Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.060 | 7.360 | 6.060 | 7.010 | 324,672 | +1.00(+16.64%) |
May 16, 2024 | 7.010 | 7.450 | 5.730 | 6.010 | 365,270 | -1.04(-14.75%) |
May 15, 2024 | 7.910 | 9.000 | 5.610 | 7.050 | 938,623 | -1.85(-20.79%) |
May 14, 2024 | 4.390 | 12.90 | 4.380 | 8.900 | 4,215,460 | +4.05(+83.51%) |
May 13, 2024 | 3.720 | 4.860 | 3.645 | 4.850 | 456,391 | +1.15(+31.08%) |
May 10, 2024 | 3.220 | 3.770 | 3.220 | 3.700 | 461,893 | +0.34(+10.12%) |
May 09, 2024 | 3.170 | 3.460 | 3.070 | 3.360 | 404,795 | +0.01(+0.30%) |
May 08, 2024 | 3.210 | 3.491 | 3.020 | 3.350 | 1,206,637 | +0.02(+0.60%) |
May 07, 2024 | 3.000 | 4.640 | 2.850 | 3.330 | 33,744,904 | +1.03(+44.78%) |
May 06, 2024 | 2.320 | 2.450 | 2.140 | 2.300 | 232,818 | -0.08(-3.36%) |
May 03, 2024 | 2.550 | 2.610 | 2.260 | 2.380 | 253,938 | -0.10(-4.03%) |
May 02, 2024 | 2.970 | 3.117 | 2.330 | 2.480 | 318,706 | -0.55(-18.15%) |
May 01, 2024 | 3.170 | 3.234 | 2.825 | 3.030 | 130,120 | -0.09(-2.88%) |
Apr 30, 2024 | 3.570 | 3.620 | 2.940 | 3.120 | 271,915 | -0.48(-13.33%) |
Apr 29, 2024 | 2.860 | 3.750 | 2.830 | 3.600 | 781,698 | +0.72(+25.00%) |
Apr 26, 2024 | 2.990 | 3.070 | 2.650 | 2.880 | 260,699 | -0.27(-8.57%) |
Apr 25, 2024 | 3.360 | 3.990 | 2.750 | 3.150 | 2,052,271 | -0.45(-12.50%) |
Apr 24, 2024 | 2.570 | 3.700 | 2.320 | 3.600 | 9,409,257 | +1.36(+60.71%) |
Apr 23, 2024 | 1.710 | 2.500 | 1.600 | 2.240 | 6,066,167 | +0.67(+42.68%) |
Apr 22, 2024 | 1.690 | 1.690 | 1.560 | 1.570 | 13,616 | -0.05(-3.09%) |
Apr 19, 2024 | 1.670 | 1.700 | 1.460 | 1.620 | 78,939 | -0.08(-4.71%) |
Apr 18, 2024 | 1.630 | 1.720 | 1.580 | 1.700 | 31,136 | +0.13(+8.28%) |
Apr 17, 2024 | 1.590 | 1.750 | 1.560 | 1.570 | 43,876 | -0.04(-2.48%) |
Apr 16, 2024 | 1.560 | 1.650 | 1.554 | 1.610 | 23,811 | +0.04(+2.55%) |
Apr 15, 2024 | 1.740 | 1.785 | 1.570 | 1.570 | 44,115 | -0.20(-11.30%) |
Apr 12, 2024 | 1.780 | 1.820 | 1.710 | 1.770 | 35,754 | -0.02(-1.12%) |
Apr 11, 2024 | 1.760 | 2.000 | 1.720 | 1.790 | 32,077 | +0.02(+1.13%) |
Apr 10, 2024 | 1.800 | 1.800 | 1.710 | 1.770 | 17,421 | -0.03(-1.67%) |
Apr 09, 2024 | 1.860 | 1.880 | 1.780 | 1.800 | 44,118 | -0.03(-1.64%) |
Apr 08, 2024 | 1.820 | 1.880 | 1.740 | 1.830 | 32,515 | +0.01(+0.55%) |
Apr 05, 2024 | 1.700 | 1.850 | 1.690 | 1.820 | 76,912 | +0.12(+7.06%) |
Apr 04, 2024 | 1.680 | 1.740 | 1.680 | 1.700 | 34,023 | +0.00(+0.00%) |
Apr 03, 2024 | 1.800 | 1.800 | 1.680 | 1.700 | 38,013 | -0.08(-4.49%) |
Apr 02, 2024 | 1.830 | 1.870 | 1.780 | 1.780 | 15,820 | -0.09(-4.81%) |
Apr 01, 2024 | 1.940 | 1.940 | 1.780 | 1.870 | 52,295 | +0.03(+1.63%) |
Mar 28, 2024 | 1.900 | 1.900 | 1.800 | 1.840 | 49,067 | -0.02(-1.08%) |
Mar 27, 2024 | 1.920 | 1.950 | 1.850 | 1.860 | 49,259 | -0.03(-1.59%) |
Mar 26, 2024 | 1.900 | 2.005 | 1.870 | 1.890 | 62,336 | -0.04(-2.07%) |
Mar 25, 2024 | 2.350 | 2.350 | 1.900 | 1.930 | 203,556 | -0.32(-14.22%) |
Mar 22, 2024 | 2.220 | 2.300 | 2.010 | 2.250 | 176,139 | -0.05(-2.17%) |
Mar 21, 2024 | 1.860 | 2.470 | 1.860 | 2.300 | 637,482 | +0.39(+20.42%) |
Mar 20, 2024 | 1.920 | 1.936 | 1.840 | 1.910 | 33,531 | +0.02(+1.06%) |
Mar 19, 2024 | 1.950 | 1.979 | 1.860 | 1.890 | 51,474 | -0.05(-2.58%) |
Mar 18, 2024 | 1.990 | 2.060 | 1.880 | 1.940 | 102,960 | -0.26(-11.82%) |
Mar 15, 2024 | 1.560 | 2.200 | 1.550 | 2.200 | 420,781 | +0.61(+38.36%) |
Mar 14, 2024 | 1.740 | 1.745 | 1.580 | 1.590 | 402,074 | -0.17(-9.66%) |
Mar 13, 2024 | 1.960 | 1.970 | 1.760 | 1.760 | 92,011 | -0.17(-8.81%) |
Mar 12, 2024 | 1.980 | 2.016 | 1.840 | 1.930 | 356,499 | -0.04(-2.03%) |
Mar 11, 2024 | 1.940 | 2.060 | 1.850 | 1.970 | 268,008 | +0.01(+0.51%) |
Mar 08, 2024 | 2.250 | 2.250 | 1.910 | 1.960 | 342,513 | +0.01(+0.51%) |
Mar 07, 2024 | 2.140 | 2.140 | 1.800 | 1.950 | 324,674 | -0.36(-15.58%) |
Mar 06, 2024 | 2.170 | 2.350 | 2.100 | 2.310 | 514,569 | -0.09(-3.75%) |
Mar 05, 2024 | 2.110 | 2.590 | 2.082 | 2.400 | 923,931 | +0.04(+1.69%) |
Mar 04, 2024 | 2.390 | 2.430 | 1.920 | 2.360 | 1,760,579 | -0.20(-7.81%) |
Mar 01, 2024 | 1.700 | 3.830 | 1.450 | 2.560 | 74,528,568 | +1.26(+96.92%) |
Feb 29, 2024 | 1.470 | 1.490 | 1.290 | 1.300 | 81,701 | -0.15(-10.34%) |
Feb 28, 2024 | 1.170 | 1.580 | 1.080 | 1.450 | 524,306 | +0.38(+35.51%) |
Feb 27, 2024 | 1.050 | 1.130 | 1.040 | 1.070 | 72,782 | -0.01(-0.93%) |
Feb 26, 2024 | 1.090 | 1.090 | 1.010 | 1.080 | 55,279 | +0.02(+1.89%) |
Feb 23, 2024 | 1.050 | 1.120 | 1.010 | 1.060 | 96,000 | -0.05(-4.50%) |
Feb 22, 2024 | 1.360 | 1.420 | 1.000 | 1.110 | 431,118 | -0.29(-20.71%) |
Feb 21, 2024 | 1.290 | 1.450 | 1.269 | 1.400 | 76,575 | +0.10(+7.69%) |
Feb 20, 2024 | 1.290 | 1.370 | 1.270 | 1.300 | 29,189 | -0.07(-5.45%) |
Feb 16, 2024 | 1.260 | 1.405 | 1.251 | 1.375 | 26,673 | +0.03(+2.61%) |
Feb 15, 2024 | 1.470 | 1.700 | 1.051 | 1.340 | 380,447 | -0.12(-8.22%) |
Feb 14, 2024 | 1.590 | 1.617 | 1.460 | 1.460 | 11,868 | -0.08(-5.19%) |
Feb 13, 2024 | 1.660 | 1.660 | 1.450 | 1.540 | 31,494 | -0.14(-8.33%) |
Feb 12, 2024 | 1.750 | 1.790 | 1.658 | 1.680 | 18,277 | -0.07(-4.00%) |
Feb 09, 2024 | 1.830 | 1.920 | 1.670 | 1.750 | 28,747 | +0.01(+0.57%) |
Feb 08, 2024 | 1.590 | 1.960 | 1.590 | 1.740 | 82,394 | +0.15(+9.43%) |
Feb 07, 2024 | 1.460 | 1.628 | 1.460 | 1.590 | 13,728 | +0.13(+8.90%) |
Feb 06, 2024 | 1.420 | 1.600 | 1.420 | 1.460 | 24,613 | +0.04(+2.82%) |
Feb 05, 2024 | 1.390 | 1.500 | 1.390 | 1.420 | 40,992 | -0.07(-4.70%) |
Feb 02, 2024 | 1.400 | 1.500 | 1.360 | 1.490 | 26,700 | +0.00(+0.07%) |
Feb 01, 2024 | 1.640 | 1.680 | 1.434 | 1.489 | 40,382 | -0.15(-9.21%) |
Jan 31, 2024 | 1.500 | 1.640 | 1.480 | 1.640 | 130,970 | -0.01(-0.61%) |
Jan 30, 2024 | 1.780 | 1.792 | 1.620 | 1.650 | 42,233 | -0.18(-9.84%) |
Jan 29, 2024 | 1.900 | 1.947 | 1.830 | 1.830 | 62,603 | -0.07(-3.58%) |
Jan 26, 2024 | 1.800 | 1.910 | 1.800 | 1.898 | 32,216 | -0.03(-1.66%) |
Jan 25, 2024 | 2.030 | 2.090 | 1.850 | 1.930 | 64,585 | -0.11(-5.39%) |
Jan 24, 2024 | 2.130 | 2.230 | 2.000 | 2.040 | 42,050 | -0.07(-3.32%) |
Jan 23, 2024 | 2.270 | 2.285 | 2.080 | 2.110 | 46,496 | -0.12(-5.38%) |
Jan 22, 2024 | 2.460 | 2.633 | 2.080 | 2.230 | 127,056 | -0.22(-8.98%) |
Jan 19, 2024 | 1.990 | 2.800 | 1.890 | 2.450 | 398,089 | +0.42(+20.39%) |
Jan 18, 2024 | 2.150 | 2.160 | 1.850 | 2.035 | 88,266 | +0.08(+3.83%) |
Jan 17, 2024 | 2.080 | 2.270 | 1.920 | 1.960 | 97,163 | +0.01(+0.51%) |
Jan 16, 2024 | 1.900 | 2.000 | 1.900 | 1.950 | 29,785 | -0.03(-1.52%) |
Jan 12, 2024 | 1.920 | 2.060 | 1.882 | 1.980 | 72,364 | +0.05(+2.59%) |
Jan 11, 2024 | 2.250 | 2.250 | 1.900 | 1.930 | 134,401 | -0.37(-16.09%) |
Jan 10, 2024 | 2.400 | 2.400 | 2.160 | 2.300 | 270,775 | -0.05(-2.13%) |
Jan 09, 2024 | 1.930 | 2.400 | 1.930 | 2.350 | 1,308,356 | +0.29(+14.08%) |
Jan 08, 2024 | 2.370 | 2.370 | 1.810 | 2.060 | 476,789 | -0.29(-12.34%) |
Jan 05, 2024 | 2.000 | 2.450 | 1.950 | 2.350 | 1,101,493 | +0.27(+12.98%) |
Jan 04, 2024 | 1.700 | 2.090 | 1.630 | 2.080 | 1,616,650 | +0.27(+14.92%) |
Jan 03, 2024 | 0.9500 | 2.000 | 0.9100 | 1.810 | 9,835,321 | +0.84(+86.58%) |