Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.990 | 4.100 | 3.790 | 4.040 | 29,343 | +0.16(+4.12%) |
May 23, 2024 | 3.710 | 4.008 | 3.610 | 3.880 | 18,728 | +0.07(+1.84%) |
May 22, 2024 | 3.510 | 3.810 | 3.470 | 3.810 | 25,995 | +0.24(+6.72%) |
May 21, 2024 | 3.560 | 3.690 | 3.560 | 3.570 | 6,776 | -0.15(-4.03%) |
May 20, 2024 | 3.690 | 3.888 | 3.560 | 3.720 | 10,917 | +0.00(+0.00%) |
May 17, 2024 | 3.800 | 3.823 | 3.720 | 3.720 | 6,759 | -0.11(-2.87%) |
May 16, 2024 | 3.760 | 3.890 | 3.760 | 3.830 | 7,107 | -0.04(-1.03%) |
May 15, 2024 | 3.730 | 3.890 | 3.730 | 3.870 | 12,722 | +0.15(+4.03%) |
May 14, 2024 | 3.780 | 3.900 | 3.510 | 3.720 | 11,891 | -0.05(-1.33%) |
May 13, 2024 | 3.810 | 3.819 | 3.640 | 3.770 | 10,468 | +0.05(+1.34%) |
May 10, 2024 | 3.670 | 3.780 | 3.650 | 3.720 | 6,204 | -0.05(-1.33%) |
May 09, 2024 | 3.800 | 3.841 | 3.700 | 3.770 | 2,925 | -0.10(-2.58%) |
May 08, 2024 | 3.910 | 3.950 | 3.810 | 3.870 | 9,856 | -0.04(-1.02%) |
May 07, 2024 | 3.900 | 4.060 | 3.600 | 3.910 | 23,128 | +0.00(+0.00%) |
May 06, 2024 | 3.990 | 4.160 | 3.870 | 3.910 | 19,408 | -0.04(-1.01%) |
May 03, 2024 | 3.900 | 3.990 | 3.850 | 3.950 | 16,026 | +0.06(+1.54%) |
May 02, 2024 | 4.050 | 4.050 | 3.890 | 3.890 | 7,567 | -0.02(-0.51%) |
May 01, 2024 | 4.160 | 4.160 | 3.910 | 3.910 | 3,741 | -0.26(-6.24%) |
Apr 30, 2024 | 4.130 | 4.200 | 4.070 | 4.170 | 9,644 | -0.12(-2.80%) |
Apr 29, 2024 | 4.310 | 4.310 | 4.059 | 4.290 | 16,494 | +0.11(+2.63%) |
Apr 26, 2024 | 4.250 | 4.330 | 4.020 | 4.180 | 25,104 | +0.06(+1.46%) |
Apr 25, 2024 | 4.110 | 4.130 | 3.850 | 4.120 | 7,185 | -0.01(-0.24%) |
Apr 24, 2024 | 4.180 | 4.180 | 4.050 | 4.130 | 10,156 | -0.01(-0.24%) |
Apr 23, 2024 | 4.280 | 4.280 | 3.990 | 4.140 | 25,028 | -0.05(-1.19%) |
Apr 22, 2024 | 4.360 | 4.360 | 4.190 | 4.190 | 9,876 | -0.12(-2.78%) |
Apr 19, 2024 | 4.240 | 4.410 | 4.170 | 4.310 | 30,943 | +0.09(+2.13%) |
Apr 18, 2024 | 4.110 | 4.248 | 4.110 | 4.220 | 35,375 | +0.11(+2.68%) |
Apr 17, 2024 | 4.100 | 4.150 | 3.930 | 4.110 | 29,918 | +0.07(+1.73%) |
Apr 16, 2024 | 4.000 | 4.110 | 3.900 | 4.040 | 25,139 | -0.06(-1.46%) |
Apr 15, 2024 | 3.980 | 4.190 | 3.857 | 4.100 | 44,814 | +0.00(+0.00%) |
Apr 12, 2024 | 3.800 | 4.130 | 3.800 | 4.100 | 30,866 | +0.21(+5.40%) |
Apr 11, 2024 | 4.000 | 4.000 | 3.520 | 3.890 | 34,247 | -0.10(-2.51%) |
Apr 10, 2024 | 4.170 | 4.170 | 3.840 | 3.990 | 38,411 | +0.03(+0.76%) |
Apr 09, 2024 | 4.000 | 4.110 | 3.850 | 3.960 | 36,187 | -0.13(-3.18%) |
Apr 08, 2024 | 3.700 | 4.110 | 3.700 | 4.090 | 83,372 | +0.40(+10.84%) |
Apr 05, 2024 | 3.650 | 3.850 | 3.590 | 3.690 | 45,188 | +0.04(+1.10%) |
Apr 04, 2024 | 3.710 | 3.846 | 3.650 | 3.650 | 41,978 | +0.05(+1.39%) |
Apr 03, 2024 | 3.880 | 4.199 | 3.480 | 3.600 | 162,486 | -0.28(-7.22%) |
Apr 02, 2024 | 3.400 | 3.900 | 3.150 | 3.880 | 309,601 | +0.65(+20.12%) |
Apr 01, 2024 | 3.200 | 3.446 | 3.080 | 3.230 | 23,332 | +0.03(+0.94%) |
Mar 28, 2024 | 3.000 | 3.200 | 3.000 | 3.200 | 17,197 | +0.20(+6.67%) |
Mar 27, 2024 | 3.130 | 3.130 | 2.900 | 3.000 | 25,627 | -0.13(-4.15%) |
Mar 26, 2024 | 3.020 | 3.176 | 3.012 | 3.130 | 9,983 | +0.03(+0.97%) |
Mar 25, 2024 | 3.110 | 3.150 | 2.950 | 3.100 | 15,588 | +0.05(+1.64%) |
Mar 22, 2024 | 3.000 | 3.050 | 2.970 | 3.050 | 14,565 | +0.00(+0.00%) |
Mar 21, 2024 | 3.030 | 3.110 | 2.980 | 3.050 | 12,155 | +0.02(+0.66%) |
Mar 20, 2024 | 3.040 | 3.080 | 2.900 | 3.030 | 28,741 | -0.04(-1.30%) |
Mar 19, 2024 | 3.000 | 3.200 | 2.880 | 3.070 | 30,592 | -0.01(-0.32%) |
Mar 18, 2024 | 2.920 | 3.080 | 2.900 | 3.080 | 23,208 | +0.09(+3.01%) |
Mar 15, 2024 | 2.950 | 3.069 | 2.930 | 2.990 | 12,360 | +0.04(+1.36%) |
Mar 14, 2024 | 3.000 | 3.010 | 2.930 | 2.950 | 26,911 | -0.08(-2.64%) |
Mar 13, 2024 | 3.020 | 3.100 | 3.000 | 3.030 | 19,587 | +0.01(+0.33%) |
Mar 12, 2024 | 3.200 | 3.250 | 2.920 | 3.020 | 30,734 | -0.10(-3.21%) |
Mar 11, 2024 | 3.190 | 3.390 | 3.050 | 3.120 | 62,905 | +0.02(+0.65%) |
Mar 08, 2024 | 2.910 | 3.160 | 2.880 | 3.100 | 51,838 | +0.16(+5.44%) |
Mar 07, 2024 | 2.950 | 3.131 | 2.824 | 2.940 | 46,548 | +0.04(+1.38%) |
Mar 06, 2024 | 3.120 | 3.120 | 2.860 | 2.900 | 43,222 | -0.12(-3.97%) |
Mar 05, 2024 | 3.190 | 3.250 | 2.930 | 3.020 | 73,448 | -0.17(-5.33%) |
Mar 04, 2024 | 3.470 | 3.575 | 3.135 | 3.190 | 79,128 | -0.20(-5.90%) |
Mar 01, 2024 | 3.680 | 3.680 | 3.382 | 3.390 | 67,585 | -0.21(-5.83%) |
Feb 29, 2024 | 3.680 | 3.790 | 3.560 | 3.600 | 30,305 | -0.06(-1.64%) |
Feb 28, 2024 | 3.640 | 3.791 | 3.560 | 3.660 | 37,953 | +0.06(+1.67%) |
Feb 27, 2024 | 3.730 | 3.860 | 3.580 | 3.600 | 70,148 | -0.16(-4.26%) |
Feb 26, 2024 | 3.780 | 3.948 | 3.710 | 3.760 | 67,824 | -0.02(-0.53%) |
Feb 23, 2024 | 3.810 | 3.890 | 3.710 | 3.780 | 32,710 | -0.05(-1.31%) |
Feb 22, 2024 | 3.850 | 4.054 | 3.730 | 3.830 | 46,538 | -0.05(-1.29%) |
Feb 21, 2024 | 4.020 | 4.100 | 3.760 | 3.880 | 59,093 | -0.11(-2.76%) |
Feb 20, 2024 | 4.420 | 4.500 | 3.770 | 3.990 | 442,937 | -0.06(-1.48%) |
Feb 16, 2024 | 4.220 | 4.258 | 4.000 | 4.050 | 49,576 | -0.10(-2.41%) |
Feb 15, 2024 | 4.230 | 4.390 | 3.930 | 4.150 | 53,596 | -0.06(-1.43%) |
Feb 14, 2024 | 4.090 | 4.390 | 4.060 | 4.210 | 54,097 | +0.21(+5.25%) |
Feb 13, 2024 | 4.110 | 4.390 | 3.930 | 4.000 | 76,481 | -0.21(-4.99%) |
Feb 12, 2024 | 4.600 | 4.740 | 4.010 | 4.210 | 246,533 | +0.19(+4.73%) |
Feb 09, 2024 | 4.300 | 4.460 | 4.010 | 4.020 | 73,685 | -0.21(-4.96%) |
Feb 08, 2024 | 4.290 | 4.540 | 3.970 | 4.230 | 67,211 | -0.05(-1.17%) |
Feb 07, 2024 | 4.500 | 4.600 | 4.268 | 4.280 | 98,357 | -0.22(-4.89%) |
Feb 06, 2024 | 4.430 | 4.740 | 4.210 | 4.500 | 185,256 | +0.25(+5.88%) |
Feb 05, 2024 | 4.300 | 4.570 | 4.150 | 4.250 | 98,039 | -0.13(-2.97%) |
Feb 02, 2024 | 4.600 | 4.690 | 4.160 | 4.380 | 205,538 | -0.22(-4.78%) |
Feb 01, 2024 | 4.010 | 5.290 | 4.010 | 4.600 | 1,310,666 | +0.67(+17.05%) |
Jan 31, 2024 | 5.370 | 5.500 | 3.682 | 3.930 | 665,713 | -1.86(-32.12%) |
Jan 30, 2024 | 6.340 | 6.390 | 5.602 | 5.790 | 146,756 | -0.76(-11.60%) |
Jan 29, 2024 | 7.010 | 7.380 | 6.360 | 6.550 | 151,382 | -0.83(-11.25%) |
Jan 26, 2024 | 8.410 | 9.410 | 7.180 | 7.380 | 527,546 | -2.03(-21.57%) |
Jan 25, 2024 | 10.65 | 10.69 | 8.760 | 9.410 | 2,035,114 | -1.24(-11.64%) |
Jan 24, 2024 | 9.330 | 13.61 | 8.350 | 10.65 | 32,775,498 | +5.66(+113.43%) |
Jan 23, 2024 | 5.550 | 5.570 | 4.150 | 4.990 | 1,213,307 | +1.33(+36.29%) |
Jan 22, 2024 | 6.080 | 6.100 | 3.360 | 3.661 | 211,738 | +2.99(+446.45%) |
Jan 19, 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6700 | 112,430 | -0.07(-9.34%) |
Jan 18, 2024 | 0.7600 | 0.8367 | 0.7005 | 0.7390 | 94,013 | -0.03(-3.56%) |
Jan 17, 2024 | 0.7900 | 0.8763 | 0.7500 | 0.7663 | 84,715 | -0.03(-3.61%) |
Jan 16, 2024 | 0.8000 | 0.8400 | 0.7602 | 0.7950 | 164,163 | -0.00(-0.50%) |
Jan 12, 2024 | 0.7500 | 0.8289 | 0.7470 | 0.7990 | 33,040 | +0.05(+6.68%) |
Jan 11, 2024 | 0.7571 | 0.7900 | 0.7200 | 0.7490 | 26,062 | -0.01(-0.66%) |
Jan 10, 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7540 | 74,386 | +0.03(+4.58%) |
Jan 09, 2024 | 0.6837 | 0.7800 | 0.6837 | 0.7210 | 68,007 | -0.05(-6.01%) |
Jan 08, 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7671 | 45,151 | +0.01(+1.07%) |
Jan 05, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7590 | 18,814 | -0.01(-1.43%) |
Jan 04, 2024 | 0.7300 | 0.7700 | 0.7000 | 0.7700 | 45,264 | +0.03(+4.22%) |
Jan 03, 2024 | 0.7181 | 0.7600 | 0.7001 | 0.7388 | 19,191 | +0.01(+1.21%) |
Jan 02, 2024 | 0.8190 | 0.8190 | 0.6700 | 0.7300 | 43,505 | +0.04(+6.46%) |
Dec 29, 2023 | 0.6900 | 0.7100 | 0.6729 | 0.6857 | 53,836 | -0.01(-2.07%) |
Dec 28, 2023 | 0.6800 | 0.7150 | 0.6800 | 0.7002 | 29,475 | +0.00(+0.03%) |
Dec 27, 2023 | 0.6920 | 0.7000 | 0.6701 | 0.7000 | 40,291 | -0.00(-0.68%) |
Dec 26, 2023 | 0.7045 | 0.7200 | 0.7045 | 0.7048 | 32,996 | -0.01(-0.73%) |
Dec 22, 2023 | 0.6866 | 0.7100 | 0.6781 | 0.7100 | 97,530 | +0.02(+3.08%) |
Dec 21, 2023 | 0.6700 | 0.6920 | 0.6600 | 0.6888 | 42,599 | +0.02(+3.58%) |
Dec 20, 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6650 | 74,446 | +0.04(+6.91%) |
Dec 19, 2023 | 0.6900 | 0.7000 | 0.6210 | 0.6220 | 143,092 | -0.02(-2.96%) |
Dec 18, 2023 | 0.6600 | 0.6900 | 0.6410 | 0.6410 | 29,089 | -0.02(-2.88%) |
Dec 15, 2023 | 0.6600 | 0.6849 | 0.6600 | 0.6600 | 33,205 | -0.02(-3.58%) |
Dec 14, 2023 | 0.6700 | 0.6999 | 0.6610 | 0.6845 | 39,825 | +0.00(+0.66%) |
Dec 13, 2023 | 0.6900 | 0.6971 | 0.6600 | 0.6800 | 25,188 | +0.02(+3.03%) |
Dec 12, 2023 | 0.6600 | 0.6871 | 0.6510 | 0.6600 | 28,260 | -0.04(-5.58%) |
Dec 11, 2023 | 0.6600 | 0.6999 | 0.6200 | 0.6990 | 71,157 | +0.00(+0.62%) |
Dec 08, 2023 | 0.6800 | 0.6947 | 0.6201 | 0.6947 | 41,768 | +0.01(+0.83%) |
Dec 07, 2023 | 0.6600 | 0.6890 | 0.6200 | 0.6890 | 43,783 | +0.01(+1.32%) |
Dec 06, 2023 | 0.6400 | 0.6800 | 0.6200 | 0.6800 | 102,313 | +0.08(+13.33%) |
Dec 05, 2023 | 0.7700 | 0.7700 | 0.5470 | 0.6000 | 764,128 | -0.22(-26.82%) |
Dec 04, 2023 | 0.8100 | 0.8240 | 0.7501 | 0.8199 | 46,587 | -0.00(-0.01%) |
Dec 01, 2023 | 0.8200 | 0.8200 | 0.7720 | 0.8200 | 43,518 | +0.02(+2.63%) |
Nov 30, 2023 | 0.8200 | 0.8905 | 0.7200 | 0.7990 | 289,240 | +0.02(+2.44%) |
Nov 29, 2023 | 0.7680 | 0.8200 | 0.7650 | 0.7800 | 34,158 | -0.01(-1.53%) |
Nov 28, 2023 | 0.8000 | 0.8575 | 0.7921 | 0.7921 | 267,335 | -0.02(-2.21%) |
Nov 27, 2023 | 0.8384 | 0.8500 | 0.7771 | 0.8100 | 18,138 | -0.05(-5.80%) |
Nov 24, 2023 | 0.7883 | 0.8599 | 0.7500 | 0.8599 | 16,680 | +0.06(+7.49%) |
Nov 22, 2023 | 0.7700 | 0.8000 | 0.7683 | 0.8000 | 9,499 | -0.00(-0.46%) |
Nov 21, 2023 | 0.8100 | 0.8491 | 0.7000 | 0.8037 | 110,976 | +0.04(+4.84%) |
Nov 20, 2023 | 0.8499 | 0.8499 | 0.7666 | 0.7666 | 61,786 | +0.04(+5.01%) |
Nov 17, 2023 | 0.7860 | 0.7860 | 0.7270 | 0.7300 | 12,888 | -0.02(-2.67%) |
Nov 16, 2023 | 0.7228 | 0.7799 | 0.7228 | 0.7500 | 101,594 | +0.01(+0.67%) |
Nov 15, 2023 | 0.7500 | 0.7600 | 0.7110 | 0.7450 | 124,342 | +0.03(+4.36%) |
Nov 14, 2023 | 0.6800 | 0.7798 | 0.6800 | 0.7139 | 45,194 | +0.03(+3.64%) |
Nov 13, 2023 | 0.7350 | 0.7350 | 0.6625 | 0.6888 | 99,432 | -0.06(-8.16%) |
Nov 10, 2023 | 0.7000 | 0.7500 | 0.6900 | 0.7500 | 59,885 | +0.01(+1.90%) |
Nov 09, 2023 | 1.000 | 1.030 | 0.7163 | 0.7360 | 207,599 | -0.31(-29.90%) |
Nov 08, 2023 | 1.160 | 1.160 | 1.030 | 1.050 | 87,833 | -0.12(-10.26%) |
Nov 07, 2023 | 1.200 | 1.200 | 1.120 | 1.170 | 51,051 | +0.06(+5.41%) |
Nov 06, 2023 | 1.200 | 1.200 | 1.100 | 1.110 | 133,341 | -0.03(-2.63%) |
Nov 03, 2023 | 1.090 | 1.170 | 1.050 | 1.140 | 97,603 | +0.04(+3.64%) |
Nov 02, 2023 | 1.060 | 1.140 | 1.000 | 1.100 | 59,651 | +0.02(+1.85%) |