Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.269 | 1.290 | 1.260 | 1.290 | 9,743 | +0.01(+0.77%) |
May 30, 2024 | 1.230 | 1.300 | 1.233 | 1.280 | 1,740 | +0.06(+4.91%) |
May 29, 2024 | 1.350 | 1.350 | 1.220 | 1.220 | 16,274 | -0.13(-9.63%) |
May 28, 2024 | 1.370 | 1.415 | 1.350 | 1.350 | 28,161 | -0.11(-7.53%) |
May 24, 2024 | 1.330 | 1.460 | 1.330 | 1.460 | 29,345 | +0.13(+9.77%) |
May 23, 2024 | 1.330 | 1.370 | 1.300 | 1.330 | 8,917 | -0.07(-5.00%) |
May 22, 2024 | 1.470 | 1.524 | 1.400 | 1.400 | 9,054 | -0.07(-4.76%) |
May 21, 2024 | 1.490 | 1.555 | 1.436 | 1.470 | 21,120 | -0.04(-2.87%) |
May 20, 2024 | 1.400 | 1.650 | 1.370 | 1.514 | 65,031 | +0.11(+8.11%) |
May 17, 2024 | 1.390 | 1.400 | 1.340 | 1.400 | 8,959 | +0.06(+4.48%) |
May 16, 2024 | 1.410 | 1.420 | 1.320 | 1.340 | 5,003 | -0.02(-1.54%) |
May 15, 2024 | 1.340 | 1.470 | 1.340 | 1.361 | 5,270 | +0.02(+1.57%) |
May 14, 2024 | 1.290 | 1.390 | 1.250 | 1.340 | 5,623 | -0.00(-0.37%) |
May 13, 2024 | 1.340 | 1.345 | 1.300 | 1.345 | 5,672 | +0.03(+2.67%) |
May 10, 2024 | 1.400 | 1.415 | 1.300 | 1.310 | 21,360 | -0.09(-6.73%) |
May 09, 2024 | 1.460 | 1.468 | 1.405 | 1.405 | 12,611 | -0.09(-5.74%) |
May 08, 2024 | 1.470 | 1.583 | 1.402 | 1.490 | 20,405 | -0.03(-1.97%) |
May 07, 2024 | 1.700 | 2.270 | 1.500 | 1.520 | 121,380 | -0.17(-10.27%) |
May 06, 2024 | 1.694 | 1.694 | 1.694 | 1.694 | 522 | +0.03(+2.05%) |
May 03, 2024 | 1.650 | 1.748 | 1.650 | 1.660 | 1,719 | -0.12(-6.74%) |
May 02, 2024 | 1.700 | 1.790 | 1.580 | 1.780 | 17,053 | +0.01(+0.56%) |
May 01, 2024 | 1.720 | 1.770 | 1.710 | 1.770 | 2,215 | +0.04(+2.31%) |
Apr 30, 2024 | 1.700 | 1.730 | 1.700 | 1.730 | 5,408 | +0.01(+0.58%) |
Apr 29, 2024 | 1.770 | 1.798 | 1.720 | 1.720 | 3,465 | -0.02(-1.15%) |
Apr 26, 2024 | 1.770 | 1.850 | 1.740 | 1.740 | 6,178 | -0.04(-2.25%) |
Apr 25, 2024 | 1.880 | 1.880 | 1.780 | 1.780 | 4,837 | -0.04(-2.47%) |
Apr 24, 2024 | 1.790 | 1.840 | 1.720 | 1.825 | 5,747 | +0.08(+4.89%) |
Apr 23, 2024 | 1.785 | 1.788 | 1.740 | 1.740 | 1,482 | +0.00(+0.29%) |
Apr 22, 2024 | 1.750 | 1.780 | 1.735 | 1.735 | 3,411 | +0.01(+0.29%) |
Apr 19, 2024 | 1.620 | 1.750 | 1.617 | 1.730 | 18,418 | +0.14(+8.81%) |
Apr 18, 2024 | 1.600 | 1.664 | 1.580 | 1.590 | 2,813 | -0.02(-1.24%) |
Apr 17, 2024 | 1.590 | 1.690 | 1.590 | 1.610 | 9,938 | +0.09(+5.82%) |
Apr 16, 2024 | 1.580 | 1.610 | 1.463 | 1.521 | 32,191 | -0.13(-7.79%) |
Apr 15, 2024 | 1.660 | 1.710 | 1.590 | 1.650 | 3,076 | +0.03(+1.85%) |
Apr 12, 2024 | 1.630 | 1.695 | 1.620 | 1.620 | 3,476 | -0.03(-1.82%) |
Apr 11, 2024 | 1.740 | 1.740 | 1.640 | 1.650 | 1,904 | +0.02(+1.23%) |
Apr 10, 2024 | 1.780 | 1.808 | 1.630 | 1.630 | 20,603 | -0.01(-0.61%) |
Apr 09, 2024 | 1.680 | 1.782 | 1.600 | 1.640 | 29,049 | -0.05(-2.96%) |
Apr 08, 2024 | 1.650 | 1.864 | 1.622 | 1.690 | 24,724 | +0.03(+1.81%) |
Apr 05, 2024 | 1.630 | 1.660 | 1.630 | 1.660 | 1,471 | -0.01(-0.60%) |
Apr 04, 2024 | 1.660 | 1.800 | 1.660 | 1.670 | 7,449 | +0.01(+0.60%) |
Apr 03, 2024 | 1.750 | 1.810 | 1.660 | 1.660 | 4,156 | -0.07(-4.05%) |
Apr 02, 2024 | 1.642 | 1.805 | 1.620 | 1.730 | 17,142 | +0.00(+0.00%) |
Apr 01, 2024 | 1.630 | 1.770 | 1.630 | 1.730 | 7,800 | +0.01(+0.58%) |
Mar 28, 2024 | 1.801 | 1.823 | 1.710 | 1.720 | 7,680 | +0.14(+8.86%) |
Mar 27, 2024 | 1.920 | 2.010 | 1.580 | 1.580 | 14,421 | -0.40(-20.20%) |
Mar 26, 2024 | 2.240 | 2.290 | 1.770 | 1.980 | 32,493 | -0.27(-12.00%) |
Mar 25, 2024 | 2.050 | 2.440 | 1.900 | 2.250 | 75,472 | +0.25(+12.50%) |
Mar 22, 2024 | 1.931 | 2.095 | 1.850 | 2.000 | 21,668 | +0.06(+3.09%) |
Mar 21, 2024 | 1.970 | 2.140 | 1.810 | 1.940 | 28,868 | -0.03(-1.52%) |
Mar 20, 2024 | 1.713 | 2.240 | 1.713 | 1.970 | 92,642 | +0.31(+18.67%) |
Mar 19, 2024 | 1.740 | 1.740 | 1.580 | 1.660 | 14,969 | -0.05(-3.14%) |
Mar 18, 2024 | 1.750 | 1.850 | 1.610 | 1.714 | 18,042 | -0.06(-3.45%) |
Mar 15, 2024 | 1.900 | 1.978 | 1.710 | 1.775 | 7,243 | +0.06(+3.80%) |
Mar 14, 2024 | 1.760 | 1.901 | 1.690 | 1.710 | 23,799 | -0.04(-2.29%) |
Mar 13, 2024 | 2.040 | 2.140 | 1.680 | 1.750 | 27,589 | -0.27(-13.37%) |
Mar 12, 2024 | 2.150 | 2.330 | 1.750 | 2.020 | 72,751 | -0.12(-5.61%) |
Mar 11, 2024 | 1.780 | 2.360 | 1.780 | 2.140 | 37,889 | +0.44(+25.88%) |
Mar 08, 2024 | 1.880 | 1.910 | 1.680 | 1.700 | 10,816 | -0.08(-4.49%) |
Mar 07, 2024 | 1.760 | 1.950 | 1.735 | 1.780 | 29,422 | +0.04(+2.56%) |
Mar 06, 2024 | 1.740 | 2.050 | 1.725 | 1.736 | 103,238 | -0.01(-0.83%) |
Mar 05, 2024 | 1.650 | 1.800 | 1.540 | 1.750 | 36,115 | +0.11(+6.71%) |
Mar 04, 2024 | 1.810 | 1.850 | 1.570 | 1.640 | 31,098 | +0.02(+1.23%) |
Mar 01, 2024 | 1.720 | 1.850 | 1.620 | 1.620 | 32,861 | -0.14(-7.95%) |
Feb 29, 2024 | 1.740 | 2.000 | 1.520 | 1.760 | 83,017 | +0.05(+2.92%) |
Feb 28, 2024 | 2.200 | 2.200 | 1.710 | 1.710 | 57,923 | -0.52(-23.32%) |
Feb 27, 2024 | 2.270 | 2.330 | 2.162 | 2.230 | 39,451 | -0.11(-4.70%) |
Feb 26, 2024 | 2.490 | 2.500 | 2.220 | 2.340 | 37,484 | -0.16(-6.40%) |
Feb 23, 2024 | 2.610 | 2.750 | 2.450 | 2.500 | 76,603 | -0.55(-18.03%) |
Feb 22, 2024 | 2.540 | 3.200 | 2.491 | 3.050 | 264,738 | +0.49(+19.14%) |
Feb 21, 2024 | 2.570 | 2.725 | 2.350 | 2.560 | 190,921 | -0.52(-16.88%) |
Feb 20, 2024 | 2.800 | 3.140 | 2.160 | 3.080 | 426,182 | +2.78(+926.67%) |
Feb 16, 2024 | 0.3000 | 0.6301 | 0.2550 | 0.3000 | 71,753,120 | +0.16(+117.39%) |
Feb 15, 2024 | 0.1270 | 0.1500 | 0.1212 | 0.1380 | 9,723,546 | +0.02(+15.97%) |
Feb 14, 2024 | 0.1260 | 0.1260 | 0.1190 | 0.1190 | 36,216 | +0.00(+0.00%) |
Feb 13, 2024 | 0.1232 | 0.1264 | 0.1151 | 0.1190 | 29,084 | +0.00(+1.02%) |
Feb 12, 2024 | 0.1381 | 0.1381 | 0.1119 | 0.1178 | 172,799 | -0.01(-9.38%) |
Feb 09, 2024 | 0.1423 | 0.1423 | 0.1277 | 0.1300 | 77,847 | -0.00(-3.63%) |
Feb 08, 2024 | 0.1400 | 0.1400 | 0.1311 | 0.1349 | 56,716 | -0.00(-0.44%) |
Feb 07, 2024 | 0.1300 | 0.1399 | 0.1300 | 0.1355 | 71,275 | -0.00(-3.21%) |
Feb 06, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 5,950 | +0.00(+3.63%) |
Feb 05, 2024 | 0.1351 | 0.1390 | 0.1300 | 0.1351 | 7,277 | -0.00(-1.03%) |
Feb 02, 2024 | 0.1450 | 0.1453 | 0.1311 | 0.1365 | 4,242 | -0.01(-6.76%) |
Feb 01, 2024 | 0.1300 | 0.1464 | 0.1300 | 0.1464 | 56,314 | +0.00(+1.53%) |
Jan 31, 2024 | 0.1444 | 0.1500 | 0.1374 | 0.1442 | 45,973 | -0.00(-2.57%) |
Jan 30, 2024 | 0.1300 | 0.1480 | 0.1300 | 0.1480 | 30,659 | -0.00(-1.20%) |
Jan 29, 2024 | 0.1438 | 0.1550 | 0.1401 | 0.1498 | 67,428 | +0.01(+7.00%) |
Jan 26, 2024 | 0.1400 | 0.1438 | 0.1379 | 0.1400 | 9,004 | -0.00(-2.64%) |
Jan 25, 2024 | 0.1400 | 0.1438 | 0.1356 | 0.1438 | 10,248 | +0.00(+0.00%) |
Jan 24, 2024 | 0.1398 | 0.1438 | 0.1398 | 0.1438 | 23,044 | +0.00(+0.00%) |
Jan 23, 2024 | 0.1489 | 0.1489 | 0.1381 | 0.1438 | 5,563 | -0.00(-0.14%) |
Jan 22, 2024 | 0.1500 | 0.1500 | 0.1352 | 0.1440 | 4,407 | -0.00(-2.70%) |
Jan 19, 2024 | 0.1457 | 0.1480 | 0.1380 | 0.1480 | 14,980 | +0.00(+0.00%) |
Jan 18, 2024 | 0.1440 | 0.1480 | 0.1400 | 0.1480 | 4,894 | -0.00(-0.60%) |
Jan 17, 2024 | 0.1453 | 0.1489 | 0.1417 | 0.1489 | 17,176 | +0.00(+0.00%) |
Jan 16, 2024 | 0.1380 | 0.1490 | 0.1318 | 0.1489 | 40,674 | +0.00(+2.69%) |
Jan 12, 2024 | 0.1314 | 0.1483 | 0.1314 | 0.1450 | 39,099 | +0.01(+9.27%) |
Jan 11, 2024 | 0.1349 | 0.1399 | 0.1315 | 0.1327 | 18,161 | +0.00(+0.23%) |
Jan 10, 2024 | 0.1350 | 0.1400 | 0.1324 | 0.1324 | 36,851 | -0.00(-1.93%) |
Jan 09, 2024 | 0.1330 | 0.1368 | 0.1314 | 0.1350 | 18,591 | +0.00(+2.51%) |
Jan 08, 2024 | 0.1314 | 0.1375 | 0.1314 | 0.1317 | 25,427 | -0.01(-4.57%) |
Jan 05, 2024 | 0.1310 | 0.1385 | 0.1310 | 0.1380 | 20,577 | -0.00(-0.72%) |
Jan 04, 2024 | 0.1375 | 0.1400 | 0.1349 | 0.1390 | 9,045 | -0.00(-0.64%) |
Jan 03, 2024 | 0.1400 | 0.1450 | 0.1300 | 0.1399 | 104,830 | -0.00(-0.07%) |
Jan 02, 2024 | 0.1400 | 0.1414 | 0.1351 | 0.1400 | 60,572 | +0.00(+1.74%) |
Dec 29, 2023 | 0.1380 | 0.1419 | 0.1333 | 0.1376 | 159,519 | -0.00(-1.57%) |
Dec 28, 2023 | 0.1421 | 0.1421 | 0.1361 | 0.1398 | 72,159 | -0.00(-1.62%) |
Dec 27, 2023 | 0.1460 | 0.1499 | 0.1410 | 0.1421 | 14,720 | -0.00(-2.20%) |
Dec 26, 2023 | 0.1400 | 0.1453 | 0.1400 | 0.1453 | 10,469 | +0.01(+4.83%) |
Dec 22, 2023 | 0.1525 | 0.1525 | 0.1310 | 0.1386 | 188,553 | -0.01(-6.35%) |
Dec 21, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1480 | 102,137 | -0.01(-3.27%) |
Dec 20, 2023 | 0.1589 | 0.1600 | 0.1486 | 0.1530 | 20,184 | -0.01(-3.71%) |
Dec 19, 2023 | 0.1500 | 0.1590 | 0.1407 | 0.1589 | 28,533 | +0.01(+5.93%) |
Dec 18, 2023 | 0.1700 | 0.1700 | 0.1404 | 0.1500 | 22,956 | +0.00(+0.00%) |
Dec 15, 2023 | 0.1695 | 0.1695 | 0.1401 | 0.1500 | 193,996 | -0.02(-11.50%) |
Dec 14, 2023 | 0.1656 | 0.1700 | 0.1600 | 0.1695 | 38,259 | -0.01(-5.31%) |
Dec 13, 2023 | 0.1720 | 0.1790 | 0.1610 | 0.1790 | 7,226 | +0.00(+1.70%) |
Dec 12, 2023 | 0.1820 | 0.1820 | 0.1538 | 0.1760 | 30,930 | -0.01(-3.83%) |
Dec 11, 2023 | 0.1770 | 0.1830 | 0.1750 | 0.1830 | 19,244 | +0.01(+2.81%) |
Dec 08, 2023 | 0.1723 | 0.1800 | 0.1679 | 0.1780 | 13,379 | +0.01(+8.54%) |
Dec 07, 2023 | 0.1710 | 0.1800 | 0.1640 | 0.1640 | 72,384 | -0.00(-0.61%) |
Dec 06, 2023 | 0.1700 | 0.1799 | 0.1639 | 0.1650 | 13,954 | -0.01(-8.33%) |
Dec 05, 2023 | 0.1700 | 0.1990 | 0.1700 | 0.1800 | 26,476 | +0.00(+1.12%) |
Dec 04, 2023 | 0.1811 | 0.1811 | 0.1470 | 0.1780 | 38,080 | +0.01(+7.49%) |