Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.600 | 2.400 | 1.600 | 2.330 | 534,458 | +0.69(+42.07%) |
May 16, 2024 | 1.660 | 1.820 | 1.580 | 1.640 | 129,624 | +0.00(+0.12%) |
May 15, 2024 | 1.700 | 1.740 | 1.500 | 1.638 | 71,698 | -0.01(-0.73%) |
May 14, 2024 | 1.550 | 1.710 | 1.500 | 1.650 | 82,442 | +0.15(+10.00%) |
May 13, 2024 | 1.860 | 2.230 | 1.405 | 1.500 | 331,139 | -0.34(-18.48%) |
May 10, 2024 | 1.470 | 1.890 | 1.402 | 1.840 | 440,842 | +0.46(+33.33%) |
May 09, 2024 | 1.240 | 1.400 | 1.175 | 1.380 | 113,303 | +0.17(+14.05%) |
May 08, 2024 | 1.320 | 1.390 | 1.200 | 1.210 | 88,480 | -0.13(-9.70%) |
May 07, 2024 | 1.150 | 1.550 | 1.130 | 1.340 | 586,086 | +0.26(+24.07%) |
May 06, 2024 | 1.100 | 1.180 | 1.060 | 1.080 | 36,920 | +0.01(+0.93%) |
May 03, 2024 | 1.060 | 1.070 | 1.033 | 1.070 | 15,688 | +0.02(+1.90%) |
May 02, 2024 | 1.020 | 1.070 | 1.020 | 1.050 | 11,173 | +0.03(+2.95%) |
May 01, 2024 | 1.010 | 1.040 | 1.010 | 1.020 | 9,036 | -0.01(-1.45%) |
Apr 30, 2024 | 1.050 | 1.060 | 1.020 | 1.035 | 8,220 | +0.02(+2.48%) |
Apr 29, 2024 | 1.070 | 1.070 | 1.000 | 1.010 | 35,429 | -0.02(-1.94%) |
Apr 26, 2024 | 1.070 | 1.080 | 1.010 | 1.030 | 43,816 | -0.03(-2.83%) |
Apr 25, 2024 | 1.100 | 1.150 | 1.049 | 1.060 | 61,782 | -0.03(-2.75%) |
Apr 24, 2024 | 1.110 | 1.110 | 1.050 | 1.090 | 9,183 | +0.00(+0.00%) |
Apr 23, 2024 | 1.070 | 1.090 | 1.030 | 1.090 | 18,832 | +0.03(+2.83%) |
Apr 22, 2024 | 1.100 | 1.130 | 1.040 | 1.060 | 15,021 | -0.07(-6.19%) |
Apr 19, 2024 | 1.160 | 1.220 | 1.130 | 1.130 | 15,554 | +0.00(+0.00%) |
Apr 18, 2024 | 1.130 | 1.160 | 1.110 | 1.130 | 23,451 | +0.05(+4.63%) |
Apr 17, 2024 | 1.020 | 1.135 | 1.015 | 1.080 | 71,802 | +0.00(+0.00%) |
Apr 16, 2024 | 1.200 | 1.240 | 1.050 | 1.080 | 124,079 | -0.14(-11.48%) |
Apr 15, 2024 | 1.190 | 1.300 | 1.150 | 1.220 | 41,814 | -0.01(-0.81%) |
Apr 12, 2024 | 1.270 | 1.270 | 1.170 | 1.230 | 19,913 | +0.00(+0.00%) |
Apr 11, 2024 | 1.240 | 1.290 | 1.176 | 1.230 | 47,862 | +0.03(+2.50%) |
Apr 10, 2024 | 1.340 | 1.420 | 1.170 | 1.200 | 168,670 | -0.07(-5.51%) |
Apr 09, 2024 | 1.330 | 1.330 | 1.270 | 1.270 | 46,390 | -0.06(-4.51%) |
Apr 08, 2024 | 1.180 | 1.330 | 1.170 | 1.330 | 81,086 | +0.17(+14.66%) |
Apr 05, 2024 | 1.200 | 1.270 | 1.160 | 1.160 | 101,461 | -0.02(-1.69%) |
Apr 04, 2024 | 1.310 | 1.375 | 1.160 | 1.180 | 107,129 | -0.14(-10.61%) |
Apr 03, 2024 | 1.490 | 1.490 | 1.300 | 1.320 | 119,696 | -0.15(-10.20%) |
Apr 02, 2024 | 1.410 | 1.480 | 1.400 | 1.470 | 52,531 | +0.04(+2.80%) |
Apr 01, 2024 | 1.430 | 1.490 | 1.400 | 1.430 | 31,219 | -0.01(-0.69%) |
Mar 28, 2024 | 1.410 | 1.470 | 1.400 | 1.440 | 25,707 | +0.04(+2.86%) |
Mar 27, 2024 | 1.450 | 1.450 | 1.410 | 1.400 | 36,316 | -0.01(-0.71%) |
Mar 26, 2024 | 1.450 | 1.450 | 1.390 | 1.410 | 61,073 | -0.01(-0.70%) |
Mar 25, 2024 | 1.480 | 1.490 | 1.410 | 1.420 | 30,940 | -0.05(-3.40%) |
Mar 22, 2024 | 1.440 | 1.480 | 1.420 | 1.470 | 41,936 | +0.00(+0.00%) |
Mar 21, 2024 | 1.370 | 1.480 | 1.370 | 1.470 | 40,809 | +0.08(+5.76%) |
Mar 20, 2024 | 1.410 | 1.410 | 1.360 | 1.390 | 23,384 | -0.03(-2.11%) |
Mar 19, 2024 | 1.450 | 1.450 | 1.405 | 1.420 | 30,758 | +0.01(+0.71%) |
Mar 18, 2024 | 1.430 | 1.450 | 1.260 | 1.410 | 217,494 | +0.01(+0.71%) |
Mar 15, 2024 | 1.490 | 1.490 | 1.400 | 1.400 | 34,691 | -0.04(-2.78%) |
Mar 14, 2024 | 1.450 | 1.453 | 1.400 | 1.440 | 21,303 | +0.00(+0.00%) |
Mar 13, 2024 | 1.450 | 1.477 | 1.400 | 1.440 | 33,436 | +0.01(+0.70%) |
Mar 12, 2024 | 1.490 | 1.490 | 1.410 | 1.430 | 46,063 | +0.00(+0.00%) |
Mar 11, 2024 | 1.460 | 1.505 | 1.430 | 1.430 | 73,396 | -0.03(-2.05%) |
Mar 08, 2024 | 1.430 | 1.499 | 1.430 | 1.460 | 59,122 | -0.02(-1.36%) |
Mar 07, 2024 | 1.460 | 1.500 | 1.435 | 1.480 | 89,232 | +0.02(+1.38%) |
Mar 06, 2024 | 1.470 | 1.500 | 1.401 | 1.460 | 68,134 | +0.02(+1.39%) |
Mar 05, 2024 | 1.460 | 1.500 | 1.390 | 1.440 | 204,345 | -0.02(-1.37%) |
Mar 04, 2024 | 1.450 | 1.470 | 1.400 | 1.460 | 93,926 | +0.03(+2.10%) |
Mar 01, 2024 | 1.470 | 1.470 | 1.390 | 1.430 | 187,901 | +0.00(+0.00%) |
Feb 29, 2024 | 1.440 | 1.470 | 1.400 | 1.430 | 340,901 | +0.01(+0.70%) |
Feb 28, 2024 | 1.370 | 1.450 | 1.340 | 1.420 | 1,595,472 | -1.03(-42.04%) |
Feb 27, 2024 | 3.380 | 3.390 | 2.420 | 2.450 | 142,527 | -0.71(-22.47%) |
Feb 26, 2024 | 3.280 | 3.373 | 3.083 | 3.160 | 20,333 | -0.12(-3.66%) |
Feb 23, 2024 | 3.450 | 3.466 | 3.280 | 3.280 | 8,511 | -0.01(-0.30%) |
Feb 22, 2024 | 3.480 | 3.500 | 3.290 | 3.290 | 8,230 | -0.06(-1.94%) |
Feb 21, 2024 | 3.580 | 3.840 | 3.275 | 3.355 | 28,549 | -0.33(-9.08%) |
Feb 20, 2024 | 3.520 | 3.890 | 3.330 | 3.690 | 37,238 | +0.07(+1.93%) |
Feb 16, 2024 | 3.690 | 3.690 | 3.560 | 3.620 | 16,983 | +0.02(+0.56%) |
Feb 15, 2024 | 3.610 | 3.758 | 3.519 | 3.600 | 22,859 | +0.13(+3.74%) |
Feb 14, 2024 | 3.260 | 3.670 | 3.260 | 3.470 | 28,026 | +0.15(+4.52%) |
Feb 13, 2024 | 3.760 | 3.830 | 3.136 | 3.320 | 43,878 | -0.43(-11.47%) |
Feb 12, 2024 | 4.000 | 4.000 | 3.680 | 3.750 | 37,321 | -0.22(-5.54%) |
Feb 09, 2024 | 3.940 | 3.990 | 3.700 | 3.970 | 36,488 | +0.09(+2.32%) |
Feb 08, 2024 | 3.050 | 3.960 | 2.900 | 3.880 | 102,683 | +0.84(+27.63%) |
Feb 07, 2024 | 2.400 | 3.300 | 2.125 | 3.040 | 299,716 | +0.59(+24.08%) |
Feb 06, 2024 | 2.260 | 2.450 | 2.206 | 2.450 | 39,376 | +0.21(+9.13%) |
Feb 05, 2024 | 2.270 | 2.480 | 2.100 | 2.245 | 94,630 | -0.14(-6.06%) |
Feb 02, 2024 | 2.420 | 2.570 | 2.287 | 2.390 | 54,282 | +0.10(+4.36%) |
Feb 01, 2024 | 2.230 | 2.594 | 2.120 | 2.290 | 404,084 | -0.01(-0.43%) |
Jan 31, 2024 | 2.570 | 3.250 | 2.250 | 2.300 | 172,894 | -1.17(-33.62%) |
Jan 30, 2024 | 4.699 | 4.700 | 3.450 | 3.465 | 62,646 | -1.19(-25.48%) |
Jan 29, 2024 | 4.750 | 4.750 | 4.650 | 4.650 | 12,759 | -0.15(-3.12%) |
Jan 26, 2024 | 4.720 | 4.920 | 4.720 | 4.800 | 4,414 | +0.05(+1.05%) |
Jan 25, 2024 | 4.950 | 4.950 | 4.750 | 4.750 | 6,901 | -0.15(-3.00%) |
Jan 24, 2024 | 5.140 | 5.140 | 4.760 | 4.897 | 11,644 | -0.25(-4.91%) |
Jan 23, 2024 | 4.850 | 5.269 | 4.790 | 5.150 | 6,038 | +0.21(+4.25%) |
Jan 22, 2024 | 4.790 | 5.020 | 4.736 | 4.940 | 6,050 | +0.14(+2.92%) |
Jan 19, 2024 | 5.000 | 5.100 | 4.730 | 4.800 | 12,842 | -0.25(-4.95%) |
Jan 18, 2024 | 5.630 | 5.630 | 5.029 | 5.050 | 18,842 | -0.68(-11.87%) |
Jan 17, 2024 | 5.650 | 6.220 | 5.500 | 5.730 | 17,808 | -0.12(-2.05%) |
Jan 16, 2024 | 5.810 | 6.120 | 5.540 | 5.850 | 13,999 | -0.21(-3.47%) |
Jan 12, 2024 | 5.960 | 6.256 | 5.960 | 6.060 | 6,048 | +0.18(+3.15%) |
Jan 11, 2024 | 5.730 | 5.949 | 5.660 | 5.875 | 4,378 | +0.12(+2.17%) |
Jan 10, 2024 | 6.080 | 6.422 | 5.750 | 5.750 | 11,225 | -0.32(-5.27%) |
Jan 09, 2024 | 5.620 | 6.240 | 5.620 | 6.070 | 4,660 | +0.28(+4.84%) |
Jan 08, 2024 | 6.140 | 6.140 | 5.790 | 5.790 | 9,085 | -0.35(-5.67%) |
Jan 05, 2024 | 5.870 | 6.200 | 5.690 | 6.138 | 12,023 | +0.08(+1.36%) |
Jan 04, 2024 | 6.680 | 6.690 | 5.560 | 6.056 | 23,193 | -0.78(-11.47%) |
Jan 03, 2024 | 7.390 | 7.740 | 6.780 | 6.840 | 68,486 | +0.06(+0.88%) |