Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 19, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 18, 2023 | 1.620 | 2.950 | 1.570 | 2.210 | 28,298,038 | +0.83(+60.14%) |
Dec 15, 2023 | 1.100 | 1.380 | 1.070 | 1.380 | 342,810 | +0.28(+25.45%) |
Dec 14, 2023 | 1.190 | 1.190 | 1.020 | 1.100 | 68,583 | +0.02(+1.85%) |
Dec 13, 2023 | 1.050 | 1.113 | 1.040 | 1.080 | 58,508 | +0.08(+8.00%) |
Dec 12, 2023 | 1.110 | 1.140 | 0.9627 | 1.000 | 80,105 | -0.10(-9.09%) |
Dec 11, 2023 | 1.270 | 1.330 | 1.070 | 1.100 | 154,313 | -0.18(-14.06%) |
Dec 08, 2023 | 1.370 | 1.370 | 1.210 | 1.280 | 50,235 | -0.03(-2.29%) |
Dec 07, 2023 | 1.370 | 1.370 | 1.200 | 1.310 | 96,730 | -0.09(-6.68%) |
Dec 06, 2023 | 1.490 | 1.570 | 1.350 | 1.404 | 179,750 | -0.09(-6.32%) |
Dec 05, 2023 | 1.490 | 1.647 | 1.406 | 1.498 | 156,290 | -0.01(-0.76%) |
Dec 04, 2023 | 1.440 | 1.547 | 1.350 | 1.510 | 137,042 | +0.01(+0.67%) |
Dec 01, 2023 | 1.190 | 1.560 | 1.190 | 1.500 | 540,313 | +0.23(+18.11%) |
Nov 30, 2023 | 1.400 | 1.490 | 1.210 | 1.270 | 1,125,306 | -0.02(-1.55%) |
Nov 29, 2023 | 1.300 | 1.350 | 1.180 | 1.290 | 84,512 | -0.03(-2.27%) |
Nov 28, 2023 | 1.340 | 1.400 | 1.260 | 1.320 | 77,440 | -0.05(-3.65%) |
Nov 27, 2023 | 1.180 | 1.380 | 1.170 | 1.370 | 169,252 | +0.15(+12.30%) |
Nov 24, 2023 | 1.160 | 1.260 | 1.160 | 1.220 | 117,282 | -0.16(-11.59%) |
Nov 22, 2023 | 1.430 | 1.850 | 1.330 | 1.380 | 912,091 | -0.17(-10.97%) |
Nov 21, 2023 | 1.240 | 1.690 | 1.165 | 1.550 | 1,285,671 | +0.25(+19.23%) |
Nov 20, 2023 | 1.740 | 1.770 | 1.160 | 1.300 | 10,695,548 | +0.35(+36.81%) |
Nov 17, 2023 | 0.9800 | 0.9900 | 0.8501 | 0.9502 | 30,457 | +0.03(+2.72%) |
Nov 16, 2023 | 1.010 | 1.010 | 0.9200 | 0.9250 | 13,260 | -0.00(-0.22%) |
Nov 15, 2023 | 0.9200 | 0.9799 | 0.8000 | 0.9270 | 22,424 | +0.01(+0.87%) |
Nov 14, 2023 | 1.010 | 1.030 | 0.8323 | 0.9190 | 103,237 | -0.07(-7.45%) |
Nov 13, 2023 | 0.9700 | 1.020 | 0.9572 | 0.9930 | 18,569 | -0.05(-4.52%) |
Nov 10, 2023 | 1.130 | 1.130 | 0.9998 | 1.040 | 39,265 | -0.09(-7.96%) |
Nov 09, 2023 | 0.9450 | 1.130 | 0.8900 | 1.130 | 301,063 | +0.25(+28.41%) |
Nov 08, 2023 | 0.9650 | 0.9650 | 0.8800 | 0.8800 | 21,584 | -0.06(-6.31%) |
Nov 07, 2023 | 0.9900 | 0.9900 | 0.8200 | 0.9393 | 25,852 | -0.05(-5.12%) |
Nov 06, 2023 | 1.020 | 1.020 | 0.9200 | 0.9900 | 20,278 | -0.04(-3.88%) |
Nov 03, 2023 | 0.9500 | 1.040 | 0.9500 | 1.030 | 6,251 | +0.00(+0.00%) |
Nov 02, 2023 | 1.040 | 1.040 | 0.9500 | 1.030 | 18,392 | +0.00(+0.00%) |
Nov 01, 2023 | 1.010 | 1.030 | 0.9312 | 1.030 | 15,303 | +0.01(+0.98%) |
Oct 31, 2023 | 1.040 | 1.079 | 0.9672 | 1.020 | 19,288 | -0.01(-0.97%) |
Oct 30, 2023 | 1.020 | 1.059 | 1.000 | 1.030 | 12,823 | -0.01(-0.96%) |
Oct 27, 2023 | 1.136 | 1.136 | 1.040 | 1.040 | 7,344 | -0.04(-3.70%) |
Oct 26, 2023 | 1.020 | 1.200 | 1.020 | 1.080 | 32,788 | -0.10(-8.47%) |
Oct 25, 2023 | 1.010 | 1.200 | 1.000 | 1.180 | 104,010 | +0.04(+3.51%) |
Oct 24, 2023 | 1.240 | 1.450 | 1.060 | 1.140 | 754,143 | -0.06(-5.00%) |
Oct 23, 2023 | 1.160 | 1.310 | 1.140 | 1.200 | 40,311 | +0.01(+1.27%) |
Oct 20, 2023 | 1.160 | 1.190 | 1.013 | 1.185 | 53,035 | +0.02(+1.28%) |
Oct 19, 2023 | 1.380 | 1.500 | 0.8610 | 1.170 | 943,235 | -0.11(-8.59%) |
Oct 18, 2023 | 1.300 | 1.440 | 1.240 | 1.280 | 17,481 | -0.06(-4.48%) |
Oct 17, 2023 | 1.500 | 1.738 | 1.330 | 1.340 | 21,638 | -0.12(-8.22%) |
Oct 16, 2023 | 1.700 | 1.800 | 1.360 | 1.460 | 40,333 | -0.27(-15.61%) |
Oct 13, 2023 | 1.903 | 1.903 | 1.693 | 1.730 | 9,961 | -0.21(-10.82%) |
Oct 12, 2023 | 1.970 | 1.970 | 1.600 | 1.940 | 7,977 | +0.12(+6.32%) |
Oct 11, 2023 | 1.590 | 1.900 | 1.590 | 1.825 | 6,976 | +0.17(+10.58%) |
Oct 10, 2023 | 1.660 | 1.790 | 1.640 | 1.650 | 6,088 | -0.14(-7.82%) |
Oct 09, 2023 | 1.430 | 1.790 | 1.430 | 1.790 | 2,254 | +0.27(+17.93%) |
Oct 06, 2023 | 1.470 | 1.550 | 1.470 | 1.518 | 3,145 | +0.10(+6.89%) |
Oct 05, 2023 | 1.466 | 1.466 | 1.417 | 1.420 | 2,527 | +0.01(+0.70%) |
Oct 04, 2023 | 1.388 | 1.410 | 1.260 | 1.410 | 2,150 | +0.04(+2.93%) |
Oct 03, 2023 | 1.420 | 1.420 | 1.370 | 1.370 | 979 | -0.04(-2.84%) |
Oct 02, 2023 | 1.510 | 1.550 | 1.410 | 1.410 | 2,778 | +0.01(+0.69%) |
Sep 29, 2023 | 1.620 | 1.620 | 1.400 | 1.400 | 1,862 | +0.04(+2.97%) |
Sep 28, 2023 | 1.430 | 1.622 | 1.360 | 1.360 | 22,150 | -0.04(-2.86%) |
Sep 27, 2023 | 1.460 | 1.540 | 1.400 | 1.400 | 4,344 | +0.00(+0.00%) |
Sep 26, 2023 | 1.480 | 1.643 | 1.400 | 1.400 | 14,469 | -0.06(-4.11%) |
Sep 25, 2023 | 1.500 | 1.543 | 1.450 | 1.460 | 12,260 | +0.02(+1.39%) |
Sep 22, 2023 | 1.350 | 1.740 | 1.300 | 1.440 | 52,214 | +0.07(+5.11%) |
Sep 21, 2023 | 1.550 | 1.584 | 1.370 | 1.370 | 23,663 | -0.25(-15.43%) |
Sep 20, 2023 | 1.650 | 1.795 | 1.600 | 1.620 | 11,285 | -0.10(-5.81%) |
Sep 19, 2023 | 1.730 | 1.730 | 1.620 | 1.720 | 4,019 | +0.11(+6.83%) |
Sep 18, 2023 | 1.920 | 1.920 | 1.600 | 1.610 | 21,328 | -0.18(-10.06%) |
Sep 15, 2023 | 1.790 | 1.896 | 1.610 | 1.790 | 19,798 | +0.04(+2.29%) |
Sep 14, 2023 | 1.670 | 2.100 | 1.630 | 1.750 | 156,187 | +0.14(+8.70%) |
Sep 13, 2023 | 1.740 | 1.781 | 1.570 | 1.610 | 34,063 | -0.19(-10.56%) |
Sep 12, 2023 | 1.830 | 1.940 | 1.730 | 1.800 | 7,806 | -0.06(-3.23%) |
Sep 11, 2023 | 2.020 | 2.057 | 1.830 | 1.860 | 11,202 | -0.16(-7.92%) |
Sep 08, 2023 | 1.810 | 2.020 | 1.810 | 2.020 | 8,212 | +0.12(+6.32%) |
Sep 07, 2023 | 2.080 | 2.080 | 1.900 | 1.900 | 22,257 | -0.18(-8.65%) |
Sep 06, 2023 | 2.170 | 2.200 | 2.070 | 2.080 | 18,330 | -0.02(-0.95%) |
Sep 05, 2023 | 2.180 | 2.180 | 1.950 | 2.100 | 13,016 | -0.03(-1.41%) |
Sep 01, 2023 | 2.250 | 2.250 | 2.050 | 2.130 | 15,780 | +0.03(+1.43%) |
Aug 31, 2023 | 2.000 | 2.170 | 1.880 | 2.100 | 22,189 | +0.16(+8.25%) |
Aug 30, 2023 | 2.010 | 2.156 | 1.900 | 1.940 | 13,416 | -0.03(-1.52%) |
Aug 29, 2023 | 1.960 | 2.230 | 1.950 | 1.970 | 31,285 | +0.05(+2.60%) |
Aug 28, 2023 | 1.980 | 2.041 | 1.710 | 1.920 | 11,741 | -0.01(-0.52%) |
Aug 25, 2023 | 2.020 | 2.050 | 1.760 | 1.930 | 20,374 | +0.00(+0.00%) |
Aug 24, 2023 | 2.010 | 2.290 | 1.910 | 1.930 | 58,439 | -0.21(-9.81%) |
Aug 23, 2023 | 3.000 | 3.000 | 1.900 | 2.140 | 193,849 | -0.94(-30.52%) |
Aug 22, 2023 | 3.310 | 3.494 | 3.050 | 3.080 | 27,684 | -0.22(-6.67%) |
Aug 21, 2023 | 3.360 | 3.600 | 3.230 | 3.300 | 7,291 | -0.15(-4.35%) |
Aug 18, 2023 | 3.400 | 3.600 | 3.400 | 3.450 | 4,072 | +0.04(+1.17%) |
Aug 17, 2023 | 3.440 | 3.710 | 3.410 | 3.410 | 22,341 | -0.18(-5.01%) |
Aug 16, 2023 | 3.500 | 3.810 | 3.500 | 3.590 | 11,209 | -0.14(-3.75%) |
Aug 15, 2023 | 3.480 | 3.837 | 3.480 | 3.730 | 12,835 | +0.13(+3.61%) |
Aug 14, 2023 | 3.590 | 3.797 | 3.490 | 3.600 | 9,602 | -0.06(-1.64%) |
Aug 11, 2023 | 3.980 | 4.050 | 3.650 | 3.660 | 9,453 | -0.20(-5.18%) |
Aug 10, 2023 | 4.000 | 4.150 | 3.678 | 3.860 | 34,301 | +0.06(+1.58%) |
Aug 09, 2023 | 3.800 | 4.240 | 3.800 | 3.800 | 5,335 | -0.02(-0.52%) |
Aug 08, 2023 | 3.870 | 4.160 | 3.810 | 3.820 | 10,330 | +0.02(+0.53%) |
Aug 07, 2023 | 4.310 | 4.310 | 3.800 | 3.800 | 20,011 | -0.41(-9.74%) |
Aug 04, 2023 | 4.220 | 4.415 | 4.210 | 4.210 | 3,861 | +0.01(+0.24%) |
Aug 03, 2023 | 4.190 | 4.348 | 4.190 | 4.200 | 4,708 | -0.06(-1.41%) |
Aug 02, 2023 | 4.500 | 4.550 | 4.215 | 4.260 | 8,982 | -0.28(-6.17%) |
Aug 01, 2023 | 4.510 | 4.760 | 4.420 | 4.540 | 15,674 | -0.08(-1.73%) |
Jul 31, 2023 | 4.440 | 4.900 | 4.440 | 4.620 | 10,949 | +0.07(+1.54%) |
Jul 28, 2023 | 4.700 | 4.880 | 4.545 | 4.550 | 8,910 | -0.30(-6.19%) |
Jul 27, 2023 | 4.960 | 5.000 | 4.440 | 4.850 | 28,167 | -0.05(-1.02%) |
Jul 26, 2023 | 4.950 | 5.070 | 4.900 | 4.900 | 7,359 | -0.05(-1.01%) |
Jul 25, 2023 | 5.100 | 5.200 | 4.810 | 4.950 | 38,635 | -0.18(-3.51%) |
Jul 24, 2023 | 5.800 | 5.850 | 5.030 | 5.130 | 75,375 | +0.18(+3.64%) |
Jul 21, 2023 | 4.480 | 5.330 | 4.480 | 4.950 | 182,312 | +0.47(+10.49%) |
Jul 20, 2023 | 4.650 | 4.780 | 4.480 | 4.480 | 9,166 | +0.00(+0.00%) |
Jul 19, 2023 | 4.580 | 4.888 | 4.480 | 4.480 | 10,604 | -0.19(-4.07%) |
Jul 18, 2023 | 4.416 | 4.860 | 4.410 | 4.670 | 30,519 | +0.19(+4.24%) |
Jul 17, 2023 | 4.610 | 4.810 | 4.290 | 4.480 | 44,487 | -0.37(-7.63%) |
Jul 14, 2023 | 4.380 | 5.400 | 4.290 | 4.850 | 144,459 | +0.47(+10.73%) |
Jul 13, 2023 | 4.650 | 4.650 | 4.310 | 4.380 | 8,082 | -0.13(-2.88%) |
Jul 12, 2023 | 4.400 | 4.678 | 4.310 | 4.510 | 34,640 | +0.21(+4.88%) |
Jul 11, 2023 | 4.280 | 4.469 | 4.280 | 4.300 | 5,716 | -0.07(-1.60%) |
Jul 10, 2023 | 4.330 | 4.380 | 4.270 | 4.370 | 4,965 | -0.01(-0.23%) |
Jul 07, 2023 | 4.390 | 4.440 | 4.280 | 4.380 | 6,269 | +0.06(+1.39%) |
Jul 06, 2023 | 4.490 | 4.490 | 4.280 | 4.320 | 45,944 | -0.07(-1.59%) |
Jul 05, 2023 | 4.250 | 4.510 | 4.250 | 4.390 | 14,435 | +0.02(+0.46%) |
Jul 03, 2023 | 4.280 | 4.390 | 4.280 | 4.370 | 1,981 | +0.09(+2.10%) |
Jun 30, 2023 | 4.400 | 4.490 | 4.190 | 4.280 | 9,853 | -0.16(-3.60%) |
Jun 29, 2023 | 4.270 | 4.450 | 4.270 | 4.440 | 4,865 | +0.07(+1.60%) |
Jun 28, 2023 | 4.610 | 4.610 | 4.170 | 4.370 | 24,978 | +0.09(+2.22%) |
Jun 27, 2023 | 4.160 | 4.520 | 4.150 | 4.275 | 37,331 | -0.02(-0.58%) |
Jun 26, 2023 | 4.250 | 4.350 | 4.131 | 4.300 | 12,594 | +0.13(+3.22%) |
Jun 23, 2023 | 4.100 | 4.380 | 4.100 | 4.166 | 10,649 | +0.01(+0.26%) |
Jun 22, 2023 | 4.160 | 4.350 | 4.110 | 4.155 | 10,445 | +0.00(+0.12%) |
Jun 21, 2023 | 4.320 | 4.475 | 4.150 | 4.150 | 5,339 | +0.03(+0.73%) |
Jun 20, 2023 | 4.600 | 4.600 | 4.112 | 4.120 | 16,907 | -0.09(-2.14%) |
Jun 16, 2023 | 4.260 | 4.610 | 4.200 | 4.210 | 80,054 | -0.23(-5.18%) |