Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.210 | 2.240 | 2.110 | 2.130 | 13,159 | -0.02(-0.93%) |
May 30, 2024 | 2.180 | 2.260 | 2.133 | 2.150 | 18,450 | -0.09(-4.02%) |
May 29, 2024 | 1.960 | 2.290 | 1.900 | 2.240 | 109,285 | +0.22(+10.89%) |
May 28, 2024 | 1.920 | 2.150 | 1.780 | 2.020 | 214,806 | +0.04(+2.02%) |
May 24, 2024 | 2.570 | 3.090 | 1.750 | 1.980 | 3,615,876 | +0.10(+5.32%) |
May 23, 2024 | 1.910 | 2.330 | 1.880 | 1.880 | 71,739 | -0.02(-1.05%) |
May 22, 2024 | 2.130 | 2.130 | 1.900 | 1.900 | 32,031 | -0.20(-9.52%) |
May 21, 2024 | 2.180 | 2.180 | 2.060 | 2.100 | 19,713 | -0.05(-2.33%) |
May 20, 2024 | 2.160 | 2.160 | 2.060 | 2.150 | 12,149 | +0.02(+0.94%) |
May 17, 2024 | 2.210 | 2.216 | 2.090 | 2.130 | 10,461 | -0.06(-2.74%) |
May 16, 2024 | 2.290 | 2.340 | 2.190 | 2.190 | 18,699 | -0.15(-6.41%) |
May 15, 2024 | 2.190 | 2.350 | 2.190 | 2.340 | 19,124 | +0.21(+9.86%) |
May 14, 2024 | 2.060 | 2.230 | 2.060 | 2.130 | 11,321 | +0.04(+1.91%) |
May 13, 2024 | 2.120 | 2.150 | 2.090 | 2.090 | 7,098 | -0.06(-2.79%) |
May 10, 2024 | 2.300 | 2.300 | 2.150 | 2.150 | 8,028 | -0.11(-4.87%) |
May 09, 2024 | 2.320 | 2.320 | 2.250 | 2.260 | 7,717 | -0.09(-3.83%) |
May 08, 2024 | 2.350 | 2.400 | 2.300 | 2.350 | 16,317 | +0.02(+0.86%) |
May 07, 2024 | 2.320 | 2.370 | 2.230 | 2.330 | 26,223 | +0.03(+1.30%) |
May 06, 2024 | 2.150 | 2.320 | 2.130 | 2.300 | 39,824 | +0.15(+6.73%) |
May 03, 2024 | 2.130 | 2.245 | 2.010 | 2.155 | 85,132 | +0.00(+0.23%) |
May 02, 2024 | 2.090 | 2.170 | 2.030 | 2.150 | 19,707 | +0.05(+2.38%) |
May 01, 2024 | 2.140 | 2.170 | 2.050 | 2.100 | 14,779 | +0.02(+0.96%) |
Apr 30, 2024 | 2.080 | 2.160 | 2.000 | 2.080 | 19,607 | -0.08(-3.70%) |
Apr 29, 2024 | 2.270 | 2.270 | 2.054 | 2.160 | 42,024 | -0.18(-7.69%) |
Apr 26, 2024 | 2.490 | 2.550 | 2.315 | 2.340 | 93,941 | -0.42(-15.22%) |
Apr 25, 2024 | 2.010 | 3.000 | 1.990 | 2.760 | 619,605 | +0.73(+35.96%) |
Apr 24, 2024 | 2.020 | 2.070 | 2.010 | 2.030 | 12,679 | +0.02(+1.00%) |
Apr 23, 2024 | 2.030 | 2.130 | 2.010 | 2.010 | 23,670 | -0.17(-7.80%) |
Apr 22, 2024 | 2.230 | 2.250 | 2.096 | 2.180 | 11,146 | -0.01(-0.46%) |
Apr 19, 2024 | 2.280 | 2.330 | 2.062 | 2.190 | 20,620 | -0.16(-6.81%) |
Apr 18, 2024 | 2.430 | 2.620 | 2.340 | 2.350 | 140,118 | +0.03(+1.29%) |
Apr 17, 2024 | 2.160 | 2.400 | 2.110 | 2.320 | 53,812 | +0.22(+10.48%) |
Apr 16, 2024 | 1.970 | 2.109 | 1.970 | 2.100 | 9,226 | +0.05(+2.44%) |
Apr 15, 2024 | 2.130 | 2.190 | 2.050 | 2.050 | 16,610 | -0.16(-7.24%) |
Apr 12, 2024 | 2.340 | 2.420 | 2.210 | 2.210 | 12,190 | -0.19(-7.92%) |
Apr 11, 2024 | 2.420 | 2.440 | 2.310 | 2.400 | 13,382 | -0.02(-0.83%) |
Apr 10, 2024 | 2.600 | 2.610 | 2.420 | 2.420 | 31,104 | -0.13(-5.10%) |
Apr 09, 2024 | 2.690 | 2.710 | 2.460 | 2.550 | 56,044 | -0.18(-6.59%) |
Apr 08, 2024 | 2.990 | 3.100 | 2.700 | 2.730 | 38,562 | -0.25(-8.39%) |
Apr 05, 2024 | 3.230 | 3.369 | 2.830 | 2.980 | 67,075 | -0.32(-9.70%) |
Apr 04, 2024 | 3.260 | 3.439 | 3.241 | 3.300 | 44,944 | +0.00(+0.00%) |
Apr 03, 2024 | 3.680 | 4.440 | 3.150 | 3.300 | 496,122 | -0.48(-12.70%) |
Apr 02, 2024 | 3.320 | 3.990 | 3.282 | 3.780 | 362,416 | +0.42(+12.50%) |
Apr 01, 2024 | 2.950 | 3.360 | 2.800 | 3.360 | 141,835 | +0.35(+11.63%) |
Mar 28, 2024 | 2.810 | 3.150 | 2.800 | 3.010 | 162,645 | +0.09(+3.08%) |
Mar 27, 2024 | 2.870 | 2.970 | 2.670 | 2.920 | 199,779 | -0.07(-2.34%) |
Mar 26, 2024 | 3.700 | 3.700 | 2.670 | 2.990 | 343,534 | -0.40(-11.80%) |
Mar 25, 2024 | 3.480 | 3.748 | 3.150 | 3.390 | 406,688 | -0.06(-1.74%) |
Mar 22, 2024 | 3.400 | 3.520 | 3.160 | 3.450 | 449,880 | +0.19(+5.83%) |
Mar 21, 2024 | 3.800 | 3.880 | 3.100 | 3.260 | 1,909,497 | -0.63(-16.20%) |
Mar 20, 2024 | 3.360 | 4.440 | 3.150 | 3.890 | 40,757,472 | +1.05(+36.97%) |
Mar 19, 2024 | 2.400 | 4.170 | 2.391 | 2.840 | 83,213,736 | +0.96(+51.06%) |
Mar 18, 2024 | 1.670 | 1.950 | 1.670 | 1.880 | 613,838 | +0.16(+9.30%) |
Mar 15, 2024 | 1.690 | 1.790 | 1.680 | 1.720 | 80,048 | -0.06(-3.38%) |
Mar 14, 2024 | 1.750 | 1.975 | 1.710 | 1.780 | 205,665 | +0.02(+1.15%) |
Mar 13, 2024 | 1.950 | 2.070 | 1.662 | 1.760 | 259,055 | -0.29(-14.15%) |
Mar 12, 2024 | 1.720 | 2.860 | 1.622 | 2.050 | 4,344,320 | +0.17(+9.33%) |
Mar 11, 2024 | 1.560 | 1.900 | 1.500 | 1.875 | 1,690,732 | +0.26(+16.46%) |
Mar 08, 2024 | 1.570 | 1.720 | 1.500 | 1.610 | 82,054 | -0.08(-4.73%) |
Mar 07, 2024 | 1.670 | 1.820 | 1.460 | 1.690 | 736,704 | -0.06(-3.25%) |
Mar 06, 2024 | 1.440 | 1.747 | 1.410 | 1.747 | 2,212,052 | +0.28(+18.83%) |
Mar 05, 2024 | 1.589 | 1.600 | 1.450 | 1.470 | 16,716 | -0.05(-3.29%) |
Mar 04, 2024 | 1.650 | 1.650 | 1.510 | 1.520 | 6,299 | -0.03(-1.94%) |
Mar 01, 2024 | 1.620 | 1.620 | 1.440 | 1.550 | 7,246 | -0.07(-4.30%) |
Feb 29, 2024 | 1.450 | 1.620 | 1.384 | 1.620 | 63,186 | +0.18(+12.48%) |
Feb 28, 2024 | 1.400 | 1.440 | 1.348 | 1.440 | 19,312 | +0.03(+2.13%) |
Feb 27, 2024 | 1.460 | 1.660 | 1.400 | 1.410 | 169,085 | +0.00(+0.21%) |
Feb 26, 2024 | 1.313 | 1.470 | 1.313 | 1.407 | 12,248 | +0.11(+8.24%) |
Feb 23, 2024 | 1.360 | 1.360 | 1.300 | 1.300 | 2,994 | -0.08(-6.07%) |
Feb 22, 2024 | 1.438 | 1.442 | 1.200 | 1.384 | 23,056 | -0.13(-8.34%) |
Feb 21, 2024 | 1.570 | 1.570 | 1.510 | 1.510 | 1,381 | +0.05(+3.42%) |
Feb 20, 2024 | 1.291 | 1.680 | 1.291 | 1.460 | 37,764 | -0.02(-1.35%) |
Feb 16, 2024 | 1.440 | 1.520 | 1.400 | 1.480 | 14,541 | +0.10(+7.25%) |
Feb 15, 2024 | 1.240 | 1.550 | 1.225 | 1.380 | 23,674 | +0.08(+6.15%) |
Feb 14, 2024 | 1.242 | 1.350 | 1.211 | 1.300 | 17,271 | +0.08(+6.56%) |
Feb 13, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 8,492 | +0.02(+1.67%) |
Feb 12, 2024 | 1.200 | 1.200 | 1.160 | 1.200 | 7,117 | +0.00(+0.09%) |
Feb 09, 2024 | 1.170 | 1.299 | 1.170 | 1.199 | 16,355 | -0.06(-4.71%) |
Feb 08, 2024 | 1.300 | 1.300 | 1.140 | 1.258 | 18,520 | -0.04(-2.98%) |
Feb 07, 2024 | 1.250 | 1.297 | 1.250 | 1.297 | 952 | +0.00(+0.29%) |
Feb 06, 2024 | 1.200 | 1.293 | 1.150 | 1.293 | 2,573 | +0.07(+5.98%) |
Feb 05, 2024 | 1.220 | 1.250 | 1.200 | 1.220 | 4,454 | -0.01(-0.82%) |
Feb 02, 2024 | 1.340 | 1.340 | 1.210 | 1.230 | 15,693 | -0.11(-8.20%) |
Feb 01, 2024 | 1.350 | 1.390 | 1.340 | 1.340 | 3,448 | +0.01(+0.75%) |
Jan 31, 2024 | 1.310 | 1.330 | 1.300 | 1.330 | 3,250 | -0.02(-1.48%) |
Jan 30, 2024 | 1.420 | 1.420 | 1.310 | 1.350 | 1,557 | -0.03(-2.17%) |
Jan 29, 2024 | 1.390 | 1.430 | 1.330 | 1.380 | 18,124 | -0.02(-1.43%) |
Jan 26, 2024 | 1.520 | 1.520 | 1.400 | 1.400 | 3,466 | -0.01(-0.71%) |
Jan 25, 2024 | 1.410 | 1.510 | 1.400 | 1.410 | 4,300 | -0.04(-2.76%) |
Jan 24, 2024 | 1.430 | 1.461 | 1.430 | 1.450 | 3,359 | -0.00(-0.28%) |
Jan 23, 2024 | 1.350 | 1.570 | 1.350 | 1.454 | 13,110 | +0.07(+5.37%) |
Jan 22, 2024 | 1.312 | 1.562 | 1.310 | 1.380 | 37,175 | +0.01(+0.73%) |
Jan 19, 2024 | 1.410 | 1.509 | 1.370 | 1.370 | 2,057 | -0.04(-2.84%) |
Jan 18, 2024 | 1.350 | 1.530 | 1.350 | 1.410 | 26,660 | +0.04(+2.92%) |
Jan 17, 2024 | 1.400 | 1.500 | 1.206 | 1.370 | 18,768 | -0.07(-4.86%) |
Jan 16, 2024 | 1.675 | 1.675 | 1.440 | 1.440 | 43,158 | -0.25(-14.54%) |
Jan 12, 2024 | 1.760 | 1.790 | 1.640 | 1.685 | 10,798 | -0.03(-1.96%) |
Jan 11, 2024 | 1.730 | 1.750 | 1.650 | 1.719 | 16,116 | -0.04(-2.35%) |
Jan 10, 2024 | 1.860 | 1.860 | 1.750 | 1.760 | 10,496 | -0.01(-0.56%) |
Jan 09, 2024 | 1.790 | 1.819 | 1.745 | 1.770 | 24,914 | -0.07(-3.80%) |
Jan 08, 2024 | 1.890 | 1.890 | 1.770 | 1.840 | 22,103 | -0.00(-0.21%) |
Jan 05, 2024 | 1.840 | 1.850 | 1.745 | 1.844 | 26,149 | +0.03(+1.65%) |
Jan 04, 2024 | 1.752 | 1.820 | 1.720 | 1.814 | 16,563 | +0.07(+4.25%) |
Jan 03, 2024 | 1.830 | 1.860 | 1.700 | 1.740 | 50,583 | -0.09(-4.92%) |
Jan 02, 2024 | 1.850 | 1.910 | 1.820 | 1.830 | 54,238 | -0.01(-0.54%) |
Dec 29, 2023 | 2.180 | 2.190 | 1.800 | 1.840 | 98,812 | -0.17(-8.46%) |
Dec 28, 2023 | 2.040 | 2.300 | 1.910 | 2.010 | 366,557 | -0.11(-5.19%) |
Dec 27, 2023 | 2.110 | 2.160 | 1.900 | 2.120 | 223,473 | -0.19(-8.23%) |
Dec 26, 2023 | 2.020 | 2.740 | 1.920 | 2.310 | 4,705,209 | +0.56(+32.00%) |
Dec 22, 2023 | 1.790 | 1.790 | 1.687 | 1.750 | 36,228 | +0.00(+0.00%) |
Dec 21, 2023 | 1.781 | 1.870 | 1.721 | 1.750 | 40,842 | -0.02(-1.13%) |
Dec 20, 2023 | 1.660 | 1.988 | 1.650 | 1.770 | 87,425 | +0.10(+5.99%) |
Dec 19, 2023 | 1.630 | 1.714 | 1.630 | 1.670 | 11,225 | -0.01(-0.60%) |
Dec 18, 2023 | 1.740 | 1.760 | 1.664 | 1.680 | 28,018 | -0.02(-1.18%) |
Dec 15, 2023 | 1.720 | 1.780 | 1.700 | 1.700 | 28,915 | -0.07(-4.03%) |
Dec 14, 2023 | 1.730 | 1.810 | 1.641 | 1.771 | 18,033 | +0.03(+1.84%) |
Dec 13, 2023 | 1.920 | 1.945 | 1.650 | 1.739 | 62,478 | -0.25(-12.39%) |
Dec 12, 2023 | 2.000 | 2.060 | 1.910 | 1.985 | 15,808 | -0.04(-2.19%) |
Dec 11, 2023 | 2.045 | 2.094 | 2.030 | 2.030 | 4,586 | +0.01(+0.48%) |
Dec 08, 2023 | 2.170 | 2.175 | 2.020 | 2.020 | 14,542 | -0.08(-3.97%) |
Dec 07, 2023 | 2.170 | 2.300 | 2.090 | 2.103 | 17,805 | -0.03(-1.25%) |
Dec 06, 2023 | 2.220 | 2.300 | 2.120 | 2.130 | 3,453 | -0.07(-3.18%) |
Dec 05, 2023 | 2.260 | 2.430 | 2.130 | 2.200 | 23,358 | -0.09(-4.14%) |
Dec 04, 2023 | 2.120 | 2.330 | 2.050 | 2.295 | 38,339 | +0.05(+2.46%) |
Dec 01, 2023 | 1.990 | 2.280 | 1.978 | 2.240 | 48,973 | +0.19(+9.27%) |
Nov 30, 2023 | 1.815 | 2.330 | 1.815 | 2.050 | 221,156 | +0.30(+17.14%) |
Nov 29, 2023 | 1.730 | 1.820 | 1.731 | 1.750 | 5,957 | +0.00(+0.09%) |
Nov 28, 2023 | 1.817 | 1.817 | 1.740 | 1.748 | 2,089 | -0.01(-0.66%) |
Nov 27, 2023 | 1.730 | 1.840 | 1.730 | 1.760 | 6,437 | +0.01(+0.57%) |
Nov 24, 2023 | 1.730 | 1.750 | 1.730 | 1.750 | 772 | +0.05(+2.94%) |
Nov 22, 2023 | 1.684 | 1.743 | 1.684 | 1.700 | 6,620 | -0.05(-2.86%) |
Nov 21, 2023 | 1.750 | 1.750 | 1.720 | 1.750 | 2,593 | -0.04(-2.23%) |
Nov 20, 2023 | 1.760 | 1.790 | 1.750 | 1.790 | 2,551 | +0.04(+2.29%) |
Nov 17, 2023 | 1.800 | 1.850 | 1.718 | 1.750 | 4,370 | -0.12(-6.47%) |
Nov 16, 2023 | 1.810 | 1.871 | 1.800 | 1.871 | 5,042 | -0.01(-0.47%) |
Nov 15, 2023 | 1.860 | 1.880 | 1.790 | 1.880 | 12,063 | +0.00(+0.03%) |
Nov 14, 2023 | 1.775 | 1.909 | 1.775 | 1.879 | 7,047 | +0.12(+6.65%) |
Nov 13, 2023 | 1.700 | 1.870 | 1.640 | 1.762 | 6,444 | +0.05(+3.05%) |
Nov 10, 2023 | 1.777 | 1.777 | 1.650 | 1.710 | 7,636 | -0.13(-7.06%) |
Nov 09, 2023 | 1.750 | 1.850 | 1.750 | 1.840 | 1,833 | +0.06(+3.37%) |
Nov 08, 2023 | 1.834 | 1.834 | 1.691 | 1.780 | 12,815 | -0.07(-3.90%) |
Nov 07, 2023 | 1.900 | 1.900 | 1.810 | 1.852 | 8,625 | -0.09(-4.52%) |
Nov 06, 2023 | 1.902 | 2.006 | 1.900 | 1.940 | 1,569 | +0.02(+1.04%) |
Nov 03, 2023 | 1.930 | 1.990 | 1.920 | 1.920 | 9,741 | +0.00(+0.00%) |
Nov 02, 2023 | 2.070 | 2.070 | 1.890 | 1.920 | 8,045 | -0.12(-5.88%) |
Nov 01, 2023 | 1.690 | 2.050 | 1.694 | 2.040 | 156,166 | +0.36(+21.43%) |
Oct 31, 2023 | 1.710 | 1.720 | 1.680 | 1.680 | 2,110 | +0.03(+1.82%) |
Oct 30, 2023 | 1.700 | 1.710 | 1.650 | 1.650 | 7,552 | -0.03(-1.79%) |
Oct 27, 2023 | 1.820 | 1.820 | 1.675 | 1.680 | 28,296 | -0.13(-7.18%) |
Oct 26, 2023 | 1.970 | 1.980 | 1.800 | 1.810 | 37,678 | -0.09(-4.74%) |
Oct 25, 2023 | 1.970 | 2.067 | 1.900 | 1.900 | 20,300 | -0.12(-6.05%) |
Oct 24, 2023 | 2.240 | 2.240 | 1.960 | 2.022 | 73,404 | -0.08(-3.70%) |
Oct 23, 2023 | 2.400 | 2.640 | 2.090 | 2.100 | 166,377 | -0.10(-4.55%) |
Oct 20, 2023 | 2.223 | 2.349 | 2.130 | 2.200 | 18,467 | -0.04(-1.79%) |
Oct 19, 2023 | 2.260 | 2.335 | 2.200 | 2.240 | 25,965 | -0.09(-3.86%) |
Oct 18, 2023 | 2.460 | 2.480 | 2.220 | 2.330 | 44,094 | -0.20(-7.91%) |
Oct 17, 2023 | 2.220 | 2.650 | 2.220 | 2.530 | 257,162 | +0.32(+14.48%) |
Oct 16, 2023 | 2.200 | 2.290 | 2.090 | 2.210 | 106,902 | +0.13(+6.25%) |
Oct 13, 2023 | 2.040 | 2.250 | 1.980 | 2.080 | 120,681 | -0.01(-0.57%) |
Oct 12, 2023 | 2.230 | 2.365 | 2.050 | 2.092 | 162,668 | -0.27(-11.36%) |
Oct 11, 2023 | 2.760 | 2.904 | 2.340 | 2.360 | 134,958 | +2.16(+1081.18%) |
Oct 10, 2023 | 0.2000 | 0.2229 | 0.1950 | 0.1998 | 1,405,295 | -0.01(-4.36%) |
Oct 09, 2023 | 0.2100 | 0.2140 | 0.2021 | 0.2089 | 174,173 | -0.01(-3.02%) |
Oct 06, 2023 | 0.2009 | 0.2200 | 0.1980 | 0.2154 | 250,078 | +0.01(+5.59%) |
Oct 05, 2023 | 0.2032 | 0.2100 | 0.1960 | 0.2040 | 178,306 | -0.01(-2.76%) |
Oct 04, 2023 | 0.2098 | 0.2199 | 0.1978 | 0.2098 | 334,459 | +0.01(+2.74%) |
Oct 03, 2023 | 0.1979 | 0.2248 | 0.1979 | 0.2042 | 410,658 | +0.00(+0.59%) |