Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.830 | 1.867 | 1.410 | 1.420 | 434,729 | -0.44(-23.66%) |
May 23, 2024 | 1.870 | 2.190 | 1.770 | 1.860 | 1,901,495 | +0.08(+4.49%) |
May 22, 2024 | 1.710 | 1.900 | 1.600 | 1.780 | 709,845 | +0.02(+1.14%) |
May 21, 2024 | 1.590 | 1.870 | 1.590 | 1.760 | 1,597,464 | +0.05(+2.92%) |
May 20, 2024 | 1.420 | 2.140 | 1.250 | 1.710 | 33,380,316 | +0.59(+52.68%) |
May 17, 2024 | 1.140 | 1.150 | 1.100 | 1.120 | 48,148 | -0.01(-0.88%) |
May 16, 2024 | 1.120 | 1.150 | 1.120 | 1.130 | 53,123 | -0.01(-0.88%) |
May 15, 2024 | 1.140 | 1.190 | 1.120 | 1.140 | 53,032 | +0.00(+0.00%) |
May 14, 2024 | 1.250 | 1.250 | 1.115 | 1.140 | 160,290 | -0.10(-8.06%) |
May 13, 2024 | 1.230 | 1.281 | 1.220 | 1.240 | 62,306 | -0.02(-1.59%) |
May 10, 2024 | 1.230 | 1.320 | 1.230 | 1.260 | 65,176 | +0.01(+0.80%) |
May 09, 2024 | 1.340 | 1.340 | 1.220 | 1.250 | 147,724 | -0.10(-7.41%) |
May 08, 2024 | 1.300 | 1.360 | 1.270 | 1.350 | 49,220 | +0.06(+4.65%) |
May 07, 2024 | 1.310 | 1.330 | 1.280 | 1.290 | 112,656 | -0.05(-3.73%) |
May 06, 2024 | 1.430 | 1.510 | 1.330 | 1.340 | 140,728 | -0.09(-6.29%) |
May 03, 2024 | 1.330 | 1.550 | 1.320 | 1.430 | 209,580 | +0.11(+8.33%) |
May 02, 2024 | 1.550 | 1.550 | 1.280 | 1.320 | 244,201 | -0.14(-9.59%) |
May 01, 2024 | 1.450 | 1.530 | 1.420 | 1.460 | 142,726 | -0.05(-3.31%) |
Apr 30, 2024 | 1.590 | 1.650 | 1.470 | 1.510 | 443,287 | -0.13(-7.93%) |
Apr 29, 2024 | 1.900 | 1.900 | 1.620 | 1.640 | 3,267,340 | +0.03(+1.86%) |
Apr 26, 2024 | 1.900 | 1.950 | 1.600 | 1.610 | 546,549 | -0.37(-18.69%) |
Apr 25, 2024 | 1.650 | 2.110 | 1.650 | 1.980 | 2,065,376 | +0.27(+15.79%) |
Apr 24, 2024 | 1.710 | 1.960 | 1.610 | 1.710 | 1,450,839 | -0.14(-7.57%) |
Apr 23, 2024 | 1.620 | 1.950 | 1.520 | 1.850 | 11,504,576 | +0.38(+25.85%) |
Apr 22, 2024 | 1.310 | 1.720 | 1.200 | 1.470 | 23,736,996 | +0.36(+32.91%) |
Apr 19, 2024 | 0.8342 | 1.620 | 0.8342 | 1.106 | 4,923,222 | +0.25(+28.60%) |
Apr 18, 2024 | 1.000 | 1.020 | 0.8210 | 0.8600 | 350,135 | -0.17(-16.50%) |
Apr 17, 2024 | 1.110 | 1.130 | 1.020 | 1.030 | 183,562 | -0.18(-14.88%) |
Apr 16, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 53,597 | -0.03(-2.42%) |
Apr 15, 2024 | 1.210 | 1.270 | 1.200 | 1.240 | 85,811 | +0.04(+3.33%) |
Apr 12, 2024 | 1.310 | 1.310 | 1.200 | 1.200 | 85,589 | -0.08(-6.25%) |
Apr 11, 2024 | 1.260 | 1.330 | 1.250 | 1.280 | 433,426 | +0.02(+1.59%) |
Apr 10, 2024 | 1.300 | 1.300 | 1.220 | 1.260 | 88,474 | -0.05(-3.82%) |
Apr 09, 2024 | 1.260 | 1.320 | 1.220 | 1.310 | 115,337 | +0.05(+3.97%) |
Apr 08, 2024 | 1.250 | 1.309 | 1.200 | 1.260 | 180,999 | -0.12(-8.70%) |
Apr 05, 2024 | 1.230 | 1.460 | 1.200 | 1.380 | 215,693 | +0.10(+7.81%) |
Apr 04, 2024 | 1.560 | 1.600 | 1.280 | 1.280 | 448,013 | -0.27(-17.42%) |
Apr 03, 2024 | 1.780 | 1.800 | 1.530 | 1.550 | 284,974 | -0.27(-14.84%) |
Apr 02, 2024 | 1.860 | 1.940 | 1.810 | 1.820 | 203,103 | -0.13(-6.67%) |
Apr 01, 2024 | 1.920 | 1.980 | 1.870 | 1.950 | 164,377 | +0.06(+3.17%) |
Mar 28, 2024 | 1.750 | 1.860 | 1.700 | 1.890 | 395,893 | +0.09(+5.00%) |
Mar 27, 2024 | 1.880 | 1.900 | 1.790 | 1.800 | 483,680 | -0.12(-6.25%) |
Mar 26, 2024 | 2.150 | 2.150 | 1.830 | 1.920 | 866,169 | -0.24(-11.11%) |
Mar 25, 2024 | 2.440 | 2.570 | 2.000 | 2.160 | 1,506,096 | -0.16(-6.90%) |
Mar 22, 2024 | 2.250 | 2.540 | 2.210 | 2.320 | 1,445,021 | +0.10(+4.50%) |
Mar 21, 2024 | 2.120 | 2.250 | 1.960 | 2.220 | 842,174 | +0.03(+1.37%) |
Mar 20, 2024 | 2.210 | 2.470 | 2.130 | 2.190 | 1,867,993 | +0.07(+3.30%) |
Mar 19, 2024 | 1.890 | 3.090 | 1.870 | 2.120 | 22,120,888 | +0.15(+7.61%) |
Mar 18, 2024 | 1.940 | 2.030 | 1.800 | 1.970 | 568,952 | +0.01(+0.51%) |
Mar 15, 2024 | 1.780 | 2.050 | 1.750 | 1.960 | 537,550 | +0.10(+5.38%) |
Mar 14, 2024 | 1.890 | 1.960 | 1.750 | 1.860 | 341,470 | -0.11(-5.58%) |
Mar 13, 2024 | 1.800 | 2.090 | 1.780 | 1.970 | 848,543 | +0.24(+13.87%) |
Mar 12, 2024 | 2.670 | 2.840 | 1.670 | 1.730 | 2,524,233 | -0.83(-32.42%) |
Mar 11, 2024 | 2.280 | 3.100 | 2.230 | 2.560 | 9,810,869 | +0.38(+17.43%) |
Mar 08, 2024 | 1.920 | 2.640 | 1.890 | 2.180 | 8,515,781 | +0.25(+12.95%) |
Mar 07, 2024 | 2.010 | 2.350 | 1.750 | 1.930 | 12,779,785 | +0.10(+5.46%) |
Mar 06, 2024 | 1.250 | 4.060 | 1.160 | 1.830 | 107,001,032 | +0.97(+112.30%) |
Mar 05, 2024 | 0.9000 | 0.9900 | 0.8547 | 0.8620 | 744,801 | +0.03(+3.22%) |
Mar 04, 2024 | 0.8490 | 0.9200 | 0.7802 | 0.8351 | 87,254 | -0.01(-1.64%) |
Mar 01, 2024 | 0.8292 | 0.8500 | 0.8130 | 0.8490 | 67,298 | +0.05(+6.52%) |
Feb 29, 2024 | 0.9100 | 0.9123 | 0.7970 | 0.7970 | 47,989 | -0.00(-0.39%) |
Feb 28, 2024 | 0.9688 | 0.9896 | 0.8000 | 0.8001 | 111,719 | -0.15(-15.57%) |
Feb 27, 2024 | 1.000 | 1.000 | 0.9467 | 0.9476 | 11,885 | -0.01(-1.29%) |
Feb 26, 2024 | 1.040 | 1.040 | 0.9534 | 0.9600 | 27,789 | -0.04(-4.00%) |
Feb 23, 2024 | 0.9870 | 1.000 | 0.9870 | 1.000 | 17,142 | +0.00(+0.00%) |
Feb 22, 2024 | 1.008 | 1.060 | 0.9900 | 1.000 | 36,994 | +0.05(+5.22%) |
Feb 21, 2024 | 1.230 | 1.270 | 0.9401 | 0.9504 | 153,026 | -0.31(-24.57%) |
Feb 20, 2024 | 1.500 | 1.500 | 1.250 | 1.260 | 66,126 | -0.24(-16.00%) |
Feb 16, 2024 | 1.500 | 1.535 | 1.480 | 1.500 | 15,333 | -0.00(-0.33%) |
Feb 15, 2024 | 1.550 | 1.550 | 1.480 | 1.505 | 15,466 | -0.01(-0.33%) |
Feb 14, 2024 | 1.630 | 1.642 | 1.490 | 1.510 | 29,435 | -0.04(-2.58%) |
Feb 13, 2024 | 1.650 | 1.650 | 1.520 | 1.550 | 14,483 | -0.07(-4.32%) |
Feb 12, 2024 | 1.630 | 1.650 | 1.590 | 1.620 | 14,403 | +0.00(+0.00%) |
Feb 09, 2024 | 1.610 | 1.660 | 1.600 | 1.620 | 19,042 | +0.01(+0.62%) |
Feb 08, 2024 | 1.740 | 1.740 | 1.570 | 1.610 | 16,712 | +0.04(+2.55%) |
Feb 07, 2024 | 1.570 | 1.590 | 1.550 | 1.570 | 7,681 | +0.02(+1.29%) |
Feb 06, 2024 | 1.570 | 1.620 | 1.520 | 1.550 | 10,299 | +0.00(+0.00%) |
Feb 05, 2024 | 1.670 | 1.670 | 1.510 | 1.550 | 15,553 | -0.08(-4.91%) |
Feb 02, 2024 | 1.800 | 1.820 | 1.610 | 1.630 | 49,575 | +0.02(+1.56%) |
Feb 01, 2024 | 1.760 | 1.760 | 1.600 | 1.605 | 34,916 | +0.10(+7.00%) |
Jan 31, 2024 | 1.610 | 1.687 | 1.490 | 1.500 | 57,160 | -0.18(-10.71%) |
Jan 30, 2024 | 1.990 | 2.044 | 1.670 | 1.680 | 87,968 | -0.58(-25.66%) |
Jan 29, 2024 | 2.310 | 2.320 | 2.250 | 2.260 | 21,708 | +0.00(+0.12%) |
Jan 26, 2024 | 2.240 | 2.310 | 2.230 | 2.257 | 35,428 | -0.09(-3.95%) |
Jan 25, 2024 | 2.400 | 2.410 | 2.290 | 2.350 | 34,695 | -0.09(-3.69%) |
Jan 24, 2024 | 2.480 | 2.520 | 2.440 | 2.440 | 29,606 | -0.18(-6.87%) |
Jan 23, 2024 | 2.610 | 2.650 | 2.560 | 2.620 | 18,298 | +0.02(+0.77%) |
Jan 22, 2024 | 2.600 | 2.670 | 2.600 | 2.600 | 15,112 | -0.03(-1.14%) |
Jan 19, 2024 | 2.550 | 2.680 | 2.550 | 2.630 | 27,399 | +0.08(+3.34%) |
Jan 18, 2024 | 2.640 | 2.640 | 2.520 | 2.545 | 8,338 | -0.04(-1.74%) |
Jan 17, 2024 | 2.688 | 2.688 | 2.560 | 2.590 | 31,293 | -0.12(-4.43%) |
Jan 16, 2024 | 2.750 | 2.750 | 2.683 | 2.710 | 18,496 | +0.00(+0.00%) |
Jan 12, 2024 | 2.730 | 2.760 | 2.680 | 2.710 | 15,173 | +0.03(+1.12%) |
Jan 11, 2024 | 2.740 | 2.740 | 2.600 | 2.680 | 43,443 | -0.06(-2.19%) |
Jan 10, 2024 | 2.750 | 2.830 | 2.730 | 2.740 | 32,722 | -0.04(-1.44%) |
Jan 09, 2024 | 2.860 | 2.860 | 2.750 | 2.780 | 19,465 | +0.03(+1.09%) |
Jan 08, 2024 | 2.740 | 2.800 | 2.740 | 2.750 | 31,077 | +0.00(+0.00%) |
Jan 05, 2024 | 2.760 | 2.825 | 2.730 | 2.750 | 36,631 | -0.01(-0.36%) |
Jan 04, 2024 | 2.910 | 2.958 | 2.740 | 2.760 | 66,744 | -0.26(-8.61%) |
Jan 03, 2024 | 2.950 | 3.034 | 2.870 | 3.020 | 73,070 | -0.01(-0.33%) |
Jan 02, 2024 | 2.750 | 3.080 | 2.740 | 3.030 | 142,863 | +0.28(+10.18%) |
Dec 29, 2023 | 2.890 | 2.970 | 2.740 | 2.750 | 154,418 | -0.32(-10.42%) |
Dec 28, 2023 | 3.050 | 3.100 | 2.820 | 3.070 | 237,140 | -0.25(-7.53%) |
Dec 27, 2023 | 3.250 | 3.670 | 2.860 | 3.320 | 2,299,750 | +0.50(+17.73%) |
Dec 26, 2023 | 3.040 | 3.040 | 2.810 | 2.820 | 7,306 | +0.08(+2.92%) |
Dec 22, 2023 | 3.010 | 3.010 | 2.710 | 2.740 | 20,541 | -0.09(-3.18%) |
Dec 21, 2023 | 3.000 | 3.000 | 2.760 | 2.830 | 11,415 | -0.10(-3.41%) |
Dec 20, 2023 | 2.980 | 3.000 | 2.870 | 2.930 | 14,616 | -0.15(-4.87%) |
Dec 19, 2023 | 3.310 | 3.390 | 3.080 | 3.080 | 8,612 | -0.27(-8.06%) |
Dec 18, 2023 | 3.380 | 3.390 | 3.350 | 3.350 | 8,896 | -0.01(-0.30%) |
Dec 15, 2023 | 3.860 | 3.900 | 3.360 | 3.360 | 128,733 | -0.41(-10.76%) |
Dec 14, 2023 | 3.700 | 4.000 | 3.570 | 3.765 | 51,823 | +0.10(+2.59%) |
Dec 13, 2023 | 3.450 | 3.760 | 3.360 | 3.670 | 41,338 | +0.22(+6.38%) |
Dec 12, 2023 | 3.380 | 3.660 | 3.225 | 3.450 | 28,296 | +0.07(+2.07%) |
Dec 11, 2023 | 3.340 | 3.440 | 3.300 | 3.380 | 20,977 | -0.02(-0.59%) |
Dec 08, 2023 | 3.360 | 3.440 | 3.320 | 3.400 | 23,582 | +0.00(+0.00%) |
Dec 07, 2023 | 3.300 | 3.400 | 3.225 | 3.400 | 9,209 | +0.10(+3.03%) |
Dec 06, 2023 | 3.420 | 3.450 | 3.260 | 3.300 | 35,576 | -0.08(-2.37%) |
Dec 05, 2023 | 3.130 | 3.400 | 3.040 | 3.380 | 34,548 | +0.34(+11.18%) |
Dec 04, 2023 | 3.200 | 3.270 | 3.000 | 3.040 | 30,381 | -0.33(-9.93%) |
Dec 01, 2023 | 3.420 | 3.520 | 3.310 | 3.375 | 48,980 | -0.07(-2.17%) |
Nov 30, 2023 | 3.280 | 3.450 | 3.260 | 3.450 | 40,636 | +0.08(+2.37%) |
Nov 29, 2023 | 2.910 | 3.410 | 2.910 | 3.370 | 166,825 | +0.39(+13.09%) |
Nov 28, 2023 | 2.880 | 2.980 | 2.850 | 2.980 | 12,538 | +0.10(+3.47%) |
Nov 27, 2023 | 2.920 | 2.950 | 2.830 | 2.880 | 33,207 | -0.05(-1.71%) |
Nov 24, 2023 | 2.900 | 2.950 | 2.860 | 2.930 | 7,405 | +0.09(+3.17%) |
Nov 22, 2023 | 2.820 | 2.940 | 2.820 | 2.840 | 12,961 | +0.07(+2.38%) |
Nov 21, 2023 | 2.900 | 2.940 | 2.750 | 2.774 | 21,928 | -0.09(-3.00%) |
Nov 20, 2023 | 2.890 | 2.960 | 2.840 | 2.860 | 7,930 | +0.06(+2.14%) |
Nov 17, 2023 | 2.890 | 2.930 | 2.750 | 2.800 | 31,412 | -0.08(-2.78%) |
Nov 16, 2023 | 2.960 | 2.970 | 2.870 | 2.880 | 17,843 | +0.01(+0.35%) |
Nov 15, 2023 | 2.900 | 3.020 | 2.870 | 2.870 | 32,362 | +0.01(+0.35%) |
Nov 14, 2023 | 2.790 | 2.940 | 2.790 | 2.860 | 41,733 | +0.13(+4.76%) |
Nov 13, 2023 | 2.950 | 2.950 | 2.730 | 2.730 | 15,559 | -0.19(-6.51%) |
Nov 10, 2023 | 3.150 | 3.200 | 2.890 | 2.920 | 95,585 | -0.18(-5.81%) |
Nov 09, 2023 | 3.210 | 3.253 | 3.080 | 3.100 | 20,368 | -0.11(-3.43%) |
Nov 08, 2023 | 3.140 | 3.270 | 3.080 | 3.210 | 13,073 | -0.01(-0.31%) |
Nov 07, 2023 | 3.300 | 3.300 | 3.102 | 3.220 | 20,159 | -0.08(-2.42%) |
Nov 06, 2023 | 3.190 | 3.370 | 3.070 | 3.300 | 115,756 | +0.25(+8.20%) |
Nov 03, 2023 | 3.060 | 3.239 | 2.970 | 3.050 | 141,335 | +0.00(+0.00%) |
Nov 02, 2023 | 2.820 | 3.140 | 2.820 | 3.050 | 73,366 | +0.24(+8.50%) |
Nov 01, 2023 | 2.990 | 2.990 | 2.800 | 2.811 | 53,090 | -0.12(-4.06%) |
Oct 31, 2023 | 3.080 | 3.130 | 2.810 | 2.930 | 114,041 | -0.25(-7.86%) |
Oct 30, 2023 | 3.310 | 3.380 | 3.119 | 3.180 | 225,037 | -0.35(-9.92%) |
Oct 27, 2023 | 4.300 | 5.100 | 3.260 | 3.530 | 5,644,967 | -0.25(-6.61%) |
Oct 26, 2023 | 3.660 | 3.920 | 3.530 | 3.780 | 106,938 | +0.28(+8.00%) |
Oct 25, 2023 | 3.450 | 3.560 | 3.361 | 3.500 | 262,000 | +0.02(+0.44%) |
Oct 24, 2023 | 3.310 | 3.600 | 3.140 | 3.485 | 179,985 | +0.48(+16.16%) |
Oct 23, 2023 | 2.890 | 3.210 | 2.890 | 3.000 | 124,723 | +0.01(+0.33%) |
Oct 20, 2023 | 2.950 | 3.090 | 2.950 | 2.990 | 18,517 | -0.01(-0.33%) |
Oct 19, 2023 | 2.940 | 3.190 | 2.910 | 3.000 | 20,720 | +0.09(+3.09%) |
Oct 18, 2023 | 3.000 | 3.000 | 2.910 | 2.910 | 7,955 | -0.09(-3.00%) |
Oct 17, 2023 | 2.940 | 3.050 | 2.940 | 3.000 | 15,663 | +0.00(+0.00%) |
Oct 16, 2023 | 3.080 | 3.070 | 2.980 | 3.000 | 18,203 | +0.00(+0.00%) |
Oct 13, 2023 | 3.000 | 3.020 | 2.860 | 3.000 | 18,484 | +0.03(+1.01%) |
Oct 12, 2023 | 3.100 | 3.130 | 2.970 | 2.970 | 36,230 | -0.23(-7.19%) |
Oct 11, 2023 | 3.210 | 3.301 | 3.030 | 3.200 | 41,702 | +0.04(+1.27%) |
Oct 10, 2023 | 3.200 | 3.350 | 3.000 | 3.160 | 35,592 | -0.14(-4.24%) |
Oct 09, 2023 | 3.490 | 3.545 | 3.300 | 3.300 | 30,874 | -0.20(-5.71%) |
Oct 06, 2023 | 3.380 | 3.693 | 3.300 | 3.500 | 123,550 | +0.00(+0.00%) |
Oct 05, 2023 | 4.690 | 4.700 | 3.400 | 3.500 | 737,606 | -1.38(-28.29%) |
Oct 04, 2023 | 4.700 | 5.210 | 4.700 | 4.881 | 35,524 | +0.40(+8.94%) |
Oct 03, 2023 | 5.450 | 5.500 | 4.480 | 4.480 | 33,523 | -1.23(-21.54%) |