 | 6.430 | 6.660 | 272,125 | -0.27(-3.90%) |
May 17, 2024 | 6.810 | 7.040 | 6.660 | 6.930 | 207,676 | -0.11(-1.56%) |
May 16, 2024 | 7.200 | 7.240 | 6.950 | 7.040 | 210,801 | -0.24(-3.30%) |
May 15, 2024 | 7.360 | 7.420 | 6.970 | 7.280 | 363,828 | -0.21(-2.80%) |
May 14, 2024 | 7.100 | 7.660 | 7.100 | 7.490 | 520,077 | +0.41(+5.79%) |
May 13, 2024 | 6.750 | 7.590 | 6.730 | 7.080 | 519,056 | +0.33(+4.89%) |
May 10, 2024 | 7.040 | 7.230 | 6.600 | 6.750 | 516,673 | -0.66(-8.91%) |
May 09, 2024 | 7.340 | 8.469 | 7.200 | 7.410 | 1,528,928 | +0.27(+3.78%) |
May 08, 2024 | 6.890 | 7.350 | 6.652 | 7.140 | 350,587 | +0.25(+3.63%) |
May 07, 2024 | 7.000 | 7.020 | 6.650 | 6.890 | 179,446 | -0.03(-0.43%) |
May 06, 2024 | 6.630 | 7.129 | 6.630 | 6.920 | 358,075 | +0.26(+3.90%) |
May 03, 2024 | 6.660 | 6.968 | 6.560 | 6.660 | 126,628 | +0.01(+0.15%) |
May 02, 2024 | 6.400 | 6.670 | 6.330 | 6.650 | 204,743 | +0.32(+5.06%) |
May 01, 2024 | 6.660 | 6.740 | 6.220 | 6.330 | 280,711 | -0.27(-4.09%) |
Apr 30, 2024 | 6.720 | 6.974 | 6.500 | 6.600 | 332,482 | -0.16(-2.37%) |
Apr 29, 2024 | 6.450 | 6.870 | 6.330 | 6.760 | 397,749 | +0.38(+5.96%) |
Apr 26, 2024 | 6.200 | 6.700 | 6.150 | 6.380 | 533,044 | +0.24(+3.91%) |
Apr 25, 2024 | 6.230 | 6.390 | 6.000 | 6.140 | 419,103 | -0.14(-2.23%) |
Apr 24, 2024 | 6.230 | 6.540 | 6.050 | 6.280 | 518,195 | +0.12(+1.95%) |
Apr 23, 2024 | 6.120 | 6.550 | 6.111 | 6.160 | 273,594 | -0.04(-0.65%) |
Apr 22, 2024 | 6.450 | 6.598 | 6.010 | 6.200 | 281,313 | -0.10(-1.59%) |
Apr 19, 2024 | 6.910 | 7.040 | 6.300 | 6.300 | 481,882 | -0.54(-7.89%) |
Apr 18, 2024 | 6.050 | 7.090 | 5.950 | 6.840 | 881,407 | +0.84(+14.00%) |
Apr 17, 2024 | 6.410 | 6.478 | 6.000 | 6.000 | 418,912 | -0.38(-5.96%) |
Apr 16, 2024 | 6.300 | 6.530 | 5.830 | 6.380 | 451,296 | -0.09(-1.39%) |
Apr 15, 2024 | 7.100 | 7.130 | 6.470 | 6.470 | 329,566 | -0.80(-11.00%) |
Apr 12, 2024 | 7.360 | 7.550 | 7.010 | 7.270 | 249,292 | -0.31(-4.09%) |
Apr 11, 2024 | 7.590 | 7.758 | 7.260 | 7.580 | 174,640 | -0.04(-0.52%) |
Apr 10, 2024 | 7.590 | 7.820 | 7.400 | 7.620 | 213,620 | -0.25(-3.18%) |
Apr 09, 2024 | 7.590 | 8.070 | 7.467 | 7.870 | 196,214 | +0.27(+3.55%) |
Apr 08, 2024 | 7.600 | 7.730 | 7.210 | 7.600 | 289,228 | +0.00(+0.00%) |
Apr 05, 2024 | 7.800 | 7.910 | 7.500 | 7.600 | 303,464 | -0.22(-2.81%) |
Apr 04, 2024 | 8.120 | 8.335 | 7.820 | 7.820 | 331,280 | -0.30(-3.69%) |
Apr 03, 2024 | 8.200 | 8.404 | 7.800 | 8.120 | 355,638 | -0.15(-1.81%) |
Apr 02, 2024 | 8.430 | 8.490 | 8.120 | 8.270 | 386,780 | -0.25(-2.93%) |
Apr 01, 2024 | 8.970 | 9.023 | 8.230 | 8.520 | 567,099 | -0.44(-4.91%) |
Mar 28, 2024 | 9.620 | 9.690 | 8.880 | 8.960 | 682,403 | -0.74(-7.63%) |
Mar 27, 2024 | 9.640 | 9.960 | 9.350 | 9.700 | 658,594 | +0.08(+0.83%) |
Mar 26, 2024 | 10.40 | 10.76 | 8.770 | 9.620 | 2,867,376 | -0.40(-3.99%) |
Mar 25, 2024 | 9.600 | 10.46 | 9.570 | 10.02 | 2,075,839 | +0.51(+5.36%) |
Mar 22, 2024 | 9.860 | 10.36 | 9.510 | 9.510 | 720,276 | -0.50(-5.00%) |
Mar 21, 2024 | 10.50 | 10.57 | 9.410 | 10.01 | 829,144 | -0.32(-3.10%) |
Mar 20, 2024 | 10.01 | 11.21 | 9.925 | 10.33 | 1,544,908 | +0.31(+3.09%) |
Mar 19, 2024 | 10.00 | 10.35 | 9.300 | 10.02 | 506,973 | -0.44(-4.21%) |
Mar 18, 2024 | 10.43 | 10.69 | 10.02 | 10.46 | 629,359 | -0.13(-1.23%) |
Mar 15, 2024 | 8.730 | 10.72 | 8.620 | 10.59 | 1,929,532 | +1.82(+20.75%) |
Mar 14, 2024 | 9.040 | 9.160 | 8.200 | 8.770 | 803,076 | -0.43(-4.67%) |
Mar 13, 2024 | 9.900 | 10.30 | 8.820 | 9.200 | 1,163,498 | -1.20(-11.54%) |
Mar 12, 2024 | 10.40 | 10.49 | 9.350 | 10.40 | 983,267 | -0.02(-0.19%) |
Mar 11, 2024 | 10.15 | 11.08 | 10.04 | 10.42 | 1,129,751 | -0.06(-0.57%) |
Mar 08, 2024 | 10.80 | 11.25 | 9.900 | 10.48 | 1,282,570 | -0.41(-3.76%) |
Mar 07, 2024 | 10.55 | 12.08 | 10.31 | 10.89 | 4,915,194 | +0.62(+6.04%) |
Mar 06, 2024 | 13.33 | 13.70 | 10.15 | 10.27 | 6,384,069 | -4.45(-30.23%) |
Mar 05, 2024 | 15.99 | 17.99 | 13.06 | 14.72 | 26,067,272 | +2.31(+18.61%) |
Mar 04, 2024 | 8.520 | 16.89 | 8.515 | 12.41 | 69,094,368 | +5.33(+75.28%) |
Mar 01, 2024 | 6.780 | 7.350 | 5.900 | 7.080 | 1,298,034 | +0.04(+0.57%) |
Feb 29, 2024 | 7.870 | 8.115 | 7.030 | 7.040 | 996,434 | -1.18(-14.36%) |
Feb 28, 2024 | 8.280 | 8.580 | 7.420 | 8.220 | 972,748 | -0.07(-0.84%) |
Feb 27, 2024 | 8.980 | 9.980 | 7.550 | 8.290 | 1,731,374 | +8.11(+4610.23%) |
Feb 26, 2024 | 0.1750 | 0.2050 | 0.1475 | 0.1760 | 87,758,592 | -0.01(-7.12%) |
Feb 23, 2024 | 0.1901 | 0.2026 | 0.1715 | 0.1895 | 119,699,016 | -0.06(-25.07%) |
Feb 22, 2024 | 0.2658 | 0.2711 | 0.2401 | 0.2529 | 39,171,908 | -0.01(-4.31%) |
Feb 21, 2024 | 0.2802 | 0.2827 | 0.2629 | 0.2643 | 31,437,682 | -0.03(-8.96%) |
Feb 20, 2024 | 0.2870 | 0.2949 | 0.2700 | 0.2903 | 31,573,176 | -0.01(-2.91%) |
Feb 16, 2024 | 0.3020 | 0.3050 | 0.2895 | 0.2990 | 36,449,144 | -0.01(-2.48%) |
Feb 15, 2024 | 0.3320 | 0.3400 | 0.2955 | 0.3066 | 86,043,184 | +0.00(+1.59%) |
Feb 14, 2024 | 0.3167 | 0.3220 | 0.2951 | 0.3018 | 38,332,288 | +0.01(+4.79%) |
Feb 13, 2024 | 0.3100 | 0.3100 | 0.2819 | 0.2880 | 49,834,688 | -0.03(-9.86%) |
Feb 12, 2024 | 0.3364 | 0.3369 | 0.3065 | 0.3195 | 48,363,336 | -0.02(-5.02%) |
Feb 09, 2024 | 0.3692 | 0.3692 | 0.3300 | 0.3364 | 63,326,360 | -0.03(-9.18%) |
Feb 08, 2024 | 0.3191 | 0.3803 | 0.3167 | 0.3704 | 109,822,632 | +0.03(+9.46%) |
Feb 07, 2024 | 0.3280 | 0.3470 | 0.3100 | 0.3384 | 151,380,432 | -0.06(-14.50%) |
Feb 06, 2024 | 0.4189 | 0.4344 | 0.3650 | 0.3958 | 123,904,240 | -0.01(-3.46%) |
Feb 05, 2024 | 0.3500 | 0.4247 | 0.3500 | 0.4100 | 258,876,352 | +0.07(+19.92%) |
Feb 02, 2024 | 0.3530 | 0.3559 | 0.3252 | 0.3419 | 62,858,524 | -0.00(-0.93%) |
Feb 01, 2024 | 0.3481 | 0.3637 | 0.3250 | 0.3451 | 97,790,600 | +0.02(+7.78%) |
Jan 31, 2024 | 0.2823 | 0.3480 | 0.2823 | 0.3202 | 114,903,728 | +0.03(+10.68%) |
Jan 30, 2024 | 0.2836 | 0.3174 | 0.2543 | 0.2893 | 118,751,280 | -0.00(-0.99%) |
Jan 29, 2024 | 0.3299 | 0.3400 | 0.2820 | 0.2922 | 111,143,952 | -0.03(-8.08%) |
Jan 26, 2024 | 0.3242 | 0.3700 | 0.3032 | 0.3179 | 224,309,936 | +0.02(+5.86%) |
Jan 25, 2024 | 0.3223 | 0.3335 | 0.2915 | 0.3003 | 159,729,280 | -0.05(-13.18%) |
Jan 24, 2024 | 0.3800 | 0.4390 | 0.3333 | 0.3459 | 375,302,112 | -0.08(-19.54%) |
Jan 23, 2024 | 0.4459 | 0.4802 | 0.3754 | 0.4299 | 557,851,264 | +0.07(+19.85%) |
Jan 22, 2024 | 0.2802 | 0.4000 | 0.2802 | 0.3587 | 760,910,080 | +0.11(+41.55%) |
Jan 19, 2024 | 0.2132 | 0.2630 | 0.1800 | 0.2534 | 552,862,464 | +0.01(+4.67%) |
Jan 18, 2024 | 0.2200 | 0.2898 | 0.2000 | 0.2421 | 618,998,976 | +0.08(+48.89%) |
Jan 17, 2024 | 0.1613 | 0.2432 | 0.1550 | 0.1626 | 511,984,672 | -0.26(-61.29%) |
Jan 16, 2024 | 0.1400 | 0.4899 | 0.1332 | 0.4201 | 1,612,798,464 | +0.34(+453.49%) |
Jan 12, 2024 | 0.0760 | 0.0760 | 0.0753 | 0.0759 | 4,086,028 | +0.00(+0.93%) |
Jan 11, 2024 | 0.0755 | 0.0758 | 0.0750 | 0.0752 | 4,769,368 | +0.00(+0.13%) |
Jan 10, 2024 | 0.0752 | 0.0765 | 0.0742 | 0.0751 | 4,977,836 | -0.00(-1.96%) |
Jan 09, 2024 | 0.0798 | 0.0798 | 0.0745 | 0.0766 | 5,440,840 | +0.00(+1.59%) |
Jan 08, 2024 | 0.0740 | 0.0778 | 0.0715 | 0.0754 | 4,514,568 | -0.00(-0.92%) |
Jan 05, 2024 | 0.0765 | 0.0772 | 0.0750 | 0.0761 | 3,257,534 | -0.00(-1.42%) |
Jan 04, 2024 | 0.0789 | 0.0800 | 0.0741 | 0.0772 | 5,984,225 | -0.00(-2.53%) |
Jan 03, 2024 | 0.0800 | 0.0818 | 0.0780 | 0.0792 | 5,772,284 | -0.00(-4.69%) |
Jan 02, 2024 | 0.0850 | 0.0853 | 0.0805 | 0.0831 | 4,975,094 | +0.00(+1.34%) |
Dec 29, 2023 | 0.0860 | 0.0861 | 0.0780 | 0.0820 | 9,654,142 | -0.01(-7.13%) |
Dec 28, 2023 | 0.0794 | 0.0930 | 0.0790 | 0.0883 | 13,282,898 | +0.01(+11.35%) |
Dec 27, 2023 | 0.0800 | 0.0804 | 0.0780 | 0.0793 | 4,841,440 | +0.00(+1.93%) |
Dec 26, 2023 | 0.0780 | 0.0810 | 0.0767 | 0.0778 | 4,976,467 | -0.00(-3.95%) |
Dec 22, 2023 | 0.0800 | 0.0825 | 0.0776 | 0.0810 | 5,175,500 | +0.00(+1.25%) |
Dec 21, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 4,493,898 | +0.00(+0.00%) |
Dec 20, 2023 | 0.0800 | 0.0825 | 0.0787 | 0.0800 | 4,102,281 | +0.00(+1.65%) |
Dec 19, 2023 | 0.0800 | 0.0806 | 0.0760 | 0.0787 | 5,166,128 | +0.00(+0.77%) |
Dec 18, 2023 | 0.0846 | 0.0846 | 0.0780 | 0.0781 | 4,213,753 | +0.00(+0.26%) |
Dec 15, 2023 | 0.0830 | 0.0848 | 0.0779 | 0.0779 | 5,254,349 | -0.00(-0.13%) |
Dec 14, 2023 | 0.0769 | 0.0824 | 0.0750 | 0.0780 | 7,455,269 | +0.01(+8.48%) |
Dec 13, 2023 | 0.0780 | 0.0800 | 0.0700 | 0.0719 | 8,664,806 | -0.01(-7.94%) |
Dec 12, 2023 | 0.0900 | 0.0909 | 0.0780 | 0.0781 | 5,847,376 | -0.01(-12.44%) |
Dec 11, 2023 | 0.0980 | 0.0980 | 0.0888 | 0.0892 | 5,642,569 | -0.00(-2.41%) |
Dec 08, 2023 | 0.0970 | 0.0970 | 0.0910 | 0.0914 | 5,841,687 | +0.00(+0.77%) |
Dec 07, 2023 | 0.1141 | 0.1194 | 0.0901 | 0.0907 | 20,283,536 | -0.04(-29.14%) |
Dec 06, 2023 | 0.1395 | 0.1401 | 0.1260 | 0.1280 | 2,530,842 | -0.01(-6.50%) |
Dec 05, 2023 | 0.1479 | 0.1500 | 0.1315 | 0.1369 | 3,528,237 | -0.01(-7.19%) |
Dec 04, 2023 | 0.1301 | 0.1550 | 0.1270 | 0.1475 | 11,096,460 | +0.02(+17.44%) |
Dec 01, 2023 | 0.1175 | 0.1256 | 0.1144 | 0.1256 | 3,045,017 | +0.01(+8.09%) |
Nov 30, 2023 | 0.1195 | 0.1200 | 0.1135 | 0.1162 | 3,179,474 | -0.00(-2.35%) |
Nov 29, 2023 | 0.1300 | 0.1349 | 0.1178 | 0.1190 | 4,385,454 | -0.01(-8.46%) |
Nov 28, 2023 | 0.1300 | 0.1309 | 0.1260 | 0.1300 | 1,692,848 | +0.00(+1.56%) |
Nov 27, 2023 | 0.1352 | 0.1352 | 0.1270 | 0.1280 | 2,415,004 | -0.00(-1.54%) |
Nov 24, 2023 | 0.1275 | 0.1300 | 0.1225 | 0.1300 | 1,288,450 | +0.00(+2.12%) |
Nov 22, 2023 | 0.1222 | 0.1275 | 0.1222 | 0.1273 | 1,628,834 | +0.00(+1.19%) |
Nov 21, 2023 | 0.1250 | 0.1290 | 0.1160 | 0.1258 | 3,763,273 | +0.00(+0.64%) |
Nov 20, 2023 | 0.1320 | 0.1320 | 0.1231 | 0.1250 | 3,020,442 | -0.00(-3.18%) |
Nov 17, 2023 | 0.1350 | 0.1362 | 0.1281 | 0.1291 | 3,299,358 | -0.01(-6.79%) |
Nov 16, 2023 | 0.1495 | 0.1495 | 0.1292 | 0.1385 | 5,464,530 | -0.01(-6.86%) |
Nov 15, 2023 | 0.1500 | 0.1530 | 0.1430 | 0.1487 | 3,082,328 | -0.00(-1.98%) |
Nov 14, 2023 | 0.1460 | 0.1600 | 0.1455 | 0.1517 | 2,303,563 | +0.00(+2.92%) |
Nov 13, 2023 | 0.1460 | 0.1511 | 0.1451 | 0.1474 | 1,723,033 | +0.00(+0.75%) |
Nov 10, 2023 | 0.1601 | 0.1676 | 0.1450 | 0.1463 | 3,015,893 | -0.02(-12.45%) |
Nov 09, 2023 | 0.1742 | 0.1760 | 0.1651 | 0.1671 | 2,693,589 | -0.01(-4.95%) |
Nov 08, 2023 | 0.1808 | 0.1838 | 0.1739 | 0.1758 | 1,635,983 | -0.01(-4.35%) |
Nov 07, 2023 | 0.1840 | 0.1840 | 0.1775 | 0.1838 | 1,427,380 | +0.01(+3.26%) |
Nov 06, 2023 | 0.1848 | 0.1848 | 0.1739 | 0.1780 | 1,527,870 | -0.00(-1.49%) |
Nov 03, 2023 | 0.1738 | 0.1825 | 0.1728 | 0.1807 | 1,555,639 | +0.01(+5.36%) |
Nov 02, 2023 | 0.1700 | 0.1738 | 0.1673 | 0.1715 | 1,187,212 | -0.00(-0.29%) |