Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.50 | 18.15 | 14.85 | 17.39 | 484,592 | +1.77(+11.33%) |
May 23, 2024 | 15.40 | 16.53 | 14.81 | 15.62 | 229,656 | +0.32(+2.09%) |
May 22, 2024 | 16.35 | 17.90 | 14.84 | 15.30 | 490,005 | -0.88(-5.44%) |
May 21, 2024 | 15.57 | 20.00 | 15.31 | 16.18 | 1,520,815 | -0.47(-2.82%) |
May 20, 2024 | 11.47 | 17.07 | 11.42 | 16.65 | 969,338 | +5.19(+45.29%) |
May 17, 2024 | 10.40 | 11.68 | 10.24 | 11.46 | 295,472 | +0.97(+9.25%) |
May 16, 2024 | 11.22 | 11.49 | 9.754 | 10.49 | 393,044 | -1.69(-13.88%) |
May 15, 2024 | 12.25 | 12.50 | 10.57 | 12.18 | 478,022 | +1.03(+9.24%) |
May 14, 2024 | 9.750 | 12.92 | 9.750 | 11.15 | 859,612 | +1.17(+11.72%) |
May 13, 2024 | 10.30 | 10.90 | 9.850 | 9.980 | 254,320 | +0.14(+1.42%) |
May 10, 2024 | 10.23 | 10.35 | 8.850 | 9.840 | 604,358 | -0.41(-4.00%) |
May 09, 2024 | 8.790 | 11.42 | 8.790 | 10.25 | 1,379,709 | +1.46(+16.61%) |
May 08, 2024 | 7.000 | 9.000 | 7.000 | 8.790 | 643,338 | +1.50(+20.58%) |
May 07, 2024 | 6.660 | 7.450 | 6.600 | 7.290 | 278,518 | +0.69(+10.45%) |
May 06, 2024 | 6.600 | 7.250 | 6.490 | 6.600 | 384,194 | +0.10(+1.54%) |
May 03, 2024 | 6.430 | 6.750 | 6.123 | 6.500 | 332,853 | +0.22(+3.50%) |
May 02, 2024 | 6.360 | 6.540 | 5.900 | 6.280 | 331,500 | -0.03(-0.48%) |
May 01, 2024 | 6.510 | 6.790 | 5.573 | 6.310 | 999,443 | -0.40(-5.96%) |
Apr 30, 2024 | 9.600 | 9.780 | 6.510 | 6.710 | 1,337,491 | -3.25(-32.63%) |
Apr 29, 2024 | 9.300 | 10.79 | 9.040 | 9.960 | 245,927 | +9.56(+2391.87%) |
Apr 26, 2024 | 0.3800 | 0.4070 | 0.3560 | 0.3997 | 2,470,088 | +0.03(+8.41%) |
Apr 25, 2024 | 0.3630 | 0.3700 | 0.3311 | 0.3687 | 2,837,291 | +0.01(+2.39%) |
Apr 24, 2024 | 0.3710 | 0.3784 | 0.3307 | 0.3601 | 5,857,401 | -0.04(-10.13%) |
Apr 23, 2024 | 0.4033 | 0.4036 | 0.3770 | 0.4007 | 4,213,543 | -0.01(-2.27%) |
Apr 22, 2024 | 0.4296 | 0.4296 | 0.3900 | 0.4100 | 3,458,986 | +0.01(+3.07%) |
Apr 19, 2024 | 0.4147 | 0.4207 | 0.3918 | 0.3978 | 2,531,809 | -0.02(-5.29%) |
Apr 18, 2024 | 0.4000 | 0.4300 | 0.3953 | 0.4200 | 2,556,318 | +0.02(+4.97%) |
Apr 17, 2024 | 0.4200 | 0.4314 | 0.3950 | 0.4001 | 2,702,539 | -0.01(-3.19%) |
Apr 16, 2024 | 0.4066 | 0.4343 | 0.4010 | 0.4133 | 3,547,378 | -0.03(-6.11%) |
Apr 15, 2024 | 0.4819 | 0.4844 | 0.4263 | 0.4402 | 3,164,988 | -0.05(-10.55%) |
Apr 12, 2024 | 0.5475 | 0.5475 | 0.4586 | 0.4921 | 4,301,354 | -0.05(-9.34%) |
Apr 11, 2024 | 0.5600 | 0.5615 | 0.5012 | 0.5428 | 3,787,938 | -0.01(-1.26%) |
Apr 10, 2024 | 0.5000 | 0.5544 | 0.5000 | 0.5497 | 2,948,545 | +0.03(+5.71%) |
Apr 09, 2024 | 0.4900 | 0.5400 | 0.4831 | 0.5200 | 3,693,384 | +0.03(+5.88%) |
Apr 08, 2024 | 0.4677 | 0.4948 | 0.4415 | 0.4911 | 4,166,809 | +0.04(+9.99%) |
Apr 05, 2024 | 0.4600 | 0.4618 | 0.4315 | 0.4465 | 2,614,138 | -0.01(-2.93%) |
Apr 04, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 3,611,286 | -0.01(-1.14%) |
Apr 03, 2024 | 0.4100 | 0.4690 | 0.4078 | 0.4653 | 4,729,108 | +0.05(+10.79%) |
Apr 02, 2024 | 0.4485 | 0.4550 | 0.4200 | 0.4200 | 5,449,323 | -0.04(-9.58%) |
Apr 01, 2024 | 0.4507 | 0.4868 | 0.4400 | 0.4645 | 6,210,447 | +0.00(+1.02%) |
Mar 28, 2024 | 0.4776 | 0.4684 | 0.4684 | 0.4598 | 9,524,452 | -0.02(-3.52%) |
Mar 27, 2024 | 0.4700 | 0.4900 | 0.4400 | 0.4766 | 10,159,229 | +0.03(+5.79%) |
Mar 26, 2024 | 0.5400 | 0.5381 | 0.4500 | 0.4505 | 15,332,240 | -0.11(-19.88%) |
Mar 25, 2024 | 0.5590 | 0.5980 | 0.5118 | 0.5623 | 16,231,222 | +0.02(+4.44%) |
Mar 22, 2024 | 0.5630 | 0.5630 | 0.5150 | 0.5384 | 8,210,186 | -0.01(-2.64%) |
Mar 21, 2024 | 0.5450 | 0.6300 | 0.5431 | 0.5530 | 10,235,021 | +0.01(+1.86%) |
Mar 20, 2024 | 0.5100 | 0.5498 | 0.4913 | 0.5429 | 4,567,123 | +0.02(+4.40%) |
Mar 19, 2024 | 0.5200 | 0.5309 | 0.4943 | 0.5200 | 4,151,099 | +0.00(+0.85%) |
Mar 18, 2024 | 0.5900 | 0.5920 | 0.5156 | 0.5156 | 4,584,132 | -0.07(-11.62%) |
Mar 15, 2024 | 0.5201 | 0.5969 | 0.5200 | 0.5834 | 9,928,384 | +0.05(+9.07%) |
Mar 14, 2024 | 0.5800 | 0.5901 | 0.5034 | 0.5349 | 6,794,313 | -0.06(-10.52%) |
Mar 13, 2024 | 0.5800 | 0.6106 | 0.5845 | 0.5978 | 2,723,676 | +0.02(+2.80%) |
Mar 12, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5815 | 2,686,369 | -0.02(-3.63%) |
Mar 11, 2024 | 0.6100 | 0.6193 | 0.5880 | 0.6034 | 5,127,049 | +0.01(+1.24%) |
Mar 08, 2024 | 0.6082 | 0.6173 | 0.5834 | 0.5960 | 5,527,239 | -0.00(-0.20%) |
Mar 07, 2024 | 0.6632 | 0.6648 | 0.5802 | 0.5972 | 9,736,502 | -0.05(-8.31%) |
Mar 06, 2024 | 0.6200 | 0.6600 | 0.6000 | 0.6513 | 9,556,562 | +0.04(+7.16%) |
Mar 05, 2024 | 0.6300 | 0.6398 | 0.5850 | 0.6078 | 6,239,877 | -0.01(-2.28%) |
Mar 04, 2024 | 0.6300 | 0.6300 | 0.5700 | 0.6220 | 16,582,023 | +0.04(+7.24%) |
Mar 01, 2024 | 0.6676 | 0.6678 | 0.5610 | 0.5800 | 16,326,939 | +0.00(+0.00%) |
Feb 29, 2024 | 0.9000 | 0.9000 | 0.5799 | 0.5800 | 38,661,128 | -0.44(-43.14%) |
Feb 28, 2024 | 0.9926 | 1.050 | 0.9502 | 1.020 | 4,584,297 | +0.06(+6.69%) |
Feb 27, 2024 | 1.000 | 1.010 | 0.9375 | 0.9560 | 2,392,750 | -0.00(-0.16%) |
Feb 26, 2024 | 0.8984 | 0.9750 | 0.8806 | 0.9575 | 3,334,339 | +0.08(+8.73%) |
Feb 23, 2024 | 0.8871 | 0.9294 | 0.8400 | 0.8806 | 2,663,799 | -0.01(-0.82%) |
Feb 22, 2024 | 0.9200 | 0.9449 | 0.8584 | 0.8879 | 2,026,925 | +0.02(+1.77%) |
Feb 21, 2024 | 0.9396 | 0.9396 | 0.8653 | 0.8725 | 2,160,551 | -0.06(-6.32%) |
Feb 20, 2024 | 0.9530 | 0.9601 | 0.9101 | 0.9314 | 2,483,169 | -0.04(-4.49%) |
Feb 16, 2024 | 0.9900 | 1.010 | 0.9475 | 0.9752 | 2,437,481 | -0.00(-0.49%) |
Feb 15, 2024 | 1.020 | 1.070 | 0.9232 | 0.9800 | 4,726,456 | -0.05(-4.85%) |
Feb 14, 2024 | 1.010 | 1.060 | 0.9800 | 1.030 | 2,992,953 | +0.07(+7.82%) |
Feb 13, 2024 | 0.9700 | 1.010 | 0.9500 | 0.9553 | 4,586,751 | -0.06(-6.34%) |
Feb 12, 2024 | 1.090 | 1.120 | 0.9701 | 1.020 | 7,318,885 | -0.04(-3.77%) |
Feb 09, 2024 | 0.9500 | 1.060 | 0.8662 | 1.060 | 12,038,445 | +0.19(+22.47%) |
Feb 08, 2024 | 1.040 | 1.050 | 0.7810 | 0.8655 | 28,706,844 | -0.58(-40.31%) |
Feb 07, 2024 | 1.420 | 1.470 | 1.390 | 1.450 | 1,214,239 | +0.02(+1.40%) |
Feb 06, 2024 | 1.300 | 1.450 | 1.300 | 1.430 | 1,363,610 | +0.14(+10.85%) |
Feb 05, 2024 | 1.360 | 1.370 | 1.280 | 1.290 | 1,271,516 | -0.08(-5.84%) |
Feb 02, 2024 | 1.410 | 1.445 | 1.360 | 1.370 | 1,489,539 | -0.05(-3.52%) |
Feb 01, 2024 | 1.380 | 1.450 | 1.380 | 1.420 | 1,210,440 | +0.05(+3.65%) |
Jan 31, 2024 | 1.480 | 1.510 | 1.360 | 1.370 | 3,072,238 | -0.15(-9.87%) |
Jan 30, 2024 | 1.570 | 1.590 | 1.490 | 1.520 | 1,928,946 | -0.02(-1.30%) |
Jan 29, 2024 | 1.430 | 1.560 | 1.390 | 1.540 | 2,712,311 | +0.14(+10.00%) |
Jan 26, 2024 | 1.300 | 1.450 | 1.290 | 1.400 | 4,031,821 | +0.14(+11.11%) |
Jan 25, 2024 | 1.290 | 1.300 | 1.250 | 1.260 | 1,757,375 | -0.01(-0.79%) |
Jan 24, 2024 | 1.390 | 1.420 | 1.260 | 1.270 | 2,408,558 | -0.10(-7.30%) |
Jan 23, 2024 | 1.410 | 1.460 | 1.350 | 1.370 | 1,781,167 | -0.07(-4.86%) |
Jan 22, 2024 | 1.370 | 1.510 | 1.355 | 1.440 | 1,888,427 | +0.05(+3.60%) |
Jan 19, 2024 | 1.370 | 1.425 | 1.300 | 1.390 | 3,104,349 | +0.03(+2.21%) |
Jan 18, 2024 | 1.370 | 1.480 | 1.330 | 1.360 | 2,788,467 | -0.05(-3.55%) |
Jan 17, 2024 | 1.420 | 1.460 | 1.380 | 1.410 | 3,331,647 | -0.05(-3.42%) |
Jan 16, 2024 | 1.550 | 1.580 | 1.460 | 1.460 | 3,282,692 | -0.15(-9.32%) |
Jan 12, 2024 | 1.660 | 1.690 | 1.570 | 1.610 | 3,791,068 | -0.04(-2.42%) |
Jan 11, 2024 | 1.970 | 1.980 | 1.630 | 1.650 | 7,681,128 | -0.19(-10.33%) |
Jan 10, 2024 | 1.810 | 1.940 | 1.750 | 1.840 | 3,363,616 | -0.01(-0.54%) |
Jan 09, 2024 | 1.980 | 2.060 | 1.840 | 1.850 | 3,935,402 | -0.15(-7.50%) |
Jan 08, 2024 | 1.880 | 2.070 | 1.800 | 2.000 | 4,588,846 | +0.16(+8.70%) |
Jan 05, 2024 | 1.860 | 1.870 | 1.710 | 1.840 | 4,226,793 | -0.06(-3.16%) |
Jan 04, 2024 | 1.920 | 1.957 | 1.855 | 1.900 | 3,866,148 | +0.00(+0.00%) |
Jan 03, 2024 | 1.870 | 2.039 | 1.860 | 1.900 | 5,356,196 | -0.22(-10.38%) |