Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2.050 | 2.200 | 2.043 | 2.180 | 20,161 | +0.14(+6.86%) |
Jun 12, 2024 | 2.000 | 2.140 | 1.920 | 2.040 | 46,519 | +0.11(+5.70%) |
Jun 11, 2024 | 2.040 | 2.080 | 1.930 | 1.930 | 16,343 | -0.13(-6.31%) |
Jun 10, 2024 | 1.910 | 2.150 | 1.910 | 2.060 | 61,602 | +0.11(+5.64%) |
Jun 07, 2024 | 1.890 | 2.040 | 1.865 | 1.950 | 26,031 | +0.04(+2.09%) |
Jun 06, 2024 | 2.080 | 2.100 | 1.900 | 1.910 | 69,998 | -0.24(-11.16%) |
Jun 05, 2024 | 1.950 | 2.200 | 1.920 | 2.150 | 166,272 | +0.24(+12.57%) |
Jun 04, 2024 | 1.870 | 1.978 | 1.840 | 1.910 | 39,533 | -0.05(-2.55%) |
Jun 03, 2024 | 1.850 | 1.970 | 1.820 | 1.960 | 55,286 | +0.10(+5.38%) |
May 31, 2024 | 2.060 | 2.060 | 1.800 | 1.860 | 502,451 | -0.12(-6.06%) |
May 30, 2024 | 2.030 | 2.030 | 1.930 | 1.980 | 890,109 | -0.01(-0.50%) |
May 29, 2024 | 2.000 | 2.000 | 1.900 | 1.990 | 25,620 | -0.02(-1.00%) |
May 28, 2024 | 2.060 | 2.060 | 1.990 | 2.010 | 29,631 | +0.01(+0.50%) |
May 24, 2024 | 2.000 | 2.080 | 1.980 | 2.000 | 19,523 | +0.00(+0.00%) |
May 23, 2024 | 2.020 | 2.020 | 1.970 | 2.000 | 23,539 | +0.00(+0.00%) |
May 22, 2024 | 2.110 | 2.120 | 1.990 | 2.000 | 67,644 | -0.09(-4.31%) |
May 21, 2024 | 2.270 | 2.350 | 2.020 | 2.090 | 406,344 | -0.29(-12.18%) |
May 20, 2024 | 2.310 | 2.445 | 2.300 | 2.380 | 11,411 | +0.03(+1.28%) |
May 17, 2024 | 2.200 | 2.363 | 2.200 | 2.350 | 16,727 | +0.16(+7.31%) |
May 16, 2024 | 2.150 | 2.250 | 2.120 | 2.190 | 31,890 | +0.09(+4.29%) |
May 15, 2024 | 2.320 | 2.400 | 2.100 | 2.100 | 24,578 | -0.23(-9.87%) |
May 14, 2024 | 2.510 | 2.510 | 2.300 | 2.330 | 22,491 | -0.18(-7.20%) |
May 13, 2024 | 2.570 | 2.600 | 2.500 | 2.511 | 12,189 | +0.01(+0.44%) |
May 10, 2024 | 2.500 | 2.523 | 2.490 | 2.500 | 11,541 | -0.03(-1.19%) |
May 09, 2024 | 2.690 | 2.720 | 2.530 | 2.530 | 20,092 | -0.20(-7.33%) |
May 08, 2024 | 2.660 | 2.910 | 2.660 | 2.730 | 25,744 | +0.01(+0.37%) |
May 07, 2024 | 2.990 | 3.030 | 2.700 | 2.720 | 51,032 | -0.34(-11.11%) |
May 06, 2024 | 3.310 | 3.310 | 3.060 | 3.060 | 26,302 | -0.27(-8.11%) |
May 03, 2024 | 3.350 | 3.367 | 3.117 | 3.330 | 38,939 | +0.08(+2.46%) |
May 02, 2024 | 3.270 | 3.270 | 3.101 | 3.250 | 28,335 | +0.05(+1.56%) |
May 01, 2024 | 3.040 | 3.360 | 3.040 | 3.200 | 134,885 | +0.12(+3.90%) |
Apr 30, 2024 | 2.850 | 3.210 | 2.818 | 3.080 | 79,669 | +0.18(+6.21%) |
Apr 29, 2024 | 2.820 | 2.990 | 2.795 | 2.900 | 45,070 | +0.06(+2.11%) |
Apr 26, 2024 | 2.760 | 2.880 | 2.740 | 2.840 | 17,442 | +0.03(+1.07%) |
Apr 25, 2024 | 2.820 | 2.854 | 2.740 | 2.810 | 20,281 | -0.05(-1.75%) |
Apr 24, 2024 | 2.560 | 2.932 | 2.530 | 2.860 | 104,896 | +0.30(+11.72%) |
Apr 23, 2024 | 2.550 | 2.600 | 2.546 | 2.560 | 22,727 | -0.02(-0.78%) |
Apr 22, 2024 | 2.500 | 2.690 | 2.500 | 2.580 | 65,555 | +0.08(+3.20%) |
Apr 19, 2024 | 2.500 | 2.550 | 2.500 | 2.500 | 18,298 | -0.02(-0.79%) |
Apr 18, 2024 | 2.250 | 2.520 | 2.250 | 2.520 | 54,000 | +0.27(+12.00%) |
Apr 17, 2024 | 2.000 | 2.290 | 2.000 | 2.250 | 45,372 | +0.15(+7.14%) |
Apr 16, 2024 | 2.210 | 2.260 | 2.080 | 2.100 | 114,053 | -0.17(-7.49%) |
Apr 15, 2024 | 2.230 | 2.400 | 2.220 | 2.270 | 46,706 | -0.13(-5.42%) |
Apr 12, 2024 | 2.350 | 2.500 | 2.300 | 2.400 | 126,960 | -0.10(-4.00%) |
Apr 11, 2024 | 2.750 | 2.817 | 2.470 | 2.500 | 187,470 | -0.25(-9.09%) |
Apr 10, 2024 | 2.570 | 2.880 | 2.521 | 2.750 | 449,464 | +0.13(+4.96%) |
Apr 09, 2024 | 3.400 | 3.500 | 2.180 | 2.620 | 10,803,481 | +0.05(+1.95%) |
Apr 08, 2024 | 2.110 | 2.690 | 2.110 | 2.570 | 214,493 | +0.47(+22.38%) |
Apr 05, 2024 | 2.150 | 2.150 | 2.070 | 2.100 | 19,817 | -0.08(-3.68%) |
Apr 04, 2024 | 2.250 | 2.250 | 2.166 | 2.180 | 14,658 | -0.07(-3.10%) |
Apr 03, 2024 | 2.240 | 2.250 | 2.220 | 2.250 | 16,231 | +0.03(+1.35%) |
Apr 02, 2024 | 2.260 | 2.330 | 2.200 | 2.220 | 23,907 | -0.05(-2.20%) |
Apr 01, 2024 | 2.400 | 2.450 | 2.240 | 2.270 | 44,808 | -0.12(-5.02%) |
Mar 28, 2024 | 2.450 | 2.450 | 2.310 | 2.390 | 32,983 | +0.04(+1.70%) |
Mar 27, 2024 | 2.290 | 2.350 | 2.290 | 2.350 | 10,089 | +0.04(+1.73%) |
Mar 26, 2024 | 2.470 | 2.478 | 2.230 | 2.310 | 36,638 | -0.15(-6.10%) |
Mar 25, 2024 | 2.620 | 2.750 | 2.420 | 2.460 | 37,776 | -0.19(-7.17%) |
Mar 22, 2024 | 2.870 | 2.900 | 2.650 | 2.650 | 41,563 | -0.22(-7.67%) |
Mar 21, 2024 | 2.840 | 2.900 | 2.840 | 2.870 | 11,890 | +0.01(+0.35%) |
Mar 20, 2024 | 2.920 | 2.940 | 2.840 | 2.860 | 16,968 | -0.02(-0.69%) |
Mar 19, 2024 | 2.820 | 2.960 | 2.760 | 2.880 | 22,647 | +0.04(+1.41%) |
Mar 18, 2024 | 2.960 | 2.960 | 2.790 | 2.840 | 26,867 | -0.04(-1.39%) |
Mar 15, 2024 | 3.100 | 3.130 | 2.880 | 2.880 | 31,189 | -0.22(-7.10%) |
Mar 14, 2024 | 3.180 | 3.230 | 3.030 | 3.100 | 22,268 | -0.12(-3.73%) |
Mar 13, 2024 | 3.200 | 3.285 | 3.120 | 3.220 | 13,652 | +0.07(+2.22%) |
Mar 12, 2024 | 3.500 | 3.500 | 3.150 | 3.150 | 35,153 | -0.38(-10.76%) |
Mar 11, 2024 | 3.210 | 3.600 | 3.210 | 3.530 | 50,616 | +0.34(+10.66%) |
Mar 08, 2024 | 3.240 | 3.250 | 3.130 | 3.190 | 15,388 | +0.03(+0.95%) |
Mar 07, 2024 | 3.150 | 3.213 | 3.100 | 3.160 | 21,273 | +0.10(+3.26%) |
Mar 06, 2024 | 3.200 | 3.210 | 3.060 | 3.060 | 17,226 | -0.14(-4.37%) |
Mar 05, 2024 | 3.260 | 3.320 | 3.200 | 3.200 | 15,427 | -0.05(-1.54%) |
Mar 04, 2024 | 3.330 | 3.365 | 3.220 | 3.250 | 14,713 | -0.08(-2.40%) |
Mar 01, 2024 | 3.500 | 3.530 | 3.290 | 3.330 | 28,399 | -0.10(-2.92%) |
Feb 29, 2024 | 3.260 | 3.480 | 3.250 | 3.430 | 34,572 | +0.18(+5.54%) |
Feb 28, 2024 | 3.390 | 3.450 | 3.190 | 3.250 | 30,762 | -0.19(-5.52%) |
Feb 27, 2024 | 3.530 | 3.550 | 3.360 | 3.440 | 16,932 | -0.02(-0.58%) |
Feb 26, 2024 | 3.360 | 3.520 | 3.360 | 3.460 | 23,726 | +0.08(+2.37%) |
Feb 23, 2024 | 3.510 | 3.510 | 3.320 | 3.380 | 21,240 | -0.13(-3.70%) |
Feb 22, 2024 | 3.410 | 3.540 | 3.350 | 3.510 | 35,548 | +0.19(+5.72%) |
Feb 21, 2024 | 3.690 | 3.700 | 3.240 | 3.320 | 51,349 | -0.42(-11.23%) |
Feb 20, 2024 | 3.120 | 3.840 | 3.052 | 3.740 | 121,194 | +0.59(+18.73%) |
Feb 16, 2024 | 3.300 | 3.300 | 2.810 | 3.150 | 90,337 | -0.12(-3.67%) |
Feb 15, 2024 | 3.540 | 3.841 | 3.030 | 3.270 | 195,390 | +3.14(+2353.11%) |
Feb 14, 2024 | 0.1210 | 0.1369 | 0.1201 | 0.1333 | 1,737,146 | +0.01(+10.17%) |
Feb 13, 2024 | 0.1430 | 0.1446 | 0.1080 | 0.1210 | 2,837,069 | -0.02(-14.49%) |
Feb 12, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1415 | 689,044 | +0.00(+0.71%) |
Feb 09, 2024 | 0.1425 | 0.1500 | 0.1403 | 0.1405 | 691,152 | -0.00(-0.99%) |
Feb 08, 2024 | 0.1333 | 0.1442 | 0.1300 | 0.1419 | 822,288 | +0.01(+3.65%) |
Feb 07, 2024 | 0.1364 | 0.1390 | 0.1310 | 0.1369 | 727,939 | -0.00(-1.79%) |
Feb 06, 2024 | 0.1300 | 0.1418 | 0.1300 | 0.1394 | 1,174,827 | +0.01(+7.23%) |
Feb 05, 2024 | 0.1393 | 0.1400 | 0.1300 | 0.1300 | 1,282,923 | -0.01(-7.14%) |
Feb 02, 2024 | 0.1450 | 0.1490 | 0.1300 | 0.1400 | 1,410,876 | -0.00(-1.27%) |
Feb 01, 2024 | 0.1500 | 0.1577 | 0.1410 | 0.1418 | 1,508,322 | -0.01(-5.47%) |
Jan 31, 2024 | 0.1600 | 0.1763 | 0.1500 | 0.1500 | 2,535,926 | -0.01(-8.54%) |
Jan 30, 2024 | 0.1700 | 0.1700 | 0.1571 | 0.1640 | 764,616 | +0.00(+0.00%) |
Jan 29, 2024 | 0.1600 | 0.1700 | 0.1568 | 0.1640 | 1,034,070 | +0.01(+4.66%) |
Jan 26, 2024 | 0.1645 | 0.1702 | 0.1501 | 0.1567 | 1,352,076 | -0.01(-5.20%) |
Jan 25, 2024 | 0.1713 | 0.1800 | 0.1554 | 0.1653 | 1,313,917 | -0.00(-2.76%) |
Jan 24, 2024 | 0.1800 | 0.1839 | 0.1655 | 0.1700 | 1,175,869 | -0.01(-6.39%) |
Jan 23, 2024 | 0.1825 | 0.1900 | 0.1813 | 0.1816 | 594,313 | -0.00(-2.47%) |
Jan 22, 2024 | 0.1839 | 0.1968 | 0.1800 | 0.1862 | 587,003 | +0.00(+0.65%) |
Jan 19, 2024 | 0.1800 | 0.1897 | 0.1720 | 0.1850 | 935,977 | -0.00(-1.07%) |
Jan 18, 2024 | 0.1888 | 0.1898 | 0.1800 | 0.1870 | 690,364 | -0.00(-1.37%) |
Jan 17, 2024 | 0.1901 | 0.1901 | 0.1650 | 0.1896 | 2,245,691 | -0.01(-6.60%) |
Jan 16, 2024 | 0.2000 | 0.2100 | 0.1830 | 0.2030 | 6,220,464 | +0.01(+3.05%) |
Jan 12, 2024 | 0.2030 | 0.2140 | 0.1920 | 0.1970 | 1,101,011 | -0.01(-5.92%) |
Jan 11, 2024 | 0.2040 | 0.2100 | 0.1910 | 0.2094 | 1,663,711 | +0.01(+2.65%) |
Jan 10, 2024 | 0.2100 | 0.2100 | 0.2021 | 0.2040 | 524,581 | -0.00(-1.92%) |
Jan 09, 2024 | 0.2039 | 0.2124 | 0.2004 | 0.2080 | 901,535 | +0.00(+1.17%) |
Jan 08, 2024 | 0.2100 | 0.2150 | 0.2015 | 0.2056 | 963,134 | -0.00(-2.10%) |
Jan 05, 2024 | 0.2070 | 0.2200 | 0.2051 | 0.2100 | 1,361,355 | +0.00(+0.05%) |
Jan 04, 2024 | 0.2231 | 0.2254 | 0.1960 | 0.2099 | 2,164,808 | -0.02(-8.74%) |
Jan 03, 2024 | 0.2500 | 0.2500 | 0.2210 | 0.2300 | 2,981,018 | -0.02(-8.00%) |
Jan 02, 2024 | 0.2890 | 0.2899 | 0.2400 | 0.2500 | 3,164,856 | -0.01(-3.36%) |
Dec 29, 2023 | 0.2400 | 0.3402 | 0.2350 | 0.2587 | 13,970,649 | +0.01(+4.44%) |
Dec 28, 2023 | 0.3090 | 0.3384 | 0.2344 | 0.2477 | 6,836,903 | -0.09(-26.06%) |
Dec 27, 2023 | 0.2300 | 0.3555 | 0.2300 | 0.3350 | 6,166,028 | +0.10(+40.93%) |
Dec 26, 2023 | 0.2315 | 0.2400 | 0.2304 | 0.2377 | 554,973 | +0.00(+1.15%) |
Dec 22, 2023 | 0.2300 | 0.2401 | 0.2250 | 0.2350 | 523,785 | +0.01(+3.07%) |
Dec 21, 2023 | 0.2257 | 0.2350 | 0.2150 | 0.2280 | 331,344 | +0.00(+1.38%) |
Dec 20, 2023 | 0.2207 | 0.2337 | 0.2104 | 0.2249 | 676,972 | +0.00(+2.13%) |
Dec 19, 2023 | 0.2355 | 0.2400 | 0.2020 | 0.2202 | 1,273,540 | -0.01(-5.09%) |
Dec 18, 2023 | 0.2335 | 0.2445 | 0.2200 | 0.2320 | 728,264 | +0.00(+0.87%) |
Dec 15, 2023 | 0.2490 | 0.2590 | 0.2300 | 0.2300 | 978,541 | -0.02(-8.80%) |
Dec 14, 2023 | 0.2620 | 0.2730 | 0.2500 | 0.2522 | 1,103,490 | -0.01(-3.92%) |
Dec 13, 2023 | 0.2600 | 0.2727 | 0.2515 | 0.2625 | 918,587 | -0.00(-1.32%) |
Dec 12, 2023 | 0.2600 | 0.2900 | 0.2524 | 0.2660 | 1,657,419 | +0.00(+0.76%) |
Dec 11, 2023 | 0.2550 | 0.2933 | 0.2550 | 0.2640 | 1,956,808 | +0.00(+1.54%) |
Dec 08, 2023 | 0.2600 | 0.2700 | 0.2381 | 0.2600 | 1,582,905 | +0.02(+10.08%) |
Dec 07, 2023 | 0.2600 | 0.2601 | 0.2280 | 0.2362 | 1,130,900 | -0.02(-6.49%) |
Dec 06, 2023 | 0.2669 | 0.2950 | 0.2400 | 0.2526 | 3,643,439 | -0.02(-5.75%) |
Dec 05, 2023 | 0.2900 | 0.2915 | 0.2600 | 0.2680 | 823,333 | -0.02(-5.96%) |
Dec 04, 2023 | 0.2848 | 0.2900 | 0.2700 | 0.2850 | 710,175 | +0.00(+1.79%) |