Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.650 | 1.660 | 1.610 | 1.630 | 54,151 | -0.01(-0.61%) |
May 30, 2024 | 1.660 | 1.670 | 1.620 | 1.640 | 37,339 | +0.00(+0.00%) |
May 29, 2024 | 1.660 | 1.660 | 1.610 | 1.640 | 62,596 | -0.02(-1.20%) |
May 28, 2024 | 1.640 | 1.660 | 1.550 | 1.660 | 579,122 | -0.01(-0.60%) |
May 24, 2024 | 1.650 | 1.710 | 1.640 | 1.670 | 128,256 | +0.04(+2.45%) |
May 23, 2024 | 1.760 | 1.770 | 1.621 | 1.630 | 122,896 | -0.13(-7.39%) |
May 22, 2024 | 1.800 | 1.840 | 1.740 | 1.760 | 158,789 | -0.02(-1.40%) |
May 21, 2024 | 1.830 | 1.870 | 1.770 | 1.785 | 88,548 | -0.06(-2.99%) |
May 20, 2024 | 2.010 | 2.010 | 1.780 | 1.840 | 213,875 | -0.16(-7.77%) |
May 17, 2024 | 1.990 | 2.000 | 1.935 | 1.995 | 164,728 | +0.03(+1.27%) |
May 16, 2024 | 1.910 | 2.000 | 1.880 | 1.970 | 179,822 | +0.06(+3.14%) |
May 15, 2024 | 1.800 | 1.960 | 1.800 | 1.910 | 212,051 | +0.08(+4.37%) |
May 14, 2024 | 1.770 | 1.870 | 1.740 | 1.830 | 300,788 | -0.02(-1.08%) |
May 13, 2024 | 1.840 | 1.879 | 1.800 | 1.850 | 81,972 | +0.04(+2.21%) |
May 10, 2024 | 1.810 | 1.820 | 1.760 | 1.810 | 96,955 | +0.09(+5.23%) |
May 09, 2024 | 1.700 | 1.720 | 1.675 | 1.720 | 48,393 | +0.02(+1.18%) |
May 08, 2024 | 1.720 | 1.740 | 1.680 | 1.700 | 38,924 | -0.03(-1.73%) |
May 07, 2024 | 1.800 | 1.800 | 1.720 | 1.730 | 71,568 | -0.06(-3.35%) |
May 06, 2024 | 1.800 | 1.820 | 1.782 | 1.790 | 66,219 | +0.01(+0.56%) |
May 03, 2024 | 1.770 | 1.795 | 1.730 | 1.780 | 74,262 | +0.06(+3.49%) |
May 02, 2024 | 1.640 | 1.740 | 1.631 | 1.720 | 51,919 | +0.06(+3.61%) |
May 01, 2024 | 1.630 | 1.715 | 1.620 | 1.660 | 54,315 | +0.04(+2.47%) |
Apr 30, 2024 | 1.610 | 1.660 | 1.610 | 1.620 | 39,436 | -0.01(-0.61%) |
Apr 29, 2024 | 1.630 | 1.680 | 1.630 | 1.630 | 62,936 | +0.00(+0.00%) |
Apr 26, 2024 | 1.700 | 1.700 | 1.620 | 1.630 | 117,480 | -0.07(-3.83%) |
Apr 25, 2024 | 1.710 | 1.715 | 1.636 | 1.695 | 92,203 | -0.03(-2.02%) |
Apr 24, 2024 | 1.790 | 1.800 | 1.720 | 1.730 | 51,536 | -0.07(-3.89%) |
Apr 23, 2024 | 1.650 | 1.820 | 1.610 | 1.800 | 92,346 | +0.13(+7.78%) |
Apr 22, 2024 | 1.680 | 1.700 | 1.610 | 1.670 | 137,772 | -0.03(-1.76%) |
Apr 19, 2024 | 1.810 | 1.830 | 1.680 | 1.700 | 190,212 | -0.10(-5.82%) |
Apr 18, 2024 | 1.850 | 1.890 | 1.800 | 1.805 | 88,424 | -0.04(-1.90%) |
Apr 17, 2024 | 1.890 | 1.920 | 1.840 | 1.840 | 114,340 | -0.08(-4.17%) |
Apr 16, 2024 | 2.000 | 2.007 | 1.883 | 1.920 | 226,543 | -0.10(-4.95%) |
Apr 15, 2024 | 2.010 | 2.070 | 2.000 | 2.020 | 183,612 | -0.05(-2.42%) |
Apr 12, 2024 | 2.030 | 2.080 | 2.020 | 2.070 | 231,033 | +0.02(+0.98%) |
Apr 11, 2024 | 2.060 | 2.080 | 2.030 | 2.050 | 137,165 | -0.01(-0.49%) |
Apr 10, 2024 | 1.990 | 2.070 | 1.970 | 2.060 | 268,743 | +0.01(+0.49%) |
Apr 09, 2024 | 2.150 | 2.150 | 2.020 | 2.050 | 240,486 | -0.13(-5.96%) |
Apr 08, 2024 | 2.030 | 2.220 | 1.960 | 2.180 | 590,104 | +0.18(+9.00%) |
Apr 05, 2024 | 2.010 | 2.050 | 1.970 | 2.000 | 161,390 | +0.00(+0.00%) |
Apr 04, 2024 | 1.940 | 2.050 | 1.910 | 2.000 | 150,441 | -0.04(-1.72%) |
Apr 03, 2024 | 1.910 | 2.060 | 1.860 | 2.035 | 328,216 | +0.16(+8.24%) |
Apr 02, 2024 | 1.930 | 1.970 | 1.810 | 1.880 | 169,988 | -0.10(-5.05%) |
Apr 01, 2024 | 1.900 | 1.980 | 1.840 | 1.980 | 226,115 | +0.13(+7.03%) |
Mar 28, 2024 | 1.820 | 1.920 | 1.800 | 1.850 | 152,976 | +0.00(+0.00%) |
Mar 27, 2024 | 1.900 | 1.910 | 1.821 | 1.850 | 164,867 | -0.03(-1.60%) |
Mar 26, 2024 | 1.840 | 1.950 | 1.840 | 1.880 | 204,307 | -0.04(-2.08%) |
Mar 25, 2024 | 1.980 | 2.000 | 1.870 | 1.920 | 181,663 | -0.08(-4.00%) |
Mar 22, 2024 | 2.010 | 2.020 | 1.940 | 2.000 | 150,848 | -0.03(-1.48%) |
Mar 21, 2024 | 2.000 | 2.030 | 1.940 | 2.030 | 246,274 | +0.03(+1.50%) |
Mar 20, 2024 | 2.000 | 2.070 | 1.930 | 2.000 | 423,457 | -0.03(-1.48%) |
Mar 19, 2024 | 1.950 | 2.030 | 1.900 | 2.030 | 279,185 | +0.01(+0.50%) |
Mar 18, 2024 | 1.920 | 2.060 | 1.840 | 2.020 | 397,430 | +0.05(+2.54%) |
Mar 15, 2024 | 1.800 | 1.990 | 1.730 | 1.970 | 580,792 | +0.14(+7.65%) |
Mar 14, 2024 | 1.950 | 1.962 | 1.810 | 1.830 | 196,759 | -0.10(-5.18%) |
Mar 13, 2024 | 1.920 | 2.043 | 1.880 | 1.930 | 240,361 | -0.03(-1.53%) |
Mar 12, 2024 | 1.900 | 2.050 | 1.880 | 1.960 | 556,728 | +0.03(+1.55%) |
Mar 11, 2024 | 2.030 | 2.090 | 1.900 | 1.930 | 579,983 | -0.12(-5.85%) |
Mar 08, 2024 | 2.060 | 2.150 | 2.020 | 2.050 | 393,247 | -0.04(-1.91%) |
Mar 07, 2024 | 2.190 | 2.197 | 1.980 | 2.090 | 860,325 | -0.12(-5.43%) |
Mar 06, 2024 | 2.250 | 2.350 | 2.100 | 2.210 | 1,313,385 | +0.06(+2.79%) |
Mar 05, 2024 | 2.440 | 2.490 | 2.140 | 2.150 | 1,308,713 | -0.32(-12.96%) |
Mar 04, 2024 | 3.000 | 3.010 | 2.370 | 2.470 | 2,721,033 | -0.62(-20.06%) |
Mar 01, 2024 | 3.310 | 3.470 | 3.000 | 3.090 | 4,766,084 | -1.13(-26.78%) |
Feb 29, 2024 | 3.600 | 4.800 | 3.400 | 4.220 | 26,488,410 | +0.48(+12.83%) |
Feb 28, 2024 | 6.050 | 7.800 | 3.510 | 3.740 | 148,580,912 | +2.73(+270.30%) |
Feb 27, 2024 | 1.060 | 1.060 | 1.010 | 1.010 | 32,747 | -0.01(-1.46%) |
Feb 26, 2024 | 1.050 | 1.058 | 1.020 | 1.025 | 24,159 | -0.05(-4.21%) |
Feb 23, 2024 | 1.070 | 1.090 | 1.020 | 1.070 | 31,818 | -0.02(-1.83%) |
Feb 22, 2024 | 1.100 | 1.100 | 1.060 | 1.090 | 20,209 | -0.01(-0.91%) |
Feb 21, 2024 | 1.070 | 1.150 | 1.070 | 1.100 | 23,783 | +0.03(+2.80%) |
Feb 20, 2024 | 1.070 | 1.090 | 1.060 | 1.070 | 21,397 | -0.00(-0.47%) |
Feb 16, 2024 | 1.070 | 1.100 | 1.060 | 1.075 | 39,628 | +0.02(+2.38%) |
Feb 15, 2024 | 1.100 | 1.120 | 1.010 | 1.050 | 27,264 | -0.04(-3.67%) |
Feb 14, 2024 | 1.120 | 1.120 | 1.040 | 1.090 | 57,973 | +0.02(+1.40%) |
Feb 13, 2024 | 1.100 | 1.100 | 1.060 | 1.075 | 339,920 | +0.02(+2.38%) |
Feb 12, 2024 | 1.030 | 1.100 | 1.030 | 1.050 | 43,509 | +0.03(+2.94%) |
Feb 09, 2024 | 1.020 | 1.090 | 1.010 | 1.020 | 35,081 | +0.01(+0.99%) |
Feb 08, 2024 | 1.040 | 1.040 | 1.010 | 1.010 | 14,621 | +0.00(+0.00%) |
Feb 07, 2024 | 1.010 | 1.034 | 1.010 | 1.010 | 12,579 | -0.02(-1.94%) |
Feb 06, 2024 | 1.020 | 1.040 | 1.011 | 1.030 | 12,489 | +0.01(+0.98%) |
Feb 05, 2024 | 1.030 | 1.030 | 1.010 | 1.020 | 26,511 | -0.01(-0.97%) |
Feb 02, 2024 | 1.030 | 1.050 | 1.010 | 1.030 | 15,760 | -0.01(-0.96%) |
Feb 01, 2024 | 1.030 | 1.060 | 1.020 | 1.040 | 7,011 | +0.03(+2.97%) |
Jan 31, 2024 | 1.010 | 1.070 | 1.010 | 1.010 | 33,308 | -0.02(-1.94%) |
Jan 30, 2024 | 1.030 | 1.050 | 1.020 | 1.030 | 5,048 | +0.00(+0.00%) |
Jan 29, 2024 | 1.050 | 1.059 | 1.010 | 1.030 | 26,668 | +0.00(+0.00%) |
Jan 26, 2024 | 1.020 | 1.060 | 1.020 | 1.030 | 10,775 | +0.00(+0.00%) |
Jan 25, 2024 | 1.040 | 1.050 | 1.027 | 1.030 | 12,486 | +0.01(+0.49%) |
Jan 24, 2024 | 1.100 | 1.100 | 1.020 | 1.025 | 66,468 | +0.00(+0.49%) |
Jan 23, 2024 | 1.020 | 1.060 | 1.010 | 1.020 | 33,848 | +0.01(+0.99%) |
Jan 22, 2024 | 1.010 | 1.040 | 1.010 | 1.010 | 48,869 | -0.01(-0.98%) |
Jan 19, 2024 | 1.010 | 1.040 | 1.010 | 1.020 | 22,101 | +0.01(+0.98%) |
Jan 18, 2024 | 1.050 | 1.076 | 1.010 | 1.010 | 31,830 | -0.03(-2.88%) |
Jan 17, 2024 | 1.030 | 1.058 | 1.010 | 1.040 | 17,789 | +0.03(+2.97%) |
Jan 16, 2024 | 1.020 | 1.040 | 1.010 | 1.010 | 36,063 | +0.00(+0.00%) |
Jan 12, 2024 | 1.060 | 1.060 | 1.010 | 1.010 | 13,079 | -0.03(-2.88%) |
Jan 11, 2024 | 1.060 | 1.070 | 1.040 | 1.040 | 24,660 | -0.02(-1.89%) |
Jan 10, 2024 | 1.040 | 1.080 | 1.040 | 1.060 | 23,180 | -0.01(-0.93%) |
Jan 09, 2024 | 1.080 | 1.080 | 1.042 | 1.070 | 72,713 | -0.03(-2.73%) |
Jan 08, 2024 | 1.080 | 1.100 | 1.045 | 1.100 | 38,354 | +0.05(+4.76%) |
Jan 05, 2024 | 1.050 | 1.084 | 1.050 | 1.050 | 19,384 | -0.02(-1.87%) |
Jan 04, 2024 | 1.070 | 1.100 | 1.040 | 1.070 | 49,408 | +0.04(+3.88%) |
Jan 03, 2024 | 1.010 | 1.050 | 1.000 | 1.030 | 54,985 | -0.01(-0.96%) |
Jan 02, 2024 | 1.010 | 1.070 | 1.010 | 1.040 | 30,336 | +0.02(+1.96%) |
Dec 29, 2023 | 1.040 | 1.080 | 1.020 | 1.020 | 85,633 | -0.05(-4.67%) |
Dec 28, 2023 | 1.060 | 1.100 | 1.010 | 1.070 | 103,707 | +0.03(+2.88%) |
Dec 27, 2023 | 1.090 | 1.130 | 1.020 | 1.040 | 136,263 | -0.09(-7.96%) |
Dec 26, 2023 | 1.100 | 1.166 | 1.070 | 1.130 | 95,834 | -0.01(-0.88%) |
Dec 22, 2023 | 0.9900 | 1.230 | 0.9600 | 1.140 | 313,264 | +0.21(+22.58%) |
Dec 21, 2023 | 0.8800 | 0.9375 | 0.8400 | 0.9300 | 218,171 | +0.05(+6.07%) |
Dec 20, 2023 | 0.9000 | 0.9000 | 0.8680 | 0.8768 | 68,538 | -0.01(-1.37%) |
Dec 19, 2023 | 0.8600 | 0.9000 | 0.8600 | 0.8890 | 56,887 | +0.03(+3.37%) |
Dec 18, 2023 | 0.9000 | 0.9205 | 0.8600 | 0.8600 | 61,535 | -0.03(-3.37%) |
Dec 15, 2023 | 0.8804 | 0.9042 | 0.8804 | 0.8900 | 49,906 | +0.01(+1.14%) |
Dec 14, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 61,088 | +0.01(+1.15%) |
Dec 13, 2023 | 0.9079 | 0.9110 | 0.8610 | 0.8700 | 26,575 | -0.01(-0.57%) |
Dec 12, 2023 | 0.9100 | 0.9492 | 0.8750 | 0.8750 | 34,833 | -0.01(-0.57%) |
Dec 11, 2023 | 0.9330 | 0.9500 | 0.8600 | 0.8800 | 102,711 | -0.06(-5.99%) |
Dec 08, 2023 | 0.9430 | 0.9550 | 0.9330 | 0.9361 | 10,625 | -0.02(-2.39%) |
Dec 07, 2023 | 0.9800 | 0.9900 | 0.9400 | 0.9590 | 23,742 | -0.00(-0.42%) |
Dec 06, 2023 | 0.9400 | 0.9750 | 0.9400 | 0.9630 | 9,995 | +0.02(+1.94%) |
Dec 05, 2023 | 0.9500 | 1.000 | 0.9420 | 0.9447 | 26,874 | -0.01(-0.56%) |
Dec 04, 2023 | 0.9300 | 0.9900 | 0.9300 | 0.9500 | 10,685 | -0.01(-0.67%) |