Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.480 | 2.580 | 2.430 | 2.550 | 24,791 | +0.13(+5.37%) |
May 16, 2024 | 2.480 | 2.640 | 2.340 | 2.420 | 43,515 | -0.08(-3.39%) |
May 15, 2024 | 2.540 | 2.580 | 2.410 | 2.505 | 44,990 | -0.06(-2.53%) |
May 14, 2024 | 2.400 | 2.690 | 2.160 | 2.570 | 173,345 | +0.18(+7.53%) |
May 13, 2024 | 2.380 | 2.590 | 2.230 | 2.390 | 36,501 | +0.07(+3.02%) |
May 10, 2024 | 2.440 | 2.550 | 2.300 | 2.320 | 20,374 | -0.11(-4.53%) |
May 09, 2024 | 2.390 | 2.620 | 2.360 | 2.430 | 19,993 | +0.10(+4.29%) |
May 08, 2024 | 2.480 | 2.480 | 2.260 | 2.330 | 23,024 | -0.15(-6.05%) |
May 07, 2024 | 2.590 | 2.740 | 2.450 | 2.480 | 31,476 | -0.13(-5.13%) |
May 06, 2024 | 2.450 | 2.720 | 2.350 | 2.614 | 77,631 | +0.17(+7.13%) |
May 03, 2024 | 2.390 | 2.540 | 2.330 | 2.440 | 23,002 | +0.08(+3.39%) |
May 02, 2024 | 2.350 | 2.380 | 2.273 | 2.360 | 17,865 | +0.10(+4.42%) |
May 01, 2024 | 2.270 | 2.359 | 2.250 | 2.260 | 13,316 | -0.01(-0.44%) |
Apr 30, 2024 | 2.310 | 2.455 | 2.210 | 2.270 | 13,241 | -0.02(-0.87%) |
Apr 29, 2024 | 2.210 | 2.290 | 2.120 | 2.290 | 4,409 | +0.08(+3.62%) |
Apr 26, 2024 | 2.170 | 2.329 | 2.090 | 2.210 | 23,049 | +0.09(+4.25%) |
Apr 25, 2024 | 2.240 | 2.240 | 2.110 | 2.120 | 8,620 | -0.09(-4.07%) |
Apr 24, 2024 | 2.270 | 2.320 | 2.130 | 2.210 | 19,677 | -0.10(-4.33%) |
Apr 23, 2024 | 2.210 | 2.500 | 2.180 | 2.310 | 30,298 | +0.15(+6.80%) |
Apr 22, 2024 | 2.290 | 2.380 | 2.120 | 2.163 | 19,446 | +0.03(+1.55%) |
Apr 19, 2024 | 2.230 | 2.500 | 2.090 | 2.130 | 38,192 | -0.09(-4.03%) |
Apr 18, 2024 | 2.270 | 2.270 | 2.180 | 2.219 | 17,492 | +0.01(+0.43%) |
Apr 17, 2024 | 2.350 | 2.542 | 2.200 | 2.210 | 20,730 | -0.09(-3.91%) |
Apr 16, 2024 | 2.390 | 2.450 | 2.270 | 2.300 | 20,368 | -0.05(-2.13%) |
Apr 15, 2024 | 2.770 | 2.770 | 2.350 | 2.350 | 32,879 | -0.33(-12.31%) |
Apr 12, 2024 | 2.780 | 2.870 | 2.650 | 2.680 | 20,689 | -0.10(-3.60%) |
Apr 11, 2024 | 2.810 | 2.912 | 2.740 | 2.780 | 16,326 | -0.10(-3.47%) |
Apr 10, 2024 | 3.030 | 3.030 | 2.730 | 2.880 | 49,870 | -0.19(-6.19%) |
Apr 09, 2024 | 3.030 | 3.230 | 2.910 | 3.070 | 125,928 | +0.11(+3.72%) |
Apr 08, 2024 | 3.110 | 3.240 | 2.940 | 2.960 | 21,451 | -0.04(-1.33%) |
Apr 05, 2024 | 2.990 | 3.179 | 2.970 | 3.000 | 17,583 | +0.01(+0.33%) |
Apr 04, 2024 | 3.150 | 3.180 | 2.960 | 2.990 | 44,470 | -0.12(-3.86%) |
Apr 03, 2024 | 2.890 | 3.270 | 2.890 | 3.110 | 97,698 | +0.27(+9.51%) |
Apr 02, 2024 | 2.800 | 3.000 | 2.721 | 2.840 | 56,496 | -0.13(-4.38%) |
Apr 01, 2024 | 3.000 | 3.010 | 2.840 | 2.970 | 47,187 | -0.01(-0.34%) |
Mar 28, 2024 | 2.760 | 3.015 | 2.725 | 2.980 | 30,047 | +0.27(+9.96%) |
Mar 27, 2024 | 2.850 | 2.900 | 2.500 | 2.710 | 50,338 | -0.03(-1.09%) |
Mar 26, 2024 | 3.010 | 3.010 | 2.700 | 2.740 | 56,352 | -0.26(-8.67%) |
Mar 25, 2024 | 3.170 | 3.270 | 2.933 | 3.000 | 76,323 | -0.06(-1.96%) |
Mar 22, 2024 | 3.000 | 3.090 | 2.933 | 3.060 | 25,885 | +0.04(+1.32%) |
Mar 21, 2024 | 3.070 | 3.150 | 2.930 | 3.020 | 41,702 | +0.04(+1.34%) |
Mar 20, 2024 | 3.240 | 3.339 | 2.800 | 2.980 | 102,823 | -0.40(-11.83%) |
Mar 19, 2024 | 3.990 | 3.990 | 3.230 | 3.380 | 204,021 | -0.71(-17.36%) |
Mar 18, 2024 | 4.140 | 4.480 | 4.000 | 4.090 | 54,335 | +0.05(+1.24%) |
Mar 15, 2024 | 4.190 | 4.280 | 4.030 | 4.040 | 37,784 | -0.12(-2.88%) |
Mar 14, 2024 | 4.250 | 4.250 | 4.030 | 4.160 | 33,874 | -0.03(-0.72%) |
Mar 13, 2024 | 4.350 | 4.350 | 4.020 | 4.190 | 53,263 | -0.02(-0.48%) |
Mar 12, 2024 | 4.630 | 4.630 | 4.150 | 4.210 | 115,903 | -0.49(-10.43%) |
Mar 11, 2024 | 4.230 | 5.048 | 4.230 | 4.700 | 295,006 | +0.47(+11.11%) |
Mar 08, 2024 | 4.250 | 4.425 | 4.060 | 4.230 | 38,325 | -0.02(-0.47%) |
Mar 07, 2024 | 4.200 | 4.340 | 4.030 | 4.250 | 62,666 | -0.13(-2.97%) |
Mar 06, 2024 | 5.120 | 5.410 | 4.310 | 4.380 | 438,515 | +0.26(+6.31%) |
Mar 05, 2024 | 4.250 | 4.250 | 3.880 | 4.120 | 34,800 | -0.12(-2.83%) |
Mar 04, 2024 | 4.450 | 4.660 | 4.240 | 4.240 | 33,628 | -0.24(-5.36%) |
Mar 01, 2024 | 4.280 | 4.650 | 4.280 | 4.480 | 78,567 | +0.18(+4.19%) |
Feb 29, 2024 | 4.080 | 4.380 | 4.080 | 4.300 | 26,181 | +0.13(+3.12%) |
Feb 28, 2024 | 4.183 | 4.250 | 4.110 | 4.170 | 15,918 | -0.03(-0.71%) |
Feb 27, 2024 | 4.460 | 4.481 | 4.200 | 4.200 | 12,262 | -0.21(-4.76%) |
Feb 26, 2024 | 4.310 | 4.470 | 4.210 | 4.410 | 11,081 | +0.05(+1.15%) |
Feb 23, 2024 | 4.390 | 4.400 | 4.190 | 4.360 | 12,965 | -0.04(-0.91%) |
Feb 22, 2024 | 4.490 | 4.590 | 4.280 | 4.400 | 15,309 | -0.09(-2.00%) |
Feb 21, 2024 | 4.240 | 4.640 | 4.100 | 4.490 | 33,194 | +0.20(+4.66%) |
Feb 20, 2024 | 4.330 | 4.380 | 4.010 | 4.290 | 25,526 | -0.11(-2.50%) |
Feb 16, 2024 | 4.330 | 4.417 | 4.131 | 4.400 | 26,436 | +0.02(+0.46%) |
Feb 15, 2024 | 4.460 | 4.670 | 4.380 | 4.380 | 41,331 | -0.27(-5.81%) |
Feb 14, 2024 | 4.870 | 4.995 | 4.520 | 4.650 | 43,608 | -0.22(-4.52%) |
Feb 13, 2024 | 4.650 | 4.870 | 4.613 | 4.870 | 25,314 | -0.03(-0.61%) |
Feb 12, 2024 | 4.370 | 4.955 | 4.370 | 4.900 | 78,440 | +0.32(+6.99%) |
Feb 09, 2024 | 4.410 | 4.700 | 4.070 | 4.580 | 123,233 | +0.17(+3.85%) |
Feb 08, 2024 | 5.250 | 5.290 | 4.350 | 4.410 | 163,334 | -0.92(-17.26%) |
Feb 07, 2024 | 5.780 | 5.800 | 5.320 | 5.330 | 132,247 | -0.67(-11.17%) |
Feb 06, 2024 | 6.140 | 6.490 | 5.900 | 6.000 | 135,817 | -0.70(-10.45%) |
Feb 05, 2024 | 7.910 | 7.990 | 5.460 | 6.700 | 1,569,766 | +0.79(+13.37%) |
Feb 02, 2024 | 5.640 | 6.473 | 5.150 | 5.910 | 159,996 | +5.73(+3120.71%) |
Feb 01, 2024 | 0.1950 | 0.2099 | 0.1825 | 0.1835 | 2,144,224 | -0.01(-3.42%) |
Jan 31, 2024 | 0.2109 | 0.2315 | 0.1900 | 0.1900 | 3,523,539 | -0.08(-29.13%) |
Jan 30, 2024 | 0.2500 | 0.3029 | 0.2350 | 0.2681 | 2,998,333 | -0.00(-1.07%) |
Jan 29, 2024 | 0.2301 | 0.3250 | 0.2301 | 0.2710 | 4,559,545 | +0.04(+16.31%) |
Jan 26, 2024 | 0.2300 | 0.2380 | 0.2202 | 0.2330 | 108,008 | +0.01(+2.28%) |
Jan 25, 2024 | 0.2229 | 0.2301 | 0.2200 | 0.2278 | 172,708 | -0.01(-2.23%) |
Jan 24, 2024 | 0.2340 | 0.2380 | 0.2270 | 0.2330 | 367,051 | +0.01(+2.33%) |
Jan 23, 2024 | 0.2100 | 0.2353 | 0.2051 | 0.2277 | 335,129 | +0.01(+5.81%) |
Jan 22, 2024 | 0.2050 | 0.2221 | 0.2049 | 0.2152 | 172,066 | +0.01(+2.97%) |
Jan 19, 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2090 | 122,864 | +0.00(+1.16%) |
Jan 18, 2024 | 0.2107 | 0.2153 | 0.2000 | 0.2066 | 158,933 | -0.01(-3.19%) |
Jan 17, 2024 | 0.2174 | 0.2200 | 0.2020 | 0.2134 | 198,964 | -0.00(-1.20%) |
Jan 16, 2024 | 0.2153 | 0.2450 | 0.2080 | 0.2160 | 241,385 | -0.00(-0.83%) |
Jan 12, 2024 | 0.2161 | 0.2249 | 0.2150 | 0.2178 | 172,571 | +0.00(+0.60%) |
Jan 11, 2024 | 0.2146 | 0.2300 | 0.2146 | 0.2165 | 199,118 | -0.00(-1.64%) |
Jan 10, 2024 | 0.2318 | 0.2460 | 0.2110 | 0.2201 | 251,628 | -0.01(-5.46%) |
Jan 09, 2024 | 0.2840 | 0.2840 | 0.2299 | 0.2328 | 782,525 | -0.05(-16.95%) |
Jan 08, 2024 | 0.2400 | 0.3600 | 0.2300 | 0.2803 | 1,684,413 | +0.04(+18.27%) |
Jan 05, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2370 | 352,204 | +0.01(+3.04%) |
Jan 04, 2024 | 0.2200 | 0.2399 | 0.2200 | 0.2300 | 310,939 | +0.01(+5.12%) |
Jan 03, 2024 | 0.2400 | 0.2395 | 0.2150 | 0.2188 | 202,736 | -0.02(-6.50%) |
Jan 02, 2024 | 0.2300 | 0.2400 | 0.2230 | 0.2340 | 164,005 | +0.00(+1.74%) |
Dec 29, 2023 | 0.2300 | 0.2376 | 0.2201 | 0.2300 | 580,821 | +0.00(+0.00%) |
Dec 28, 2023 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | 837,689 | +0.01(+5.75%) |
Dec 27, 2023 | 0.2200 | 0.2202 | 0.2005 | 0.2175 | 573,267 | +0.01(+2.84%) |
Dec 26, 2023 | 0.2100 | 0.2152 | 0.2000 | 0.2115 | 374,588 | -0.00(-0.28%) |
Dec 22, 2023 | 0.2001 | 0.2149 | 0.2001 | 0.2121 | 366,535 | +0.00(+1.48%) |
Dec 21, 2023 | 0.2100 | 0.2220 | 0.2000 | 0.2090 | 295,866 | -0.01(-5.00%) |
Dec 20, 2023 | 0.2100 | 0.2220 | 0.2100 | 0.2200 | 538,187 | +0.00(+0.55%) |
Dec 19, 2023 | 0.2261 | 0.2297 | 0.2112 | 0.2188 | 356,783 | -0.01(-2.97%) |
Dec 18, 2023 | 0.2200 | 0.2310 | 0.2184 | 0.2255 | 250,193 | +0.01(+6.87%) |
Dec 15, 2023 | 0.2290 | 0.2290 | 0.2100 | 0.2110 | 484,114 | -0.01(-5.38%) |
Dec 14, 2023 | 0.2200 | 0.2230 | 0.2150 | 0.2230 | 243,698 | +0.01(+2.91%) |
Dec 13, 2023 | 0.2100 | 0.2175 | 0.1931 | 0.2167 | 465,423 | +0.02(+12.11%) |
Dec 12, 2023 | 0.2100 | 0.2153 | 0.1930 | 0.1933 | 597,705 | -0.02(-8.95%) |
Dec 11, 2023 | 0.2300 | 0.2300 | 0.2051 | 0.2123 | 392,166 | -0.02(-8.10%) |
Dec 08, 2023 | 0.2500 | 0.2500 | 0.2260 | 0.2310 | 309,720 | +0.00(+0.43%) |
Dec 07, 2023 | 0.2401 | 0.2401 | 0.2239 | 0.2300 | 272,741 | -0.01(-4.17%) |
Dec 06, 2023 | 0.2446 | 0.2460 | 0.2304 | 0.2400 | 255,844 | -0.00(-0.50%) |
Dec 05, 2023 | 0.2426 | 0.2434 | 0.2306 | 0.2412 | 181,618 | +0.00(+0.12%) |
Dec 04, 2023 | 0.2400 | 0.2500 | 0.2303 | 0.2409 | 367,459 | +0.00(+1.65%) |
Dec 01, 2023 | 0.2585 | 0.2585 | 0.2265 | 0.2370 | 110,216 | -0.01(-2.07%) |
Nov 30, 2023 | 0.2407 | 0.2530 | 0.2401 | 0.2420 | 125,936 | -0.00(-0.94%) |
Nov 29, 2023 | 0.2700 | 0.2700 | 0.2399 | 0.2443 | 179,884 | +0.02(+7.01%) |
Nov 28, 2023 | 0.2462 | 0.2680 | 0.2222 | 0.2283 | 213,048 | -0.02(-8.31%) |
Nov 27, 2023 | 0.2800 | 0.2800 | 0.2300 | 0.2490 | 290,313 | -0.03(-11.07%) |
Nov 24, 2023 | 0.2599 | 0.2800 | 0.2501 | 0.2800 | 78,707 | +0.02(+8.40%) |
Nov 22, 2023 | 0.2574 | 0.2588 | 0.2451 | 0.2583 | 42,603 | +0.00(+0.23%) |
Nov 21, 2023 | 0.2634 | 0.2649 | 0.2400 | 0.2577 | 129,320 | -0.00(-0.66%) |
Nov 20, 2023 | 0.2500 | 0.2650 | 0.2300 | 0.2594 | 296,903 | +0.01(+4.85%) |
Nov 17, 2023 | 0.2500 | 0.2501 | 0.2300 | 0.2474 | 109,591 | +0.01(+3.82%) |
Nov 16, 2023 | 0.2632 | 0.2695 | 0.2325 | 0.2383 | 121,524 | -0.02(-8.35%) |
Nov 15, 2023 | 0.2385 | 0.2785 | 0.2354 | 0.2600 | 313,788 | +0.03(+10.64%) |
Nov 14, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 150,223 | +0.01(+2.62%) |
Nov 13, 2023 | 0.2350 | 0.2350 | 0.2200 | 0.2290 | 230,300 | +0.01(+2.69%) |
Nov 10, 2023 | 0.2300 | 0.2475 | 0.2200 | 0.2230 | 151,899 | +0.00(+0.90%) |
Nov 09, 2023 | 0.2300 | 0.2600 | 0.2178 | 0.2210 | 437,914 | -0.02(-9.80%) |
Nov 08, 2023 | 0.2964 | 0.3010 | 0.2292 | 0.2450 | 469,760 | -0.04(-13.06%) |
Nov 07, 2023 | 0.3400 | 0.3523 | 0.2605 | 0.2818 | 377,740 | -0.07(-19.35%) |
Nov 06, 2023 | 0.3500 | 0.3699 | 0.3363 | 0.3494 | 590,176 | +0.03(+9.53%) |
Nov 03, 2023 | 0.2416 | 0.3190 | 0.2416 | 0.3190 | 674,466 | +0.07(+27.29%) |
Nov 02, 2023 | 0.2580 | 0.2600 | 0.2300 | 0.2506 | 355,565 | +0.03(+11.87%) |
Nov 01, 2023 | 0.2329 | 0.2329 | 0.2112 | 0.2240 | 316,211 | +0.00(+1.36%) |
Oct 31, 2023 | 0.2040 | 0.2321 | 0.2000 | 0.2210 | 966,418 | +0.02(+8.33%) |
Oct 30, 2023 | 0.2000 | 0.2100 | 0.1955 | 0.2040 | 350,278 | +0.00(+2.36%) |
Oct 27, 2023 | 0.2100 | 0.2125 | 0.1903 | 0.1993 | 839,683 | -0.01(-6.26%) |
Oct 26, 2023 | 0.2269 | 0.2385 | 0.2001 | 0.2126 | 613,577 | -0.03(-10.67%) |
Oct 25, 2023 | 0.2290 | 0.2400 | 0.2220 | 0.2380 | 526,086 | -0.01(-4.11%) |
Oct 24, 2023 | 0.2700 | 0.2790 | 0.2436 | 0.2482 | 1,017,447 | -0.04(-13.73%) |
Oct 23, 2023 | 0.3062 | 0.3062 | 0.2700 | 0.2877 | 332,228 | -0.01(-4.07%) |
Oct 20, 2023 | 0.3000 | 0.3050 | 0.2915 | 0.2999 | 334,466 | -0.01(-2.94%) |
Oct 19, 2023 | 0.3200 | 0.3200 | 0.3014 | 0.3090 | 140,684 | -0.01(-4.33%) |
Oct 18, 2023 | 0.3250 | 0.3250 | 0.3110 | 0.3230 | 230,116 | -0.01(-2.12%) |
Oct 17, 2023 | 0.3400 | 0.3400 | 0.3210 | 0.3300 | 198,597 | +0.00(+0.55%) |
Oct 16, 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3282 | 312,498 | +0.00(+0.98%) |
Oct 13, 2023 | 0.3384 | 0.3409 | 0.3199 | 0.3250 | 203,983 | -0.00(-1.37%) |
Oct 12, 2023 | 0.3550 | 0.3600 | 0.3221 | 0.3295 | 335,672 | -0.02(-5.88%) |
Oct 11, 2023 | 0.3800 | 0.3788 | 0.3329 | 0.3501 | 277,398 | +0.00(+0.03%) |
Oct 10, 2023 | 0.3400 | 0.3641 | 0.3301 | 0.3500 | 520,481 | +0.00(+0.00%) |
Oct 09, 2023 | 0.3800 | 0.3800 | 0.3452 | 0.3500 | 233,719 | -0.00(-0.57%) |
Oct 06, 2023 | 0.3850 | 0.3850 | 0.3516 | 0.3520 | 139,982 | -0.02(-4.86%) |
Oct 05, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 136,347 | +0.00(+0.00%) |
Oct 04, 2023 | 0.3570 | 0.3900 | 0.3390 | 0.3700 | 553,613 | +0.02(+5.11%) |
Oct 03, 2023 | 0.3938 | 0.3999 | 0.3500 | 0.3520 | 290,201 | -0.02(-5.91%) |
Oct 02, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3741 | 91,240 | -0.02(-5.27%) |
Sep 29, 2023 | 0.3800 | 0.4017 | 0.3800 | 0.3949 | 178,711 | +0.01(+3.89%) |
Sep 28, 2023 | 0.3700 | 0.3959 | 0.3707 | 0.3801 | 346,507 | +0.01(+1.77%) |
Sep 27, 2023 | 0.4000 | 0.4235 | 0.3700 | 0.3735 | 234,518 | -0.02(-6.18%) |
Sep 26, 2023 | 0.3861 | 0.4061 | 0.3800 | 0.3981 | 207,923 | +0.01(+3.11%) |
Sep 25, 2023 | 0.3800 | 0.3999 | 0.3853 | 0.3861 | 146,842 | -0.00(-0.39%) |
Sep 22, 2023 | 0.4298 | 0.4298 | 0.3825 | 0.3876 | 382,619 | -0.04(-9.82%) |
Sep 21, 2023 | 0.4400 | 0.4500 | 0.4011 | 0.4298 | 297,050 | -0.02(-4.06%) |
Sep 20, 2023 | 0.4500 | 0.4648 | 0.4473 | 0.4480 | 128,566 | -0.00(-0.99%) |
Sep 19, 2023 | 0.4450 | 0.4700 | 0.4450 | 0.4525 | 85,706 | +0.01(+1.55%) |
Sep 18, 2023 | 0.4899 | 0.4900 | 0.4453 | 0.4456 | 303,285 | -0.06(-12.54%) |
Sep 15, 2023 | 0.5150 | 0.5201 | 0.4901 | 0.5095 | 190,406 | -0.01(-1.09%) |
Sep 14, 2023 | 0.5300 | 0.5300 | 0.5151 | 0.5151 | 121,839 | -0.00(-0.94%) |
Sep 13, 2023 | 0.5587 | 0.5600 | 0.5200 | 0.5200 | 76,809 | -0.03(-5.44%) |
Sep 12, 2023 | 0.5200 | 0.5499 | 0.5113 | 0.5499 | 93,236 | +0.04(+6.80%) |
Sep 11, 2023 | 0.5238 | 0.5308 | 0.5100 | 0.5149 | 133,775 | -0.03(-4.65%) |
Sep 08, 2023 | 0.5010 | 0.5488 | 0.5010 | 0.5400 | 121,643 | +0.03(+6.72%) |
Sep 07, 2023 | 0.5100 | 0.5280 | 0.4620 | 0.5060 | 387,036 | -0.01(-2.45%) |
Sep 06, 2023 | 0.5600 | 0.5603 | 0.5119 | 0.5187 | 175,829 | -0.03(-6.03%) |
Sep 05, 2023 | 0.5370 | 0.5555 | 0.5300 | 0.5520 | 310,741 | +0.03(+4.94%) |