Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.060 | 3.420 | 3.060 | 3.110 | 45,743 | +0.09(+2.98%) |
May 16, 2024 | 2.890 | 3.150 | 2.890 | 3.020 | 19,632 | +0.03(+1.00%) |
May 15, 2024 | 3.000 | 3.380 | 2.965 | 2.990 | 46,839 | -0.05(-1.64%) |
May 14, 2024 | 3.030 | 3.310 | 2.980 | 3.040 | 41,407 | -0.06(-1.94%) |
May 13, 2024 | 3.160 | 3.420 | 3.070 | 3.100 | 15,008 | -0.09(-2.82%) |
May 10, 2024 | 3.320 | 3.440 | 3.100 | 3.190 | 34,986 | -0.16(-4.78%) |
May 09, 2024 | 3.450 | 3.639 | 3.315 | 3.350 | 47,154 | +0.07(+2.13%) |
May 08, 2024 | 3.100 | 3.505 | 3.060 | 3.280 | 56,089 | +0.40(+13.89%) |
May 07, 2024 | 3.470 | 3.470 | 2.850 | 2.880 | 143,841 | -0.56(-16.28%) |
May 06, 2024 | 4.350 | 4.490 | 3.360 | 3.440 | 106,100 | -0.91(-20.92%) |
May 03, 2024 | 4.690 | 5.000 | 4.350 | 4.350 | 35,584 | -0.50(-10.31%) |
May 02, 2024 | 4.670 | 4.990 | 4.670 | 4.850 | 23,545 | +0.42(+9.48%) |
May 01, 2024 | 4.310 | 4.600 | 4.250 | 4.430 | 21,457 | +0.18(+4.24%) |
Apr 30, 2024 | 5.070 | 5.070 | 4.100 | 4.250 | 60,751 | -0.66(-13.44%) |
Apr 29, 2024 | 5.010 | 5.260 | 4.900 | 4.910 | 23,853 | -0.27(-5.21%) |
Apr 26, 2024 | 5.050 | 5.420 | 4.970 | 5.180 | 59,498 | +0.12(+2.37%) |
Apr 25, 2024 | 4.830 | 5.230 | 4.740 | 5.060 | 99,325 | +0.08(+1.61%) |
Apr 24, 2024 | 5.080 | 5.220 | 4.980 | 4.980 | 16,603 | -0.19(-3.68%) |
Apr 23, 2024 | 5.010 | 5.770 | 5.010 | 5.170 | 18,434 | +0.13(+2.58%) |
Apr 22, 2024 | 5.090 | 5.210 | 4.990 | 5.040 | 12,926 | -0.02(-0.40%) |
Apr 19, 2024 | 4.900 | 5.560 | 4.900 | 5.060 | 52,330 | -0.05(-0.98%) |
Apr 18, 2024 | 5.510 | 5.930 | 4.780 | 5.110 | 55,712 | -0.42(-7.59%) |
Apr 17, 2024 | 6.090 | 6.240 | 5.500 | 5.530 | 70,091 | -0.42(-7.06%) |
Apr 16, 2024 | 6.100 | 6.190 | 5.760 | 5.950 | 28,605 | -0.12(-1.98%) |
Apr 15, 2024 | 5.660 | 6.250 | 5.220 | 6.070 | 125,719 | +1.02(+20.20%) |
Apr 12, 2024 | 6.080 | 6.230 | 4.700 | 5.050 | 164,083 | -1.03(-16.94%) |
Apr 11, 2024 | 6.200 | 6.610 | 6.070 | 6.080 | 42,964 | -0.11(-1.78%) |
Apr 10, 2024 | 7.060 | 7.080 | 6.020 | 6.190 | 121,923 | -0.66(-9.64%) |
Apr 09, 2024 | 6.490 | 7.100 | 6.300 | 6.850 | 130,843 | +0.45(+7.03%) |
Apr 08, 2024 | 6.050 | 6.890 | 6.050 | 6.400 | 67,108 | +0.24(+3.90%) |
Apr 05, 2024 | 5.870 | 7.200 | 5.870 | 6.160 | 225,175 | +0.30(+5.12%) |
Apr 04, 2024 | 5.380 | 6.150 | 5.260 | 5.860 | 120,716 | +0.38(+6.93%) |
Apr 03, 2024 | 4.790 | 6.490 | 4.480 | 5.480 | 639,386 | +1.00(+22.32%) |
Apr 02, 2024 | 4.480 | 4.870 | 4.200 | 4.480 | 183,585 | +0.08(+1.82%) |
Apr 01, 2024 | 3.970 | 4.630 | 3.918 | 4.400 | 256,863 | +0.48(+12.24%) |
Mar 28, 2024 | 4.000 | 3.950 | 3.950 | 3.920 | 80,255 | +0.01(+0.26%) |
Mar 27, 2024 | 4.100 | 4.100 | 3.870 | 3.910 | 133,791 | -0.14(-3.46%) |
Mar 26, 2024 | 4.020 | 4.050 | 3.850 | 4.050 | 101,753 | +0.10(+2.53%) |
Mar 25, 2024 | 3.840 | 4.172 | 3.730 | 3.950 | 80,265 | +0.25(+6.76%) |
Mar 22, 2024 | 4.000 | 4.270 | 3.550 | 3.700 | 121,300 | -0.17(-4.39%) |
Mar 21, 2024 | 4.170 | 4.500 | 3.770 | 3.870 | 114,953 | -0.21(-5.15%) |
Mar 20, 2024 | 4.250 | 4.490 | 4.010 | 4.080 | 93,130 | -0.47(-10.33%) |
Mar 19, 2024 | 3.270 | 4.750 | 3.251 | 4.550 | 667,202 | +0.89(+24.32%) |
Mar 18, 2024 | 5.150 | 5.380 | 3.250 | 3.660 | 285,783 | -1.34(-26.80%) |
Mar 15, 2024 | 4.130 | 5.000 | 4.010 | 5.000 | 238,046 | +0.89(+21.65%) |
Mar 14, 2024 | 5.890 | 6.410 | 4.010 | 4.110 | 254,875 | -1.75(-29.86%) |
Mar 13, 2024 | 7.290 | 7.560 | 5.810 | 5.860 | 248,178 | -1.74(-22.89%) |
Mar 12, 2024 | 7.750 | 8.600 | 7.500 | 7.600 | 172,609 | +0.10(+1.33%) |
Mar 11, 2024 | 8.790 | 9.600 | 7.000 | 7.500 | 221,821 | -1.50(-16.67%) |
Mar 08, 2024 | 7.760 | 9.881 | 7.760 | 9.000 | 431,285 | +1.31(+17.04%) |
Mar 07, 2024 | 10.00 | 11.46 | 6.700 | 7.690 | 661,002 | -2.26(-22.71%) |
Mar 06, 2024 | 8.850 | 10.00 | 8.610 | 9.950 | 537,821 | +0.71(+7.68%) |
Mar 05, 2024 | 9.570 | 9.920 | 8.000 | 9.240 | 739,133 | +0.54(+6.21%) |
Mar 04, 2024 | 6.000 | 10.00 | 6.000 | 8.700 | 2,547,628 | +2.45(+39.20%) |
Mar 01, 2024 | 4.710 | 8.800 | 4.640 | 6.250 | 6,171,907 | +1.54(+32.70%) |
Feb 29, 2024 | 4.130 | 5.910 | 3.560 | 4.710 | 8,026,223 | +1.20(+34.19%) |
Feb 28, 2024 | 1.260 | 4.000 | 1.210 | 3.510 | 2,785,742 | +2.27(+183.06%) |
Feb 27, 2024 | 1.210 | 1.260 | 1.170 | 1.240 | 13,996 | -0.05(-3.55%) |
Feb 26, 2024 | 1.250 | 1.286 | 1.190 | 1.286 | 16,936 | +0.03(+2.03%) |
Feb 23, 2024 | 1.250 | 1.270 | 1.200 | 1.260 | 30,187 | +0.05(+4.13%) |
Feb 22, 2024 | 1.220 | 1.280 | 1.200 | 1.210 | 9,656 | -0.09(-6.92%) |
Feb 21, 2024 | 1.230 | 1.330 | 1.220 | 1.300 | 13,463 | +0.05(+4.00%) |
Feb 20, 2024 | 1.260 | 1.350 | 1.200 | 1.250 | 40,955 | -0.12(-8.76%) |
Feb 16, 2024 | 1.400 | 1.435 | 1.220 | 1.370 | 38,919 | +0.12(+9.60%) |
Feb 15, 2024 | 1.280 | 1.500 | 1.250 | 1.250 | 20,448 | -0.05(-3.85%) |
Feb 14, 2024 | 1.361 | 1.460 | 1.250 | 1.300 | 17,756 | -0.05(-3.70%) |
Feb 13, 2024 | 1.280 | 1.590 | 1.270 | 1.350 | 28,799 | +0.06(+4.65%) |
Feb 12, 2024 | 1.320 | 1.500 | 1.160 | 1.290 | 22,952 | -0.02(-1.53%) |
Feb 09, 2024 | 1.450 | 1.489 | 1.260 | 1.310 | 35,085 | -0.06(-4.55%) |
Feb 08, 2024 | 1.160 | 1.372 | 1.150 | 1.372 | 6,854 | +0.17(+14.37%) |
Feb 07, 2024 | 1.350 | 1.350 | 1.140 | 1.200 | 10,059 | -0.24(-16.67%) |
Feb 06, 2024 | 1.500 | 1.500 | 1.350 | 1.440 | 22,239 | -0.01(-0.35%) |
Feb 05, 2024 | 1.140 | 1.730 | 1.140 | 1.445 | 46,342 | +0.31(+26.75%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.140 | 1.140 | 12,782 | -0.06(-5.00%) |
Feb 01, 2024 | 1.230 | 1.340 | 1.190 | 1.200 | 14,844 | +0.04(+3.45%) |
Jan 31, 2024 | 1.301 | 1.301 | 1.120 | 1.160 | 17,688 | -0.14(-10.77%) |
Jan 30, 2024 | 1.430 | 1.430 | 1.080 | 1.300 | 20,143 | +0.04(+3.17%) |
Jan 29, 2024 | 1.440 | 1.440 | 1.219 | 1.260 | 5,580 | -0.09(-6.67%) |
Jan 26, 2024 | 1.270 | 1.370 | 1.270 | 1.350 | 2,890 | +0.04(+3.05%) |
Jan 25, 2024 | 1.450 | 1.450 | 1.280 | 1.310 | 10,106 | -0.04(-2.96%) |
Jan 24, 2024 | 1.480 | 1.480 | 1.290 | 1.350 | 26,518 | -0.01(-0.74%) |
Jan 23, 2024 | 1.440 | 1.480 | 1.300 | 1.360 | 12,250 | -0.04(-2.86%) |
Jan 22, 2024 | 1.390 | 1.530 | 1.260 | 1.400 | 27,878 | +0.05(+3.94%) |
Jan 19, 2024 | 1.450 | 1.470 | 1.300 | 1.347 | 31,236 | -0.07(-5.15%) |
Jan 18, 2024 | 1.450 | 1.470 | 1.300 | 1.420 | 10,525 | -0.01(-0.70%) |
Jan 17, 2024 | 1.710 | 1.710 | 1.380 | 1.430 | 24,351 | -0.10(-6.41%) |
Jan 16, 2024 | 1.390 | 1.528 | 1.170 | 1.528 | 24,202 | +0.22(+16.64%) |
Jan 12, 2024 | 1.230 | 1.410 | 1.230 | 1.310 | 22,021 | +0.03(+2.34%) |
Jan 11, 2024 | 1.390 | 1.500 | 1.270 | 1.280 | 16,712 | -0.10(-7.25%) |
Jan 10, 2024 | 1.500 | 1.732 | 1.290 | 1.380 | 35,547 | -0.16(-10.39%) |
Jan 09, 2024 | 1.520 | 1.620 | 1.520 | 1.540 | 8,336 | -0.02(-1.28%) |
Jan 08, 2024 | 1.690 | 1.800 | 1.545 | 1.560 | 57,549 | -0.23(-12.85%) |
Jan 05, 2024 | 1.970 | 1.970 | 1.720 | 1.790 | 92,830 | -0.11(-5.79%) |
Jan 04, 2024 | 1.690 | 2.050 | 1.690 | 1.900 | 262,001 | +0.21(+12.43%) |
Jan 03, 2024 | 1.790 | 1.850 | 1.600 | 1.690 | 21,293 | -0.20(-10.58%) |
Jan 02, 2024 | 1.850 | 2.080 | 1.720 | 1.890 | 44,274 | +0.08(+4.39%) |
Dec 29, 2023 | 1.730 | 1.910 | 1.710 | 1.811 | 19,164 | -0.02(-1.06%) |
Dec 28, 2023 | 1.860 | 1.980 | 1.710 | 1.830 | 17,030 | +0.27(+17.31%) |
Dec 27, 2023 | 2.090 | 2.180 | 1.530 | 1.560 | 81,801 | -0.53(-25.36%) |
Dec 26, 2023 | 2.290 | 2.420 | 2.060 | 2.090 | 15,517 | -0.20(-8.53%) |
Dec 22, 2023 | 2.330 | 2.450 | 2.250 | 2.285 | 14,646 | +0.04(+1.56%) |
Dec 21, 2023 | 2.290 | 2.510 | 2.210 | 2.250 | 38,495 | +0.00(+0.00%) |
Dec 20, 2023 | 2.520 | 2.590 | 2.250 | 2.250 | 36,364 | -0.27(-10.71%) |
Dec 19, 2023 | 2.500 | 2.661 | 2.500 | 2.520 | 20,530 | +0.01(+0.40%) |
Dec 18, 2023 | 2.620 | 2.620 | 2.319 | 2.510 | 98,391 | +0.06(+2.45%) |
Dec 15, 2023 | 2.210 | 2.680 | 2.155 | 2.450 | 179,040 | +0.24(+10.86%) |
Dec 14, 2023 | 2.180 | 2.320 | 2.100 | 2.210 | 26,114 | +0.08(+3.76%) |
Dec 13, 2023 | 2.260 | 2.260 | 2.080 | 2.130 | 82,993 | -0.17(-7.39%) |
Dec 12, 2023 | 2.210 | 2.300 | 2.090 | 2.300 | 87,553 | +0.11(+5.02%) |
Dec 11, 2023 | 2.190 | 2.300 | 2.097 | 2.190 | 45,691 | +0.12(+5.80%) |
Dec 08, 2023 | 2.090 | 2.210 | 1.990 | 2.070 | 56,640 | +0.08(+4.02%) |
Dec 07, 2023 | 1.970 | 2.280 | 1.819 | 1.990 | 34,889 | +0.03(+1.53%) |
Dec 06, 2023 | 1.800 | 2.050 | 1.800 | 1.960 | 19,938 | +0.08(+4.26%) |
Dec 05, 2023 | 1.990 | 2.110 | 1.740 | 1.880 | 94,910 | +0.03(+1.62%) |
Dec 04, 2023 | 2.250 | 2.400 | 1.610 | 1.850 | 76,050 | -0.47(-20.26%) |
Dec 01, 2023 | 2.180 | 2.440 | 2.050 | 2.320 | 102,551 | +0.07(+3.11%) |
Nov 30, 2023 | 2.560 | 2.720 | 2.010 | 2.250 | 229,871 | -0.51(-18.48%) |
Nov 29, 2023 | 1.920 | 3.480 | 1.810 | 2.760 | 2,975,512 | +0.99(+55.93%) |
Nov 28, 2023 | 1.470 | 2.120 | 1.250 | 1.770 | 750,664 | +0.38(+27.34%) |
Nov 27, 2023 | 1.220 | 1.390 | 1.100 | 1.390 | 52,364 | +0.16(+13.01%) |
Nov 24, 2023 | 1.040 | 1.230 | 1.010 | 1.230 | 17,818 | +0.19(+18.27%) |
Nov 22, 2023 | 0.9400 | 1.050 | 0.8900 | 1.040 | 25,207 | +0.07(+7.22%) |
Nov 21, 2023 | 0.9800 | 0.9800 | 0.7800 | 0.9700 | 38,512 | -0.03(-3.00%) |
Nov 20, 2023 | 0.9000 | 1.000 | 0.8501 | 1.000 | 11,290 | +0.09(+9.89%) |
Nov 17, 2023 | 0.9900 | 0.9900 | 0.7473 | 0.9100 | 29,767 | -0.04(-4.21%) |
Nov 16, 2023 | 1.020 | 1.020 | 0.9480 | 0.9500 | 4,004 | -0.03(-2.71%) |
Nov 15, 2023 | 1.000 | 1.020 | 0.9300 | 0.9765 | 958 | +0.02(+2.57%) |
Nov 14, 2023 | 0.9300 | 1.040 | 0.9300 | 0.9520 | 3,238 | +0.03(+3.48%) |
Nov 13, 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | 17,139 | -0.02(-2.13%) |
Nov 10, 2023 | 0.9600 | 0.9600 | 0.8300 | 0.9400 | 25,937 | -0.01(-1.05%) |
Nov 09, 2023 | 0.8700 | 0.9900 | 0.8200 | 0.9500 | 48,593 | -0.03(-3.05%) |
Nov 08, 2023 | 1.090 | 1.090 | 0.9799 | 0.9799 | 2,943 | -0.05(-4.86%) |
Nov 07, 2023 | 1.000 | 1.070 | 1.000 | 1.030 | 3,468 | -0.02(-1.90%) |
Nov 06, 2023 | 1.000 | 1.090 | 1.000 | 1.050 | 12,407 | +0.00(+0.00%) |
Nov 03, 2023 | 1.150 | 1.210 | 1.010 | 1.050 | 14,985 | -0.17(-13.93%) |
Nov 02, 2023 | 1.250 | 1.424 | 1.200 | 1.220 | 2,231 | -0.03(-2.40%) |
Nov 01, 2023 | 1.286 | 1.305 | 1.190 | 1.250 | 7,903 | +0.03(+2.45%) |
Oct 31, 2023 | 1.250 | 1.289 | 1.210 | 1.220 | 4,930 | +0.02(+1.68%) |
Oct 30, 2023 | 1.280 | 1.370 | 1.170 | 1.200 | 25,045 | -0.20(-14.29%) |
Oct 27, 2023 | 1.250 | 1.500 | 1.200 | 1.400 | 51,797 | +0.27(+23.89%) |
Oct 26, 2023 | 1.250 | 1.280 | 1.020 | 1.130 | 20,802 | -0.17(-13.08%) |
Oct 25, 2023 | 1.380 | 1.500 | 1.290 | 1.300 | 8,590 | -0.27(-17.20%) |
Oct 24, 2023 | 1.450 | 1.590 | 1.450 | 1.570 | 1,242 | +0.02(+1.29%) |
Oct 23, 2023 | 1.625 | 1.750 | 1.550 | 1.550 | 2,454 | -0.12(-7.19%) |
Oct 20, 2023 | 1.710 | 1.750 | 1.650 | 1.670 | 3,401 | -0.07(-3.76%) |
Oct 19, 2023 | 2.150 | 2.150 | 1.650 | 1.735 | 9,895 | -0.29(-14.52%) |
Oct 18, 2023 | 2.085 | 2.160 | 1.750 | 2.030 | 3,957 | -0.01(-0.49%) |
Oct 17, 2023 | 2.140 | 2.370 | 1.680 | 2.040 | 29,378 | -0.21(-9.33%) |
Oct 16, 2023 | 2.590 | 2.800 | 2.000 | 2.250 | 39,092 | -0.15(-6.25%) |
Oct 13, 2023 | 2.300 | 2.710 | 2.150 | 2.400 | 17,493 | +0.09(+4.12%) |
Oct 12, 2023 | 2.270 | 2.431 | 2.147 | 2.305 | 3,822 | -0.09(-3.96%) |
Oct 11, 2023 | 2.830 | 2.830 | 2.100 | 2.400 | 20,808 | -0.52(-17.81%) |
Oct 10, 2023 | 4.350 | 4.350 | 2.530 | 2.920 | 29,273 | -1.10(-27.36%) |
Oct 09, 2023 | 4.900 | 4.995 | 4.020 | 4.020 | 31,441 | -0.86(-17.62%) |
Oct 06, 2023 | 4.300 | 5.290 | 4.300 | 4.880 | 129,375 | +0.58(+13.62%) |
Oct 05, 2023 | 4.190 | 4.500 | 4.080 | 4.295 | 14,379 | +0.17(+4.25%) |
Oct 04, 2023 | 4.870 | 4.920 | 4.120 | 4.120 | 12,264 | -0.17(-3.96%) |
Oct 03, 2023 | 4.420 | 4.780 | 4.060 | 4.290 | 25,019 | -0.51(-10.62%) |