Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.070 | 3.190 | 2.930 | 3.190 | 107,277 | +0.14(+4.59%) |
May 23, 2024 | 3.200 | 3.200 | 2.810 | 3.050 | 147,684 | -0.26(-7.85%) |
May 22, 2024 | 3.250 | 3.370 | 3.071 | 3.310 | 83,981 | -0.04(-1.19%) |
May 21, 2024 | 3.330 | 3.400 | 3.160 | 3.350 | 81,636 | +0.03(+0.90%) |
May 20, 2024 | 3.370 | 3.500 | 3.190 | 3.320 | 119,046 | -0.07(-2.06%) |
May 17, 2024 | 3.550 | 3.600 | 3.180 | 3.390 | 264,049 | -0.10(-2.87%) |
May 16, 2024 | 3.400 | 3.650 | 3.380 | 3.490 | 152,132 | +0.09(+2.65%) |
May 15, 2024 | 3.030 | 3.490 | 3.030 | 3.400 | 281,592 | +0.45(+15.25%) |
May 14, 2024 | 3.610 | 3.790 | 2.810 | 2.950 | 567,345 | -0.89(-23.18%) |
May 13, 2024 | 4.360 | 4.420 | 3.330 | 3.840 | 851,573 | -0.17(-4.24%) |
May 10, 2024 | 4.120 | 4.332 | 3.950 | 4.010 | 584,903 | -0.13(-3.14%) |
May 09, 2024 | 4.300 | 4.390 | 3.810 | 4.140 | 58,959 | -0.16(-3.72%) |
May 08, 2024 | 4.340 | 4.400 | 4.201 | 4.300 | 52,785 | -0.02(-0.46%) |
May 07, 2024 | 4.020 | 4.400 | 4.020 | 4.320 | 138,132 | +0.19(+4.60%) |
May 06, 2024 | 3.900 | 4.130 | 3.645 | 4.130 | 109,376 | +0.23(+5.90%) |
May 03, 2024 | 3.940 | 4.114 | 3.700 | 3.900 | 174,424 | -0.03(-0.76%) |
May 02, 2024 | 3.460 | 4.170 | 3.390 | 3.930 | 130,258 | +0.38(+10.70%) |
May 01, 2024 | 3.370 | 3.999 | 3.300 | 3.550 | 134,446 | -0.08(-2.20%) |
Apr 30, 2024 | 3.740 | 4.530 | 2.710 | 3.630 | 509,077 | -0.10(-2.68%) |
Apr 29, 2024 | 5.110 | 5.260 | 3.450 | 3.730 | 521,312 | -1.37(-26.86%) |
Apr 26, 2024 | 4.610 | 5.106 | 4.530 | 5.100 | 226,460 | +0.39(+8.28%) |
Apr 25, 2024 | 4.760 | 4.878 | 4.450 | 4.710 | 143,766 | -0.07(-1.46%) |
Apr 24, 2024 | 4.590 | 4.830 | 4.250 | 4.780 | 186,688 | +0.27(+5.87%) |
Apr 23, 2024 | 4.350 | 5.080 | 4.300 | 4.515 | 507,943 | +0.18(+4.27%) |
Apr 22, 2024 | 4.000 | 4.500 | 3.840 | 4.330 | 301,779 | +0.36(+9.07%) |
Apr 19, 2024 | 3.700 | 3.970 | 3.560 | 3.970 | 158,017 | +0.27(+7.30%) |
Apr 18, 2024 | 3.530 | 3.700 | 3.300 | 3.700 | 149,828 | +0.04(+1.09%) |
Apr 17, 2024 | 3.710 | 3.980 | 3.402 | 3.660 | 113,744 | -0.16(-4.19%) |
Apr 16, 2024 | 3.140 | 4.080 | 3.110 | 3.820 | 632,703 | +0.74(+24.03%) |
Apr 15, 2024 | 2.850 | 3.090 | 2.710 | 3.080 | 242,731 | +0.13(+4.41%) |
Apr 12, 2024 | 3.050 | 3.100 | 2.815 | 2.950 | 128,246 | -0.07(-2.32%) |
Apr 11, 2024 | 2.850 | 3.050 | 2.800 | 3.020 | 201,469 | +0.19(+6.71%) |
Apr 10, 2024 | 2.940 | 2.980 | 2.820 | 2.830 | 82,583 | -0.15(-5.03%) |
Apr 09, 2024 | 2.520 | 3.065 | 2.490 | 2.980 | 396,825 | +0.46(+18.25%) |
Apr 08, 2024 | 2.540 | 2.588 | 2.400 | 2.520 | 70,735 | +0.02(+0.80%) |
Apr 05, 2024 | 2.410 | 2.550 | 2.300 | 2.500 | 54,554 | +0.14(+5.93%) |
Apr 04, 2024 | 2.590 | 2.640 | 2.350 | 2.360 | 140,729 | -0.22(-8.66%) |
Apr 03, 2024 | 2.512 | 2.640 | 2.320 | 2.584 | 75,485 | +0.02(+0.93%) |
Apr 02, 2024 | 2.550 | 2.585 | 2.520 | 2.560 | 50,780 | -0.02(-0.78%) |
Apr 01, 2024 | 2.560 | 2.680 | 2.520 | 2.580 | 29,458 | -0.05(-1.90%) |
Mar 28, 2024 | 2.530 | 2.720 | 2.460 | 2.630 | 107,818 | +0.11(+4.27%) |
Mar 27, 2024 | 2.530 | 2.550 | 2.420 | 2.522 | 20,575 | +0.12(+5.10%) |
Mar 26, 2024 | 2.570 | 2.699 | 2.350 | 2.400 | 102,245 | -0.19(-7.34%) |
Mar 25, 2024 | 2.550 | 2.670 | 2.300 | 2.590 | 184,883 | +0.00(+0.00%) |
Mar 22, 2024 | 2.630 | 2.800 | 2.570 | 2.590 | 115,808 | -0.10(-3.72%) |
Mar 21, 2024 | 2.580 | 2.848 | 2.560 | 2.690 | 183,486 | +0.11(+4.26%) |
Mar 20, 2024 | 2.620 | 2.760 | 2.400 | 2.580 | 122,669 | -0.10(-3.73%) |
Mar 19, 2024 | 2.750 | 2.930 | 2.680 | 2.680 | 156,293 | -0.13(-4.63%) |
Mar 18, 2024 | 2.750 | 3.200 | 2.672 | 2.810 | 260,298 | -0.07(-2.43%) |
Mar 15, 2024 | 2.770 | 2.950 | 2.630 | 2.880 | 224,376 | +0.00(+0.00%) |
Mar 14, 2024 | 2.720 | 2.990 | 2.670 | 2.880 | 269,707 | +0.19(+7.06%) |
Mar 13, 2024 | 2.570 | 2.730 | 2.510 | 2.690 | 217,423 | +0.15(+5.91%) |
Mar 12, 2024 | 2.660 | 2.770 | 2.300 | 2.540 | 106,208 | -0.12(-4.51%) |
Mar 11, 2024 | 2.810 | 2.830 | 2.570 | 2.660 | 188,725 | -0.17(-6.01%) |
Mar 08, 2024 | 2.660 | 2.965 | 2.630 | 2.830 | 200,707 | +0.20(+7.60%) |
Mar 07, 2024 | 2.420 | 3.087 | 2.420 | 2.630 | 463,686 | +0.14(+5.62%) |
Mar 06, 2024 | 2.370 | 2.790 | 2.050 | 2.490 | 576,198 | -0.01(-0.40%) |
Mar 05, 2024 | 1.690 | 2.920 | 1.630 | 2.500 | 1,763,455 | +0.87(+53.37%) |
Mar 04, 2024 | 1.640 | 1.870 | 1.510 | 1.630 | 503,447 | +0.03(+2.19%) |
Mar 01, 2024 | 1.090 | 1.650 | 1.040 | 1.595 | 1,204,085 | +0.50(+46.33%) |
Feb 29, 2024 | 1.020 | 1.090 | 0.9600 | 1.090 | 231,161 | +0.05(+4.81%) |
Feb 28, 2024 | 1.030 | 1.090 | 0.9806 | 1.040 | 93,345 | +0.02(+1.96%) |
Feb 27, 2024 | 1.050 | 1.100 | 0.9976 | 1.020 | 347,378 | -0.05(-4.67%) |
Feb 26, 2024 | 1.000 | 1.070 | 0.9960 | 1.070 | 148,727 | +0.04(+3.88%) |
Feb 23, 2024 | 0.9400 | 1.069 | 0.9400 | 1.030 | 191,690 | +0.10(+11.02%) |
Feb 22, 2024 | 0.9300 | 0.9300 | 0.8120 | 0.9278 | 76,384 | +0.02(+1.96%) |
Feb 21, 2024 | 0.9200 | 0.9300 | 0.7800 | 0.9100 | 256,738 | -0.05(-4.81%) |
Feb 20, 2024 | 0.9600 | 1.000 | 0.9100 | 0.9560 | 164,459 | -0.06(-6.27%) |
Feb 16, 2024 | 1.100 | 1.100 | 0.9400 | 1.020 | 200,833 | -0.10(-8.93%) |
Feb 15, 2024 | 1.050 | 1.180 | 1.010 | 1.120 | 239,222 | -0.04(-3.45%) |
Feb 14, 2024 | 0.9500 | 1.260 | 0.9240 | 1.160 | 1,139,471 | +0.16(+16.00%) |
Feb 13, 2024 | 0.6500 | 1.170 | 0.6399 | 1.000 | 3,395,573 | +0.33(+50.13%) |
Feb 12, 2024 | 0.6205 | 1.170 | 0.6039 | 0.6661 | 2,130,033 | +0.06(+10.30%) |
Feb 09, 2024 | 0.6200 | 0.6350 | 0.6000 | 0.6039 | 113,866 | -0.01(-1.00%) |
Feb 08, 2024 | 0.5800 | 0.6475 | 0.5800 | 0.6100 | 76,138 | +0.01(+1.58%) |
Feb 07, 2024 | 0.6000 | 0.6485 | 0.5900 | 0.6005 | 66,880 | -0.01(-1.72%) |
Feb 06, 2024 | 0.6398 | 0.6450 | 0.6000 | 0.6110 | 49,988 | +0.01(+1.83%) |
Feb 05, 2024 | 0.6400 | 0.6660 | 0.5600 | 0.6000 | 101,968 | +0.02(+2.83%) |
Feb 02, 2024 | 0.5873 | 0.6300 | 0.5400 | 0.5835 | 72,587 | +0.02(+3.62%) |
Feb 01, 2024 | 0.5700 | 0.5967 | 0.5525 | 0.5631 | 7,693 | +0.03(+5.59%) |
Jan 31, 2024 | 0.5186 | 0.5460 | 0.5011 | 0.5333 | 15,810 | -0.00(-0.24%) |
Jan 30, 2024 | 0.5000 | 0.5661 | 0.5000 | 0.5346 | 36,890 | +0.03(+6.30%) |
Jan 29, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5029 | 10,985 | -0.01(-1.39%) |
Jan 26, 2024 | 0.5052 | 0.5351 | 0.5052 | 0.5100 | 9,992 | -0.00(-0.45%) |
Jan 25, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5123 | 30,090 | +0.00(+0.45%) |
Jan 24, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 20,738 | +0.01(+1.61%) |
Jan 23, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5019 | 12,512 | -0.01(-1.59%) |
Jan 22, 2024 | 0.5342 | 0.5342 | 0.5000 | 0.5100 | 28,151 | +0.01(+2.00%) |
Jan 19, 2024 | 0.5100 | 0.5390 | 0.5000 | 0.5000 | 6,252 | -0.02(-3.85%) |
Jan 18, 2024 | 0.5000 | 0.5488 | 0.5000 | 0.5200 | 55,492 | +0.02(+4.00%) |
Jan 17, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 90,528 | -0.04(-7.58%) |
Jan 16, 2024 | 0.5800 | 0.5981 | 0.5330 | 0.5410 | 29,814 | -0.03(-5.09%) |
Jan 12, 2024 | 0.5500 | 0.6262 | 0.5230 | 0.5700 | 175,664 | -0.01(-1.21%) |
Jan 11, 2024 | 0.5260 | 0.5770 | 0.5201 | 0.5770 | 30,330 | +0.04(+6.85%) |
Jan 10, 2024 | 0.5465 | 0.5685 | 0.5210 | 0.5400 | 8,486 | +0.02(+3.85%) |
Jan 09, 2024 | 0.5651 | 0.5990 | 0.5005 | 0.5200 | 121,130 | -0.06(-10.34%) |
Jan 08, 2024 | 0.5903 | 0.6076 | 0.5800 | 0.5800 | 16,383 | -0.01(-0.87%) |
Jan 05, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5851 | 53,243 | +0.01(+0.88%) |
Jan 04, 2024 | 0.5603 | 0.6110 | 0.5603 | 0.5800 | 50,231 | -0.01(-1.71%) |
Jan 03, 2024 | 0.6100 | 0.6305 | 0.5900 | 0.5901 | 55,181 | -0.02(-2.82%) |
Jan 02, 2024 | 0.5550 | 0.6250 | 0.5550 | 0.6072 | 127,064 | +0.05(+9.41%) |
Dec 29, 2023 | 0.5362 | 0.5791 | 0.5200 | 0.5550 | 91,979 | -0.00(-0.64%) |
Dec 28, 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5586 | 108,162 | -0.00(-0.27%) |
Dec 27, 2023 | 0.5840 | 0.6150 | 0.5530 | 0.5601 | 74,627 | -0.05(-8.93%) |
Dec 26, 2023 | 0.6299 | 0.6299 | 0.5800 | 0.6150 | 38,051 | -0.01(-1.60%) |
Dec 22, 2023 | 0.5502 | 0.6500 | 0.5502 | 0.6250 | 158,090 | +0.04(+6.78%) |
Dec 21, 2023 | 0.6052 | 0.6100 | 0.5600 | 0.5853 | 69,419 | -0.02(-4.03%) |
Dec 20, 2023 | 0.5950 | 0.6100 | 0.5850 | 0.6099 | 23,609 | -0.00(-0.02%) |
Dec 19, 2023 | 0.5790 | 0.6200 | 0.5790 | 0.6100 | 99,329 | +0.04(+7.00%) |
Dec 18, 2023 | 0.6000 | 0.5987 | 0.5410 | 0.5701 | 85,244 | -0.00(-0.85%) |
Dec 15, 2023 | 0.5900 | 0.6184 | 0.5481 | 0.5750 | 97,917 | -0.01(-1.66%) |
Dec 14, 2023 | 0.6448 | 0.6599 | 0.4550 | 0.5847 | 238,127 | -0.04(-6.15%) |
Dec 13, 2023 | 0.6673 | 0.6800 | 0.5905 | 0.6230 | 310,915 | -0.03(-5.03%) |
Dec 12, 2023 | 0.5686 | 0.7100 | 0.5600 | 0.6560 | 474,667 | +0.11(+19.27%) |
Dec 11, 2023 | 0.5800 | 0.5890 | 0.5211 | 0.5500 | 451,117 | +0.02(+3.19%) |
Dec 08, 2023 | 0.4670 | 0.5350 | 0.4670 | 0.5330 | 255,514 | +0.07(+13.89%) |
Dec 07, 2023 | 0.4800 | 0.4929 | 0.4489 | 0.4680 | 54,904 | -0.02(-4.47%) |
Dec 06, 2023 | 0.4849 | 0.4976 | 0.4660 | 0.4899 | 109,864 | -0.01(-2.00%) |
Dec 05, 2023 | 0.4800 | 0.5499 | 0.4800 | 0.4999 | 271,303 | +0.01(+1.61%) |
Dec 04, 2023 | 0.4346 | 0.4950 | 0.4342 | 0.4920 | 279,148 | +0.06(+14.95%) |