Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.010 | 1.020 | 0.9500 | 0.9700 | 728,240 | -0.04(-3.96%) |
May 16, 2024 | 1.080 | 1.080 | 0.9800 | 1.010 | 481,060 | -0.06(-5.61%) |
May 15, 2024 | 0.9900 | 1.110 | 0.9650 | 1.070 | 956,650 | +0.05(+4.90%) |
May 14, 2024 | 1.020 | 1.070 | 0.9599 | 1.020 | 801,576 | -0.02(-1.92%) |
May 13, 2024 | 1.070 | 1.089 | 1.010 | 1.040 | 539,640 | -0.09(-7.96%) |
May 10, 2024 | 1.080 | 1.130 | 1.040 | 1.130 | 693,026 | -0.05(-4.24%) |
May 09, 2024 | 1.110 | 1.210 | 1.050 | 1.180 | 865,547 | +0.03(+2.61%) |
May 08, 2024 | 1.040 | 1.210 | 1.040 | 1.150 | 1,878,547 | -0.01(-0.86%) |
May 07, 2024 | 1.250 | 1.370 | 1.020 | 1.160 | 21,774,228 | +0.30(+35.43%) |
May 06, 2024 | 0.9800 | 0.9821 | 0.8400 | 0.8565 | 4,568,674 | -0.14(-14.35%) |
May 03, 2024 | 1.010 | 1.040 | 0.9900 | 1.000 | 370,496 | -0.04(-3.85%) |
May 02, 2024 | 1.050 | 1.080 | 0.9701 | 1.040 | 584,963 | -0.05(-4.59%) |
May 01, 2024 | 1.130 | 1.180 | 1.040 | 1.090 | 550,130 | -0.05(-4.39%) |
Apr 30, 2024 | 1.110 | 1.140 | 1.010 | 1.140 | 1,060,860 | +0.01(+0.88%) |
Apr 29, 2024 | 0.9700 | 1.190 | 0.9620 | 1.130 | 2,340,735 | +0.04(+3.67%) |
Apr 26, 2024 | 1.140 | 1.240 | 1.040 | 1.090 | 5,745,622 | -0.30(-21.58%) |
Apr 25, 2024 | 1.670 | 1.680 | 1.220 | 1.390 | 52,013,012 | +0.23(+19.83%) |
Apr 24, 2024 | 0.6200 | 1.250 | 0.5802 | 1.160 | 34,738,084 | +0.56(+92.05%) |
Apr 23, 2024 | 0.5800 | 0.6268 | 0.5311 | 0.6040 | 369,240 | +0.00(+0.43%) |
Apr 22, 2024 | 0.6500 | 0.6731 | 0.5705 | 0.6014 | 505,531 | -0.10(-14.70%) |
Apr 19, 2024 | 0.6934 | 0.7400 | 0.6934 | 0.7050 | 185,625 | -0.01(-1.37%) |
Apr 18, 2024 | 0.7100 | 0.7437 | 0.6901 | 0.7148 | 168,402 | -0.02(-2.30%) |
Apr 17, 2024 | 0.7300 | 0.7994 | 0.7303 | 0.7316 | 141,924 | -0.02(-2.62%) |
Apr 16, 2024 | 0.9000 | 0.9000 | 0.6715 | 0.7513 | 505,369 | -0.10(-11.82%) |
Apr 15, 2024 | 1.080 | 1.120 | 0.8300 | 0.8520 | 400,639 | -0.22(-20.37%) |
Apr 12, 2024 | 1.220 | 1.220 | 1.070 | 1.070 | 344,774 | -0.14(-11.57%) |
Apr 11, 2024 | 1.140 | 1.250 | 1.110 | 1.210 | 360,257 | +0.06(+5.22%) |
Apr 10, 2024 | 1.190 | 1.200 | 1.140 | 1.150 | 111,382 | -0.02(-1.71%) |
Apr 09, 2024 | 1.170 | 1.220 | 1.150 | 1.170 | 125,810 | -0.04(-3.31%) |
Apr 08, 2024 | 1.140 | 1.245 | 1.110 | 1.210 | 305,804 | +0.07(+6.61%) |
Apr 05, 2024 | 1.110 | 1.160 | 1.110 | 1.135 | 157,602 | +0.01(+0.44%) |
Apr 04, 2024 | 1.190 | 1.210 | 1.120 | 1.130 | 158,348 | -0.01(-0.88%) |
Apr 03, 2024 | 1.150 | 1.180 | 1.120 | 1.140 | 159,838 | -0.02(-1.72%) |
Apr 02, 2024 | 1.140 | 1.210 | 1.110 | 1.160 | 218,529 | -0.02(-1.69%) |
Apr 01, 2024 | 1.220 | 1.245 | 1.170 | 1.180 | 154,265 | -0.04(-3.28%) |
Mar 28, 2024 | 1.160 | 1.240 | 1.150 | 1.220 | 261,052 | +0.06(+5.17%) |
Mar 27, 2024 | 1.180 | 1.210 | 1.150 | 1.160 | 210,194 | -0.03(-2.52%) |
Mar 26, 2024 | 1.270 | 1.270 | 1.185 | 1.190 | 184,393 | -0.05(-3.64%) |
Mar 25, 2024 | 1.260 | 1.280 | 1.210 | 1.235 | 145,137 | -0.00(-0.40%) |
Mar 22, 2024 | 1.270 | 1.280 | 1.190 | 1.240 | 233,078 | -0.01(-0.80%) |
Mar 21, 2024 | 1.310 | 1.320 | 1.230 | 1.250 | 348,123 | -0.05(-3.85%) |
Mar 20, 2024 | 1.300 | 1.340 | 1.280 | 1.300 | 261,808 | +0.00(+0.00%) |
Mar 19, 2024 | 1.340 | 1.357 | 1.249 | 1.300 | 351,924 | -0.07(-5.11%) |
Mar 18, 2024 | 1.410 | 1.430 | 1.300 | 1.370 | 434,758 | -0.01(-0.72%) |
Mar 15, 2024 | 1.330 | 1.530 | 1.310 | 1.380 | 822,030 | +0.02(+1.47%) |
Mar 14, 2024 | 1.370 | 1.380 | 1.290 | 1.360 | 498,556 | +0.02(+1.49%) |
Mar 13, 2024 | 1.300 | 1.460 | 1.260 | 1.340 | 1,184,733 | -0.26(-16.25%) |
Mar 12, 2024 | 1.670 | 1.780 | 1.570 | 1.600 | 1,294,048 | -0.19(-10.61%) |
Mar 11, 2024 | 1.680 | 1.980 | 1.514 | 1.790 | 2,369,492 | +0.10(+5.92%) |
Mar 08, 2024 | 1.430 | 2.050 | 1.330 | 1.690 | 29,635,170 | +0.44(+35.20%) |
Mar 07, 2024 | 1.230 | 1.350 | 1.190 | 1.250 | 674,076 | -0.01(-0.79%) |
Mar 06, 2024 | 1.240 | 1.365 | 1.240 | 1.260 | 435,292 | +0.02(+1.61%) |
Mar 05, 2024 | 1.230 | 1.330 | 1.220 | 1.240 | 465,691 | +0.03(+2.48%) |
Mar 04, 2024 | 1.470 | 1.490 | 1.210 | 1.210 | 866,198 | -0.29(-19.33%) |
Mar 01, 2024 | 1.660 | 1.720 | 1.380 | 1.500 | 905,666 | -0.20(-11.76%) |
Feb 29, 2024 | 1.650 | 1.780 | 1.600 | 1.700 | 626,431 | -0.02(-1.16%) |
Feb 28, 2024 | 1.820 | 1.960 | 1.700 | 1.720 | 1,113,797 | -0.18(-9.47%) |
Feb 27, 2024 | 2.150 | 2.200 | 1.720 | 1.900 | 4,186,305 | -0.06(-3.06%) |
Feb 26, 2024 | 1.600 | 2.220 | 1.530 | 1.960 | 6,379,341 | +0.46(+30.67%) |
Feb 23, 2024 | 1.300 | 1.600 | 1.240 | 1.500 | 2,299,889 | +0.25(+20.00%) |
Feb 22, 2024 | 1.330 | 1.330 | 1.220 | 1.250 | 372,104 | -0.06(-4.58%) |
Feb 21, 2024 | 1.270 | 1.310 | 1.220 | 1.310 | 263,519 | +0.01(+0.77%) |
Feb 20, 2024 | 1.390 | 1.390 | 1.230 | 1.300 | 475,825 | -0.08(-5.80%) |
Feb 16, 2024 | 1.370 | 1.400 | 1.270 | 1.380 | 926,348 | +0.08(+6.15%) |
Feb 15, 2024 | 1.320 | 1.360 | 1.240 | 1.300 | 669,702 | -0.02(-1.52%) |
Feb 14, 2024 | 1.230 | 1.370 | 1.220 | 1.320 | 1,130,096 | +0.06(+4.76%) |
Feb 13, 2024 | 1.270 | 1.400 | 1.220 | 1.260 | 753,738 | -0.01(-0.79%) |
Feb 12, 2024 | 1.300 | 1.340 | 1.210 | 1.270 | 347,878 | -0.07(-5.22%) |
Feb 09, 2024 | 1.500 | 1.500 | 1.200 | 1.340 | 1,247,539 | -0.03(-2.19%) |
Feb 08, 2024 | 1.200 | 1.400 | 1.100 | 1.370 | 1,791,518 | +0.13(+10.48%) |
Feb 07, 2024 | 1.360 | 1.360 | 1.200 | 1.240 | 428,796 | +0.06(+5.08%) |
Feb 06, 2024 | 1.160 | 1.210 | 1.100 | 1.180 | 219,945 | +0.02(+1.72%) |
Feb 05, 2024 | 1.240 | 1.240 | 1.140 | 1.160 | 159,198 | -0.10(-7.94%) |
Feb 02, 2024 | 1.200 | 1.288 | 1.170 | 1.260 | 193,407 | +0.03(+2.44%) |
Feb 01, 2024 | 1.270 | 1.310 | 1.160 | 1.230 | 191,424 | -0.05(-3.91%) |
Jan 31, 2024 | 1.220 | 1.310 | 1.220 | 1.280 | 198,704 | +0.02(+1.59%) |
Jan 30, 2024 | 1.360 | 1.389 | 1.220 | 1.260 | 187,837 | -0.10(-7.35%) |
Jan 29, 2024 | 1.390 | 1.430 | 1.300 | 1.360 | 79,362 | +0.03(+2.26%) |
Jan 26, 2024 | 1.360 | 1.410 | 1.327 | 1.330 | 66,799 | -0.06(-4.32%) |
Jan 25, 2024 | 1.510 | 1.510 | 1.330 | 1.390 | 210,424 | -0.07(-4.79%) |
Jan 24, 2024 | 1.250 | 1.550 | 1.210 | 1.460 | 636,346 | +0.21(+16.80%) |
Jan 23, 2024 | 1.280 | 1.300 | 1.210 | 1.250 | 164,668 | -0.03(-2.34%) |
Jan 22, 2024 | 1.310 | 1.349 | 1.200 | 1.280 | 247,175 | -0.06(-4.48%) |
Jan 19, 2024 | 1.380 | 1.410 | 1.290 | 1.340 | 153,105 | -0.05(-3.60%) |
Jan 18, 2024 | 1.450 | 1.460 | 1.310 | 1.390 | 139,975 | -0.12(-7.95%) |
Jan 17, 2024 | 1.480 | 1.510 | 1.421 | 1.510 | 105,509 | -0.01(-0.66%) |
Jan 16, 2024 | 1.410 | 1.530 | 1.410 | 1.520 | 147,765 | +0.01(+0.66%) |
Jan 12, 2024 | 1.440 | 1.520 | 1.400 | 1.510 | 153,207 | +0.03(+2.03%) |
Jan 11, 2024 | 1.450 | 1.490 | 1.360 | 1.480 | 268,712 | +0.01(+0.68%) |
Jan 10, 2024 | 1.490 | 1.560 | 1.430 | 1.470 | 345,556 | -0.03(-2.00%) |
Jan 09, 2024 | 1.650 | 1.650 | 1.460 | 1.500 | 443,063 | -0.18(-10.71%) |
Jan 08, 2024 | 1.690 | 1.690 | 1.580 | 1.680 | 566,315 | +0.08(+5.00%) |
Jan 05, 2024 | 1.760 | 1.760 | 1.550 | 1.600 | 454,555 | -0.15(-8.57%) |
Jan 04, 2024 | 1.850 | 1.850 | 1.720 | 1.750 | 256,133 | -0.05(-2.78%) |
Jan 03, 2024 | 1.910 | 1.920 | 1.760 | 1.800 | 463,710 | -0.14(-6.98%) |
Jan 02, 2024 | 1.910 | 2.020 | 1.900 | 1.935 | 148,759 | -0.05(-2.76%) |
Dec 29, 2023 | 1.930 | 2.000 | 1.900 | 1.990 | 296,373 | +0.02(+1.02%) |
Dec 28, 2023 | 2.010 | 2.050 | 1.959 | 1.970 | 379,482 | -0.04(-1.99%) |
Dec 27, 2023 | 2.170 | 2.192 | 1.930 | 2.010 | 570,548 | -0.14(-6.51%) |
Dec 26, 2023 | 2.380 | 2.440 | 2.100 | 2.150 | 583,638 | -0.19(-8.12%) |
Dec 22, 2023 | 2.500 | 2.500 | 2.310 | 2.340 | 317,422 | -0.08(-3.31%) |
Dec 21, 2023 | 2.470 | 2.480 | 2.280 | 2.420 | 502,562 | +0.01(+0.41%) |
Dec 20, 2023 | 2.270 | 3.100 | 2.260 | 2.410 | 1,310,878 | +0.10(+4.10%) |
Dec 19, 2023 | 2.280 | 2.400 | 2.230 | 2.315 | 185,386 | +0.02(+0.65%) |
Dec 18, 2023 | 2.460 | 2.460 | 2.180 | 2.300 | 750,788 | -0.18(-7.26%) |
Dec 15, 2023 | 2.360 | 2.550 | 2.260 | 2.480 | 605,241 | +0.23(+10.22%) |
Dec 14, 2023 | 2.300 | 2.500 | 2.182 | 2.250 | 431,714 | -0.03(-1.32%) |
Dec 13, 2023 | 2.300 | 2.300 | 2.000 | 2.280 | 368,060 | +0.03(+1.33%) |
Dec 12, 2023 | 2.570 | 2.680 | 2.100 | 2.250 | 711,484 | -0.29(-11.42%) |
Dec 11, 2023 | 2.940 | 3.049 | 2.540 | 2.540 | 550,868 | -0.36(-12.41%) |
Dec 08, 2023 | 3.350 | 3.350 | 2.860 | 2.900 | 689,990 | -0.37(-11.31%) |
Dec 07, 2023 | 3.490 | 3.560 | 3.238 | 3.270 | 286,938 | -0.24(-6.84%) |
Dec 06, 2023 | 3.710 | 3.940 | 3.310 | 3.510 | 600,221 | -0.19(-5.14%) |
Dec 05, 2023 | 3.390 | 3.979 | 3.250 | 3.700 | 826,860 | +0.24(+6.94%) |
Dec 04, 2023 | 3.290 | 3.460 | 3.191 | 3.460 | 393,792 | +0.06(+1.76%) |
Dec 01, 2023 | 3.100 | 3.400 | 3.090 | 3.400 | 475,542 | -0.01(-0.29%) |
Nov 30, 2023 | 3.590 | 3.750 | 3.200 | 3.410 | 725,381 | -0.14(-3.94%) |
Nov 29, 2023 | 3.050 | 3.800 | 3.050 | 3.550 | 1,237,873 | +0.30(+9.23%) |
Nov 28, 2023 | 3.620 | 3.710 | 3.020 | 3.250 | 1,248,029 | -0.40(-10.96%) |
Nov 27, 2023 | 4.000 | 4.250 | 3.650 | 3.650 | 914,102 | -0.43(-10.54%) |
Nov 24, 2023 | 4.060 | 4.200 | 3.920 | 4.080 | 475,336 | +0.13(+3.29%) |
Nov 22, 2023 | 4.390 | 4.480 | 3.810 | 3.950 | 1,158,707 | -0.46(-10.43%) |
Nov 21, 2023 | 4.100 | 4.491 | 3.910 | 4.410 | 4,474,561 | -2.78(-38.66%) |
Nov 20, 2023 | 8.700 | 8.840 | 6.710 | 7.190 | 1,673,040 | -2.20(-23.43%) |
Nov 17, 2023 | 11.76 | 11.95 | 9.100 | 9.390 | 1,797,019 | -2.71(-22.40%) |
Nov 16, 2023 | 11.64 | 15.90 | 10.94 | 12.10 | 5,118,214 | -0.10(-0.82%) |
Nov 15, 2023 | 9.900 | 13.84 | 9.720 | 12.20 | 6,317,745 | +0.20(+1.67%) |
Nov 14, 2023 | 11.20 | 14.88 | 6.920 | 12.00 | 28,049,980 | +6.11(+103.74%) |
Nov 13, 2023 | 4.600 | 5.890 | 4.050 | 5.890 | 3,313,661 | +1.49(+33.86%) |
Nov 10, 2023 | 5.000 | 5.650 | 4.170 | 4.400 | 447,192 | -0.55(-11.11%) |
Nov 09, 2023 | 5.820 | 6.100 | 4.850 | 4.950 | 191,639 | -1.30(-20.80%) |
Nov 08, 2023 | 7.030 | 7.080 | 5.820 | 6.250 | 239,021 | -1.51(-19.46%) |
Nov 07, 2023 | 8.380 | 8.670 | 7.410 | 7.760 | 220,534 | -1.39(-15.19%) |
Nov 06, 2023 | 11.64 | 12.50 | 8.570 | 9.150 | 1,345,521 | +0.16(+1.78%) |
Nov 03, 2023 | 9.620 | 10.42 | 8.850 | 8.990 | 225,465 | -1.41(-13.56%) |
Nov 02, 2023 | 15.75 | 15.75 | 9.650 | 10.40 | 332,609 | -7.10(-40.57%) |
Nov 01, 2023 | 18.05 | 25.00 | 15.00 | 17.50 | 96,393 | -1.85(-9.56%) |
Oct 31, 2023 | 24.62 | 25.00 | 18.30 | 19.35 | 81,991 | -5.40(-21.82%) |
Oct 30, 2023 | 26.00 | 26.99 | 22.51 | 24.75 | 71,006 | +1.58(+6.82%) |
Oct 27, 2023 | 48.66 | 48.66 | 21.83 | 23.17 | 89,631 | -22.83(-49.63%) |
Oct 26, 2023 | 72.00 | 90.21 | 46.00 | 46.00 | 63,159 | -14.59(-24.08%) |
Oct 25, 2023 | 93.88 | 93.88 | 60.59 | 60.59 | 21,232 | -39.41(-39.41%) |
Oct 24, 2023 | 160.00 | 220.01 | 100.00 | 100.00 | 10,598 | -306.67(-75.41%) |