Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 3.170 | 3.172 | 2.970 | 2.980 | 18,045 | -0.17(-5.40%) |
Jun 11, 2024 | 2.860 | 3.150 | 2.860 | 3.150 | 54,029 | +0.30(+10.53%) |
Jun 10, 2024 | 3.090 | 3.150 | 2.610 | 2.850 | 207,816 | -0.30(-9.67%) |
Jun 07, 2024 | 3.260 | 3.330 | 3.120 | 3.155 | 89,890 | -0.12(-3.81%) |
Jun 06, 2024 | 3.400 | 3.430 | 3.250 | 3.280 | 40,640 | -0.09(-2.67%) |
Jun 05, 2024 | 3.550 | 3.550 | 3.220 | 3.370 | 74,532 | -0.15(-4.26%) |
Jun 04, 2024 | 3.540 | 3.570 | 3.360 | 3.520 | 17,080 | -0.04(-1.26%) |
Jun 03, 2024 | 3.760 | 3.781 | 3.470 | 3.565 | 77,316 | -0.19(-4.93%) |
May 31, 2024 | 3.880 | 3.880 | 3.712 | 3.750 | 17,663 | -0.11(-2.85%) |
May 30, 2024 | 3.790 | 3.890 | 3.622 | 3.860 | 67,923 | +0.33(+9.35%) |
May 29, 2024 | 3.560 | 3.650 | 3.310 | 3.530 | 86,166 | +0.00(+0.00%) |
May 28, 2024 | 3.690 | 3.710 | 3.430 | 3.530 | 119,257 | -0.15(-4.08%) |
May 24, 2024 | 4.050 | 4.090 | 3.560 | 3.680 | 147,908 | -0.22(-5.64%) |
May 23, 2024 | 4.500 | 4.689 | 3.710 | 3.900 | 281,387 | -1.12(-22.31%) |
May 22, 2024 | 4.820 | 5.020 | 4.275 | 5.020 | 892,339 | -0.58(-10.36%) |
May 21, 2024 | 7.700 | 9.590 | 5.020 | 5.600 | 18,794,956 | -2.20(-28.21%) |
May 20, 2024 | 7.800 | 10.66 | 6.660 | 7.800 | 64,915,880 | +4.68(+150.00%) |
May 17, 2024 | 3.320 | 3.320 | 3.100 | 3.120 | 11,867 | -0.15(-4.59%) |
May 16, 2024 | 3.040 | 3.270 | 3.040 | 3.270 | 12,061 | +0.22(+7.21%) |
May 15, 2024 | 3.130 | 3.340 | 3.020 | 3.050 | 9,015 | -0.14(-4.48%) |
May 14, 2024 | 3.128 | 3.220 | 3.100 | 3.193 | 7,636 | -0.06(-1.74%) |
May 13, 2024 | 3.200 | 3.350 | 3.105 | 3.250 | 3,226 | -0.08(-2.26%) |
May 10, 2024 | 3.345 | 3.345 | 3.110 | 3.325 | 13,309 | +0.10(+2.99%) |
May 09, 2024 | 3.150 | 3.240 | 3.118 | 3.228 | 2,108 | +0.13(+4.14%) |
May 08, 2024 | 3.320 | 3.320 | 3.100 | 3.100 | 1,959 | -0.13(-4.02%) |
May 07, 2024 | 3.290 | 3.290 | 3.170 | 3.230 | 13,571 | +0.01(+0.31%) |
May 06, 2024 | 3.320 | 3.480 | 3.200 | 3.220 | 9,715 | -0.08(-2.42%) |
May 03, 2024 | 3.500 | 3.500 | 3.300 | 3.300 | 2,858 | +0.10(+3.29%) |
May 02, 2024 | 3.480 | 3.480 | 3.052 | 3.195 | 7,796 | +0.02(+0.79%) |
May 01, 2024 | 3.450 | 3.450 | 3.040 | 3.170 | 4,335 | +0.17(+5.67%) |
Apr 30, 2024 | 3.000 | 3.065 | 2.954 | 3.000 | 9,487 | -0.11(-3.45%) |
Apr 29, 2024 | 3.250 | 3.330 | 3.020 | 3.107 | 9,204 | -0.24(-7.11%) |
Apr 26, 2024 | 3.600 | 3.600 | 3.212 | 3.345 | 10,397 | -0.41(-10.84%) |
Apr 25, 2024 | 3.580 | 3.880 | 3.550 | 3.752 | 3,434 | +0.10(+2.78%) |
Apr 23, 2024 | 3.650 | 372 | -0.13(-3.44%) | |||
Apr 22, 2024 | 3.660 | 3.780 | 3.650 | 3.780 | 3,469 | +0.09(+2.44%) |
Apr 19, 2024 | 3.800 | 3.800 | 3.650 | 3.690 | 5,907 | -0.11(-2.90%) |
Apr 18, 2024 | 3.831 | 3.875 | 3.800 | 3.800 | 1,025 | -0.17(-4.28%) |
Apr 17, 2024 | 3.810 | 4.181 | 3.800 | 3.970 | 5,813 | +0.27(+7.30%) |
Apr 16, 2024 | 3.660 | 3.850 | 3.610 | 3.700 | 9,955 | -0.10(-2.63%) |
Apr 15, 2024 | 3.820 | 3.960 | 3.800 | 3.800 | 8,000 | -0.10(-2.56%) |
Apr 12, 2024 | 4.070 | 4.250 | 3.800 | 3.900 | 4,870 | -0.10(-2.50%) |
Apr 11, 2024 | 4.000 | 4.128 | 3.880 | 4.000 | 3,219 | +0.00(+0.00%) |
Apr 10, 2024 | 4.010 | 4.091 | 4.000 | 4.000 | 4,244 | -0.15(-3.61%) |
Apr 09, 2024 | 4.200 | 4.380 | 4.130 | 4.150 | 22,832 | +0.07(+1.72%) |
Apr 08, 2024 | 4.450 | 4.490 | 4.020 | 4.080 | 13,700 | -0.07(-1.69%) |
Apr 05, 2024 | 4.590 | 4.680 | 4.150 | 4.150 | 3,577 | -0.21(-4.87%) |
Apr 04, 2024 | 4.710 | 4.770 | 4.120 | 4.362 | 11,988 | -0.29(-6.18%) |
Apr 03, 2024 | 4.270 | 4.680 | 4.270 | 4.650 | 4,860 | +0.45(+10.71%) |
Apr 02, 2024 | 4.350 | 4.580 | 4.200 | 4.200 | 3,829 | -0.11(-2.55%) |
Apr 01, 2024 | 4.580 | 4.580 | 4.120 | 4.310 | 11,212 | -0.12(-2.71%) |
Mar 28, 2024 | 4.540 | 4.810 | 4.430 | 4.430 | 10,831 | +0.06(+1.37%) |
Mar 27, 2024 | 4.400 | 4.475 | 4.320 | 4.370 | 3,878 | -0.03(-0.68%) |
Mar 26, 2024 | 4.350 | 4.600 | 4.250 | 4.400 | 7,704 | -0.01(-0.23%) |
Mar 25, 2024 | 4.650 | 4.650 | 4.351 | 4.410 | 13,923 | -0.18(-3.92%) |
Mar 22, 2024 | 4.620 | 5.210 | 4.440 | 4.590 | 138,771 | +0.78(+20.47%) |
Mar 21, 2024 | 4.169 | 4.437 | 3.810 | 3.810 | 10,086 | -0.40(-9.50%) |
Mar 20, 2024 | 4.210 | 4.244 | 4.160 | 4.210 | 4,262 | -0.25(-5.71%) |
Mar 19, 2024 | 4.210 | 4.465 | 4.210 | 4.465 | 1,114 | +0.05(+1.25%) |
Mar 18, 2024 | 4.620 | 4.620 | 4.320 | 4.410 | 4,283 | -0.22(-4.75%) |
Mar 15, 2024 | 4.410 | 4.700 | 4.410 | 4.630 | 2,187 | -0.08(-1.70%) |
Mar 14, 2024 | 4.550 | 4.760 | 4.550 | 4.710 | 1,925 | +0.14(+3.06%) |
Mar 13, 2024 | 5.100 | 5.100 | 4.420 | 4.570 | 24,598 | -0.56(-10.91%) |
Mar 12, 2024 | 4.920 | 5.140 | 4.700 | 5.130 | 62,385 | +0.28(+5.81%) |
Mar 11, 2024 | 4.530 | 4.880 | 4.425 | 4.848 | 50,762 | +0.53(+12.23%) |
Mar 08, 2024 | 4.430 | 4.500 | 4.190 | 4.320 | 7,137 | -0.09(-1.97%) |
Mar 07, 2024 | 4.160 | 4.407 | 4.160 | 4.407 | 2,280 | +0.07(+1.73%) |
Mar 06, 2024 | 4.300 | 4.332 | 4.180 | 4.332 | 3,539 | +0.03(+0.74%) |
Mar 05, 2024 | 4.160 | 4.510 | 4.162 | 4.300 | 4,163 | -0.23(-5.08%) |
Mar 04, 2024 | 4.400 | 4.530 | 4.400 | 4.530 | 2,561 | +0.13(+2.95%) |
Mar 01, 2024 | 4.240 | 4.460 | 4.215 | 4.400 | 3,066 | +0.18(+4.27%) |
Feb 29, 2024 | 4.340 | 4.350 | 4.150 | 4.220 | 13,048 | +0.03(+0.72%) |
Feb 28, 2024 | 4.150 | 4.380 | 4.150 | 4.190 | 5,642 | +0.06(+1.45%) |
Feb 27, 2024 | 3.980 | 4.250 | 3.900 | 4.130 | 10,251 | +0.18(+4.56%) |
Feb 26, 2024 | 3.790 | 3.980 | 3.781 | 3.950 | 8,528 | +0.08(+2.07%) |
Feb 23, 2024 | 4.043 | 4.065 | 3.870 | 3.870 | 10,287 | -0.33(-7.79%) |
Feb 22, 2024 | 4.010 | 4.197 | 4.010 | 4.197 | 1,885 | +0.16(+3.89%) |
Feb 21, 2024 | 4.450 | 4.500 | 4.015 | 4.040 | 5,109 | -0.39(-8.80%) |
Feb 20, 2024 | 4.400 | 4.500 | 4.261 | 4.430 | 6,475 | +0.16(+3.75%) |
Feb 16, 2024 | 4.012 | 4.389 | 3.933 | 4.270 | 20,508 | +0.17(+4.15%) |
Feb 15, 2024 | 3.780 | 4.100 | 3.780 | 4.100 | 7,172 | +0.34(+9.19%) |
Feb 14, 2024 | 3.850 | 3.960 | 3.520 | 3.755 | 90,213 | -0.02(-0.40%) |
Feb 13, 2024 | 4.330 | 4.381 | 3.770 | 3.770 | 13,031 | -0.56(-12.93%) |
Feb 12, 2024 | 4.790 | 4.810 | 4.330 | 4.330 | 41,327 | -0.47(-9.79%) |
Feb 09, 2024 | 4.780 | 4.820 | 4.710 | 4.800 | 7,403 | -0.02(-0.41%) |
Feb 08, 2024 | 4.850 | 4.980 | 4.760 | 4.820 | 4,170 | +0.04(+0.84%) |
Feb 07, 2024 | 4.850 | 5.070 | 4.730 | 4.780 | 7,758 | -0.10(-2.05%) |
Feb 06, 2024 | 4.870 | 5.260 | 4.840 | 4.880 | 20,176 | +0.01(+0.21%) |
Feb 05, 2024 | 5.760 | 5.760 | 4.750 | 4.870 | 38,350 | +4.67(+2397.44%) |
Feb 02, 2024 | 0.1846 | 0.2000 | 0.1805 | 0.1950 | 312,780 | +0.01(+4.95%) |
Feb 01, 2024 | 0.2100 | 0.2082 | 0.1708 | 0.1858 | 481,648 | -0.01(-6.16%) |
Jan 31, 2024 | 0.2100 | 0.2101 | 0.1980 | 0.1980 | 103,947 | -0.01(-5.71%) |
Jan 30, 2024 | 0.2226 | 0.2340 | 0.2070 | 0.2100 | 175,486 | -0.01(-3.89%) |
Jan 29, 2024 | 0.2114 | 0.2189 | 0.2110 | 0.2185 | 85,682 | +0.01(+3.51%) |
Jan 26, 2024 | 0.2118 | 0.2197 | 0.2100 | 0.2111 | 94,776 | -0.01(-3.08%) |
Jan 25, 2024 | 0.2160 | 0.2199 | 0.2160 | 0.2178 | 48,896 | -0.00(-1.00%) |
Jan 24, 2024 | 0.2176 | 0.2399 | 0.2112 | 0.2200 | 87,011 | -0.01(-4.51%) |
Jan 23, 2024 | 0.2300 | 0.2400 | 0.2111 | 0.2304 | 130,702 | +0.01(+3.32%) |
Jan 22, 2024 | 0.2350 | 0.2350 | 0.2181 | 0.2230 | 56,152 | -0.01(-5.11%) |
Jan 19, 2024 | 0.2123 | 0.2400 | 0.2123 | 0.2350 | 96,399 | +0.01(+6.33%) |
Jan 18, 2024 | 0.2460 | 0.2476 | 0.2170 | 0.2210 | 122,338 | -0.01(-2.86%) |
Jan 17, 2024 | 0.2331 | 0.2365 | 0.2150 | 0.2275 | 378,454 | +0.02(+7.31%) |
Jan 16, 2024 | 0.2350 | 0.2476 | 0.2120 | 0.2120 | 187,667 | -0.01(-5.36%) |
Jan 12, 2024 | 0.2276 | 0.2300 | 0.2200 | 0.2240 | 112,498 | +0.00(+1.82%) |
Jan 11, 2024 | 0.2330 | 0.2330 | 0.2190 | 0.2200 | 81,558 | -0.01(-2.65%) |
Jan 10, 2024 | 0.2456 | 0.2456 | 0.2199 | 0.2260 | 344,067 | -0.01(-5.64%) |
Jan 09, 2024 | 0.2477 | 0.2477 | 0.2260 | 0.2395 | 112,053 | -0.01(-3.43%) |
Jan 08, 2024 | 0.2541 | 0.2542 | 0.2372 | 0.2480 | 222,223 | -0.01(-2.63%) |
Jan 05, 2024 | 0.2500 | 0.2590 | 0.2500 | 0.2547 | 151,801 | -0.00(-0.51%) |
Jan 04, 2024 | 0.2600 | 0.2601 | 0.2501 | 0.2560 | 136,672 | -0.00(-0.39%) |
Jan 03, 2024 | 0.2558 | 0.2596 | 0.2501 | 0.2570 | 90,573 | +0.00(+0.78%) |