Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.9235 | 1 | -0.03(-2.79%) | |||
May 22, 2024 | 0.9500 | 0 | +0.03(+3.26%) | |||
May 21, 2024 | 0.8828 | 0.9200 | 0.8828 | 0.9200 | 1,496 | +0.07(+8.24%) |
May 20, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 3,110 | -0.06(-6.59%) |
May 17, 2024 | 0.9101 | 0.9101 | 0.9100 | 0.9100 | 1,243 | -0.00(-0.01%) |
May 16, 2024 | 1.270 | 1.290 | 0.8013 | 0.9101 | 2,500 | -0.39(-29.86%) |
May 14, 2024 | 1.298 | 0 | +0.10(+8.13%) | |||
May 10, 2024 | 1.200 | 10 | -0.14(-10.45%) | |||
May 08, 2024 | 1.340 | 0 | +0.15(+12.37%) | |||
May 03, 2024 | 1.192 | 0 | -0.01(-0.79%) | |||
May 02, 2024 | 1.170 | 1.242 | 1.050 | 1.202 | 13,020 | +0.00(+0.17%) |
May 01, 2024 | 1.120 | 1.210 | 1.075 | 1.200 | 2,880 | +0.02(+1.69%) |
Apr 30, 2024 | 1.060 | 1.180 | 1.060 | 1.180 | 1,600 | +0.08(+7.76%) |
Apr 29, 2024 | 1.010 | 1.188 | 0.9502 | 1.095 | 3,139 | +0.09(+9.50%) |
Apr 26, 2024 | 0.9700 | 1.000 | 0.9700 | 1.000 | 1,030 | +0.02(+2.04%) |
Apr 24, 2024 | 0.9800 | 0 | -0.02(-2.00%) | |||
Apr 23, 2024 | 0.7200 | 1.000 | 0.7200 | 1.000 | 6,990 | +0.32(+47.06%) |
Apr 22, 2024 | 0.8900 | 0.8900 | 0.6786 | 0.6800 | 20,601 | -0.37(-35.24%) |
Apr 19, 2024 | 1.150 | 1.330 | 0.8685 | 1.050 | 7,032 | -0.29(-21.64%) |
Apr 18, 2024 | 1.700 | 1.700 | 1.100 | 1.340 | 23,784 | -0.37(-21.52%) |
Apr 11, 2024 | 1.708 | 0 | +0.04(+2.25%) | |||
Apr 08, 2024 | 1.670 | 0 | +0.07(+4.37%) | |||
Apr 05, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.15(-8.57%) |
Apr 04, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1,500 | +0.10(+6.06%) |
Apr 03, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 356 | -0.30(-15.38%) |
Apr 01, 2024 | 1.950 | 0 | -0.05(-2.50%) | |||
Mar 28, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 204 | +0.00(+0.00%) |
Mar 27, 2024 | 2.005 | 2.005 | 2.000 | 2.000 | 1,520 | +0.04(+2.04%) |
Mar 25, 2024 | 1.960 | 0 | -0.14(-6.67%) | |||
Mar 22, 2024 | 2.000 | 2.100 | 1.960 | 2.100 | 2,924 | -0.30(-12.50%) |
Mar 21, 2024 | 2.060 | 2.750 | 1.680 | 2.400 | 7,431 | -0.49(-16.96%) |
Mar 05, 2024 | 2.890 | 0 | +0.09(+3.21%) | |||
Mar 04, 2024 | 2.500 | 2.800 | 2.500 | 2.800 | 500 | -0.09(-3.11%) |
Feb 29, 2024 | 2.890 | 10 | +0.00(+0.00%) | |||
Feb 27, 2024 | 2.890 | 0 | +0.49(+20.42%) | |||
Feb 26, 2024 | 2.850 | 2.850 | 2.400 | 2.400 | 910 | -0.49(-16.96%) |
Feb 23, 2024 | 2.850 | 2.890 | 2.840 | 2.890 | 950 | +0.00(+0.00%) |
Feb 22, 2024 | 2.750 | 2.900 | 2.740 | 2.890 | 6,131 | +0.02(+0.77%) |
Feb 21, 2024 | 2.850 | 2.875 | 2.834 | 2.868 | 989 | -0.03(-1.10%) |
Feb 20, 2024 | 2.550 | 2.900 | 2.550 | 2.900 | 1,774 | +0.10(+3.57%) |
Feb 15, 2024 | 2.800 | 0 | +0.21(+8.11%) | |||
Feb 14, 2024 | 2.090 | 2.700 | 2.090 | 2.590 | 24,508 | +0.50(+23.92%) |
Feb 13, 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 8,052 | -0.01(-0.48%) |
Feb 12, 2024 | 2.000 | 2.100 | 2.000 | 2.100 | 7,200 | -0.01(-0.47%) |
Feb 08, 2024 | 2.110 | 0 | +0.00(+0.00%) | |||
Feb 07, 2024 | 2.000 | 2.120 | 2.000 | 2.110 | 400 | -0.04(-1.86%) |
Feb 05, 2024 | 2.150 | 0 | +0.00(+0.00%) | |||
Feb 01, 2024 | 2.150 | 100 | +0.15(+7.44%) | |||
Jan 31, 2024 | 2.001 | 2.001 | 2.001 | 2.001 | 130 | -0.18(-8.20%) |
Jan 30, 2024 | 2.100 | 2.200 | 2.100 | 2.180 | 9,653 | +0.08(+3.81%) |
Jan 25, 2024 | 2.100 | 0 | +0.00(+0.00%) | |||
Jan 24, 2024 | 1.780 | 2.100 | 1.690 | 2.100 | 15,400 | +0.20(+10.53%) |
Jan 23, 2024 | 1.800 | 1.900 | 1.670 | 1.900 | 1,925 | +0.10(+5.56%) |
Jan 22, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 150 | -0.15(-7.69%) |
Jan 19, 2024 | 1.730 | 1.950 | 1.683 | 1.950 | 6,696 | +0.06(+3.17%) |
Jan 18, 2024 | 1.750 | 1.890 | 1.750 | 1.890 | 405 | +0.09(+5.00%) |
Jan 16, 2024 | 1.800 | 3 | -0.11(-5.88%) | |||
Jan 12, 2024 | 1.910 | 1.913 | 1.910 | 1.913 | 600 | -0.09(-4.37%) |
Jan 05, 2024 | 2.000 | 0 | +0.01(+0.50%) | |||
Jan 04, 2024 | 1.710 | 2.000 | 1.660 | 1.990 | 1,878 | -0.15(-7.01%) |
Dec 29, 2023 | 2.140 | 0 | +0.00(+0.00%) | |||
Dec 27, 2023 | 2.140 | 8 | +0.04(+2.15%) | |||
Dec 26, 2023 | 1.830 | 2.100 | 1.830 | 2.095 | 1,325 | -0.05(-2.56%) |
Dec 21, 2023 | 2.150 | 0 | +0.05(+2.38%) | |||
Dec 20, 2023 | 1.670 | 2.190 | 1.610 | 2.100 | 11,991 | +0.09(+4.48%) |
Dec 18, 2023 | 2.010 | 0 | +0.06(+2.97%) | |||
Dec 15, 2023 | 2.200 | 2.200 | 1.950 | 1.952 | 500 | -0.20(-9.21%) |
Dec 14, 2023 | 1.950 | 2.150 | 1.950 | 2.150 | 500 | +0.15(+7.50%) |
Dec 13, 2023 | 1.900 | 2.000 | 1.870 | 2.000 | 3,697 | +0.00(+0.00%) |
Dec 12, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.15(-6.98%) |
Dec 11, 2023 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | -0.03(-1.38%) |
Dec 08, 2023 | 1.950 | 2.190 | 1.950 | 2.180 | 2,495 | -0.04(-1.80%) |
Dec 05, 2023 | 2.220 | 6 | +0.12(+5.71%) | |||
Dec 04, 2023 | 2.250 | 2.390 | 2.100 | 2.100 | 10,669 | -0.05(-2.33%) |
Nov 30, 2023 | 2.150 | 0 | -0.25(-10.42%) | |||
Nov 29, 2023 | 2.000 | 2.400 | 1.910 | 2.400 | 1,785 | +0.05(+2.13%) |
Nov 28, 2023 | 2.290 | 2.350 | 1.950 | 2.350 | 800 | +0.15(+6.82%) |
Nov 22, 2023 | 2.200 | 30 | -0.01(-0.45%) | |||
Nov 21, 2023 | 2.390 | 2.390 | 2.210 | 2.210 | 200 | -0.09(-3.91%) |
Nov 20, 2023 | 2.390 | 2.390 | 2.210 | 2.300 | 1,105 | -0.09(-3.77%) |
Nov 17, 2023 | 1.820 | 2.390 | 1.820 | 2.390 | 5,318 | +0.49(+25.79%) |
Nov 16, 2023 | 1.500 | 2.250 | 1.500 | 1.900 | 26,255 | +0.40(+26.67%) |
Nov 15, 2023 | 1.810 | 1.810 | 1.500 | 1.500 | 3,785 | -0.35(-18.92%) |
Nov 14, 2023 | 1.900 | 2.000 | 1.700 | 1.850 | 4,550 | +0.05(+2.78%) |
Nov 13, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 500 | +0.10(+5.88%) |
Nov 10, 2023 | 1.750 | 2.000 | 1.660 | 1.700 | 2,105 | -0.05(-2.86%) |
Nov 09, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 197 | -0.25(-12.50%) |
Nov 07, 2023 | 2.000 | 0 | +0.01(+0.50%) | |||
Nov 02, 2023 | 1.990 | 47 | -0.01(-0.50%) | |||
Oct 30, 2023 | 2.000 | 0 | -0.22(-9.91%) | |||
Oct 27, 2023 | 2.228 | 2.228 | 2.220 | 2.220 | 300 | -0.00(-0.22%) |
Oct 26, 2023 | 2.232 | 2.232 | 2.225 | 2.225 | 626 | -0.13(-5.72%) |
Oct 25, 2023 | 2.400 | 2.400 | 2.360 | 2.360 | 300 | -0.04(-1.67%) |
Oct 24, 2023 | 2.600 | 2.600 | 2.400 | 2.400 | 400 | -0.40(-14.29%) |
Oct 19, 2023 | 2.800 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 2.800 | 2.900 | 2.500 | 2.800 | 3,931 | -0.20(-6.67%) |
Oct 17, 2023 | 2.850 | 3.000 | 2.850 | 3.000 | 215 | +0.00(+0.00%) |
Oct 16, 2023 | 2.750 | 3.000 | 2.747 | 3.000 | 2,306 | +0.29(+10.60%) |
Oct 13, 2023 | 2.490 | 2.750 | 2.400 | 2.712 | 22,186 | +0.22(+8.94%) |
Oct 12, 2023 | 2.200 | 2.490 | 2.200 | 2.490 | 15,304 | +0.32(+14.48%) |
Oct 11, 2023 | 2.175 | 2.175 | 2.175 | 2.175 | 191 | -0.16(-6.65%) |
Oct 10, 2023 | 1.600 | 2.340 | 1.600 | 2.330 | 21,098 | +0.58(+33.14%) |
Oct 09, 2023 | 1.750 | 1.980 | 1.750 | 1.750 | 2,100 | -0.27(-13.58%) |
Oct 06, 2023 | 1.750 | 2.270 | 1.750 | 2.025 | 5,267 | +0.24(+13.29%) |
Oct 05, 2023 | 1.738 | 1.800 | 1.550 | 1.788 | 4,321 | +0.04(+2.44%) |
Oct 04, 2023 | 1.300 | 1.830 | 1.300 | 1.745 | 3,141 | +0.45(+34.23%) |
Oct 03, 2023 | 1.300 | 1.350 | 1.300 | 1.300 | 6,633 | +0.00(+0.00%) |
Oct 02, 2023 | 1.700 | 1.890 | 1.300 | 1.300 | 27,500 | +0.00(+0.00%) |
Sep 29, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 135 | +0.02(+1.56%) |
Sep 28, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 4,000 | +0.01(+0.79%) |
Sep 27, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 1,495 | +0.02(+1.60%) |
Sep 26, 2023 | 1.280 | 1.280 | 1.250 | 1.250 | 378 | -0.03(-2.34%) |
Sep 25, 2023 | 1.220 | 1.280 | 1.220 | 1.280 | 500 | +0.04(+3.23%) |
Sep 22, 2023 | 1.400 | 1.400 | 1.240 | 1.240 | 2,555 | +0.04(+3.33%) |
Sep 21, 2023 | 1.350 | 1.350 | 1.200 | 1.200 | 1,360 | -0.20(-14.29%) |
Sep 20, 2023 | 1.410 | 1.410 | 1.350 | 1.400 | 2,100 | +0.00(+0.00%) |
Sep 15, 2023 | 1.400 | 0 | -0.10(-6.67%) | |||
Sep 14, 2023 | 1.500 | 1.600 | 1.500 | 1.500 | 3,550 | +0.00(+0.00%) |
Sep 13, 2023 | 1.600 | 1.900 | 1.450 | 1.500 | 10,600 | +0.00(+0.00%) |
Sep 12, 2023 | 1.900 | 1.900 | 1.500 | 1.500 | 600 | -0.25(-14.29%) |
Sep 11, 2023 | 1.600 | 1.900 | 1.600 | 1.750 | 2,150 | +0.05(+2.94%) |
Sep 08, 2023 | 1.700 | 1.750 | 1.700 | 1.700 | 1,800 | +0.00(+0.00%) |
Sep 07, 2023 | 1.700 | 1.700 | 1.450 | 1.700 | 1,617 | -0.10(-5.56%) |
Sep 05, 2023 | 1.800 | 0 | -0.01(-0.83%) | |||
Sep 01, 2023 | 1.815 | 1.850 | 1.815 | 1.815 | 205 | -0.04(-1.89%) |
Aug 31, 2023 | 1.550 | 1.850 | 1.545 | 1.850 | 1,125 | +0.30(+19.35%) |
Aug 30, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.05(+3.33%) |
Aug 29, 2023 | 1.600 | 1.650 | 1.230 | 1.500 | 11,200 | -0.14(-8.54%) |
Aug 28, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 1,000 | +0.00(+0.00%) |
Aug 25, 2023 | 1.650 | 1.650 | 1.640 | 1.640 | 600 | -0.11(-6.29%) |
Aug 24, 2023 | 1.800 | 1.850 | 1.750 | 1.750 | 1,395 | -0.14(-7.41%) |
Aug 22, 2023 | 1.890 | 0 | +0.00(+0.00%) | |||
Aug 18, 2023 | 1.890 | 0 | -0.01(-0.53%) | |||
Aug 16, 2023 | 1.900 | 0 | +0.19(+11.11%) | |||
Aug 15, 2023 | 1.800 | 2.000 | 1.620 | 1.710 | 4,599 | -0.14(-7.57%) |
Aug 14, 2023 | 2.250 | 2.250 | 1.850 | 1.850 | 5,664 | -0.15(-7.50%) |
Aug 09, 2023 | 2.000 | 0 | +0.00(+0.00%) | |||
Aug 08, 2023 | 2.050 | 2.050 | 2.000 | 2.000 | 1,600 | -0.10(-4.76%) |
Aug 04, 2023 | 2.100 | 0 | -0.20(-8.70%) | |||
Aug 03, 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 500 | +0.00(+0.00%) |
Aug 02, 2023 | 2.400 | 2.400 | 2.080 | 2.300 | 500 | +0.05(+2.22%) |
Aug 01, 2023 | 2.100 | 2.250 | 2.099 | 2.250 | 8,791 | -0.12(-5.06%) |
Jul 28, 2023 | 2.370 | 0 | -0.12(-4.82%) | |||
Jul 26, 2023 | 2.490 | 0 | +0.25(+11.16%) | |||
Jul 21, 2023 | 2.240 | 0 | +0.00(+0.00%) | |||
Jul 20, 2023 | 2.100 | 2.240 | 2.095 | 2.240 | 2,303 | +0.18(+8.77%) |
Jul 19, 2023 | 2.000 | 2.250 | 1.988 | 2.059 | 21,760 | +0.06(+2.96%) |
Jul 18, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 3,501 | +0.00(+0.00%) |
Jul 17, 2023 | 2.000 | 2.000 | 1.975 | 2.000 | 1,300 | -0.17(-8.05%) |
Jul 14, 2023 | 1.950 | 2.175 | 1.950 | 2.175 | 320 | +0.22(+11.54%) |
Jul 13, 2023 | 2.000 | 2.050 | 1.950 | 1.950 | 2,600 | -0.24(-10.96%) |
Jul 12, 2023 | 2.220 | 2.220 | 2.190 | 2.190 | 300 | +0.19(+9.50%) |
Jul 11, 2023 | 2.210 | 2.210 | 2.000 | 2.000 | 1,252 | -0.25(-11.11%) |
Jul 10, 2023 | 2.230 | 2.250 | 2.210 | 2.250 | 1,800 | +0.04(+1.81%) |
Jul 06, 2023 | 2.210 | 0 | -0.04(-1.78%) | |||
Jul 05, 2023 | 2.250 | 2.250 | 2.250 | 2.250 | 100 | +0.04(+1.69%) |
Jun 30, 2023 | 2.212 | 4 | +0.04(+1.96%) | |||
Jun 22, 2023 | 2.170 | 0 | -0.08(-3.56%) | |||
Jun 21, 2023 | 2.250 | 2.250 | 2.250 | 2.250 | 354 | +0.04(+1.81%) |
Jun 20, 2023 | 2.232 | 2.277 | 2.200 | 2.210 | 950 | -0.07(-3.07%) |
Jun 16, 2023 | 2.050 | 2.280 | 2.050 | 2.280 | 1,600 | +0.07(+3.17%) |