Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 2.640 | 2.670 | 2.505 | 2.510 | 483,314 | -0.24(-8.73%) |
May 07, 2024 | 2.880 | 3.000 | 2.550 | 2.750 | 1,162,563 | -0.11(-3.85%) |
May 06, 2024 | 2.560 | 2.890 | 2.560 | 2.860 | 930,138 | +0.33(+13.04%) |
May 03, 2024 | 2.670 | 2.749 | 2.500 | 2.530 | 475,027 | -0.04(-1.56%) |
May 02, 2024 | 2.450 | 2.600 | 2.400 | 2.570 | 598,940 | +0.12(+4.90%) |
May 01, 2024 | 2.200 | 2.522 | 2.200 | 2.450 | 634,053 | +0.03(+1.24%) |
Apr 30, 2024 | 2.320 | 2.470 | 2.210 | 2.420 | 579,312 | +0.07(+2.98%) |
Apr 29, 2024 | 2.110 | 2.405 | 2.100 | 2.350 | 823,255 | +0.23(+10.85%) |
Apr 26, 2024 | 2.060 | 2.250 | 2.015 | 2.120 | 703,188 | +0.08(+3.92%) |
Apr 25, 2024 | 1.920 | 2.060 | 1.920 | 2.040 | 383,488 | +0.08(+4.08%) |
Apr 24, 2024 | 2.130 | 2.169 | 1.940 | 1.960 | 332,554 | -0.19(-8.84%) |
Apr 23, 2024 | 1.940 | 2.220 | 1.940 | 2.150 | 801,744 | +0.21(+10.82%) |
Apr 22, 2024 | 1.940 | 2.000 | 1.811 | 1.940 | 534,709 | -0.01(-0.51%) |
Apr 19, 2024 | 2.280 | 2.360 | 1.900 | 1.950 | 1,104,487 | -0.35(-15.22%) |
Apr 18, 2024 | 2.390 | 2.525 | 2.200 | 2.300 | 1,126,859 | -0.08(-3.36%) |
Apr 17, 2024 | 2.000 | 2.450 | 1.960 | 2.380 | 1,529,338 | +0.37(+18.41%) |
Apr 16, 2024 | 2.110 | 2.220 | 1.960 | 2.010 | 974,223 | -0.20(-9.05%) |
Apr 15, 2024 | 2.320 | 2.450 | 1.841 | 2.210 | 2,357,561 | +0.00(+0.00%) |
Apr 12, 2024 | 1.950 | 2.680 | 1.794 | 2.210 | 1,785,958 | +0.28(+14.51%) |
Apr 11, 2024 | 1.720 | 1.950 | 1.620 | 1.930 | 1,090,941 | +0.18(+10.29%) |
Apr 10, 2024 | 1.690 | 1.780 | 1.500 | 1.750 | 680,683 | +0.14(+8.70%) |
Apr 09, 2024 | 1.520 | 1.690 | 1.520 | 1.610 | 718,132 | +0.08(+5.23%) |
Apr 08, 2024 | 1.580 | 1.600 | 1.450 | 1.530 | 503,184 | -0.03(-1.92%) |
Apr 05, 2024 | 1.470 | 1.730 | 1.429 | 1.560 | 2,102,259 | +0.11(+7.59%) |
Apr 04, 2024 | 1.500 | 1.620 | 1.450 | 1.450 | 709,770 | +0.00(+0.00%) |
Apr 03, 2024 | 1.410 | 1.520 | 1.360 | 1.450 | 604,228 | +0.02(+1.40%) |
Apr 02, 2024 | 1.320 | 1.440 | 1.280 | 1.430 | 924,528 | +0.05(+3.62%) |
Apr 01, 2024 | 1.600 | 1.600 | 1.380 | 1.380 | 1,100,187 | -0.09(-6.12%) |
Mar 28, 2024 | 1.390 | 1.460 | 1.390 | 1.470 | 989,416 | +0.08(+5.76%) |
Mar 27, 2024 | 1.420 | 1.420 | 1.280 | 1.390 | 1,108,532 | -0.02(-1.42%) |
Mar 26, 2024 | 1.470 | 1.570 | 1.410 | 1.410 | 980,430 | -0.02(-1.40%) |
Mar 25, 2024 | 1.640 | 1.690 | 1.380 | 1.430 | 2,099,606 | -0.17(-10.63%) |
Mar 22, 2024 | 1.970 | 2.010 | 1.520 | 1.600 | 4,153,533 | -0.70(-30.43%) |
Mar 21, 2024 | 2.100 | 2.395 | 2.080 | 2.300 | 1,669,024 | +0.19(+9.00%) |
Mar 20, 2024 | 2.060 | 2.220 | 1.980 | 2.110 | 1,578,002 | +0.13(+6.57%) |
Mar 19, 2024 | 1.840 | 2.020 | 1.725 | 1.980 | 1,008,022 | +0.15(+8.20%) |
Mar 18, 2024 | 2.020 | 2.020 | 1.810 | 1.830 | 668,320 | -0.16(-8.04%) |
Mar 15, 2024 | 1.980 | 2.040 | 1.860 | 1.990 | 708,549 | +0.04(+2.05%) |
Mar 14, 2024 | 2.090 | 2.090 | 1.870 | 1.950 | 921,438 | -0.03(-1.52%) |
Mar 13, 2024 | 2.020 | 2.160 | 1.970 | 1.980 | 583,551 | -0.04(-1.98%) |
Mar 12, 2024 | 2.000 | 2.070 | 1.945 | 2.020 | 485,678 | +0.00(+0.00%) |
Mar 11, 2024 | 1.970 | 2.230 | 1.921 | 2.020 | 1,445,723 | +0.04(+2.02%) |
Mar 08, 2024 | 2.040 | 2.120 | 1.950 | 1.980 | 1,006,997 | -0.05(-2.46%) |
Mar 07, 2024 | 2.110 | 2.210 | 2.010 | 2.030 | 906,057 | -0.08(-3.79%) |
Mar 06, 2024 | 2.110 | 2.180 | 2.054 | 2.110 | 837,199 | +0.03(+1.44%) |
Mar 05, 2024 | 2.110 | 2.190 | 2.080 | 2.080 | 493,005 | -0.07(-3.48%) |
Mar 04, 2024 | 2.450 | 2.450 | 2.140 | 2.155 | 826,595 | -0.26(-10.58%) |
Mar 01, 2024 | 2.300 | 2.460 | 2.110 | 2.410 | 1,060,221 | +0.17(+7.59%) |
Feb 29, 2024 | 2.110 | 2.300 | 2.020 | 2.240 | 1,364,535 | +0.27(+13.71%) |
Feb 28, 2024 | 2.600 | 2.680 | 1.900 | 1.970 | 3,134,539 | -0.67(-25.38%) |
Feb 27, 2024 | 2.650 | 2.721 | 2.580 | 2.640 | 587,461 | +0.06(+2.33%) |
Feb 26, 2024 | 2.420 | 2.685 | 2.420 | 2.580 | 649,510 | +0.19(+7.72%) |
Feb 23, 2024 | 2.620 | 2.710 | 2.360 | 2.395 | 1,684,330 | -0.25(-9.28%) |
Feb 22, 2024 | 2.690 | 2.750 | 2.630 | 2.640 | 512,887 | -0.07(-2.58%) |
Feb 21, 2024 | 2.920 | 2.960 | 2.630 | 2.710 | 896,179 | -0.22(-7.51%) |
Feb 20, 2024 | 2.890 | 3.060 | 2.837 | 2.930 | 691,466 | +0.00(+0.00%) |
Feb 16, 2024 | 2.910 | 3.025 | 2.770 | 2.930 | 632,179 | +0.00(+0.00%) |
Feb 15, 2024 | 2.890 | 3.050 | 2.862 | 2.930 | 855,766 | +0.03(+1.03%) |
Feb 14, 2024 | 2.730 | 2.930 | 2.670 | 2.900 | 711,870 | +0.26(+9.85%) |
Feb 13, 2024 | 2.800 | 2.920 | 2.535 | 2.640 | 1,233,235 | -0.40(-13.16%) |
Feb 12, 2024 | 2.620 | 3.099 | 2.610 | 3.040 | 1,330,599 | +0.42(+16.03%) |
Feb 09, 2024 | 2.670 | 2.790 | 2.550 | 2.620 | 856,014 | -0.03(-1.13%) |
Feb 08, 2024 | 2.790 | 2.810 | 2.500 | 2.650 | 1,123,715 | -0.14(-5.02%) |
Feb 07, 2024 | 2.820 | 2.885 | 2.691 | 2.790 | 666,366 | +0.01(+0.36%) |
Feb 06, 2024 | 2.380 | 2.825 | 2.340 | 2.780 | 1,078,679 | +0.39(+16.32%) |
Feb 05, 2024 | 2.590 | 2.590 | 2.375 | 2.390 | 810,687 | -0.19(-7.36%) |
Feb 02, 2024 | 2.730 | 2.730 | 2.555 | 2.580 | 608,079 | -0.16(-5.84%) |
Feb 01, 2024 | 2.750 | 2.790 | 2.600 | 2.740 | 620,238 | +0.10(+3.79%) |
Jan 31, 2024 | 2.700 | 2.910 | 2.630 | 2.640 | 616,241 | -0.09(-3.30%) |
Jan 30, 2024 | 2.980 | 3.060 | 2.680 | 2.730 | 949,221 | -0.25(-8.39%) |
Jan 29, 2024 | 2.910 | 3.180 | 2.825 | 2.980 | 1,295,043 | +0.06(+2.05%) |
Jan 26, 2024 | 2.640 | 2.985 | 2.600 | 2.920 | 1,815,913 | +0.32(+12.31%) |
Jan 25, 2024 | 2.440 | 2.715 | 2.321 | 2.600 | 1,590,587 | +0.22(+9.24%) |
Jan 24, 2024 | 2.540 | 2.569 | 2.370 | 2.380 | 1,041,129 | -0.13(-5.18%) |
Jan 23, 2024 | 2.720 | 2.790 | 2.460 | 2.510 | 1,482,373 | -0.22(-8.06%) |
Jan 22, 2024 | 2.820 | 2.850 | 2.620 | 2.730 | 2,057,719 | -0.02(-0.73%) |
Jan 19, 2024 | 3.040 | 3.040 | 2.560 | 2.750 | 2,503,044 | -0.27(-9.09%) |
Jan 18, 2024 | 3.650 | 3.700 | 2.970 | 3.025 | 2,077,526 | -0.62(-17.12%) |
Jan 17, 2024 | 3.220 | 3.730 | 3.200 | 3.650 | 1,422,074 | +0.30(+8.96%) |
Jan 16, 2024 | 3.720 | 3.720 | 3.210 | 3.350 | 2,053,990 | -0.39(-10.43%) |
Jan 12, 2024 | 4.310 | 4.570 | 3.650 | 3.740 | 2,023,544 | -0.57(-13.23%) |
Jan 11, 2024 | 4.640 | 4.800 | 4.135 | 4.310 | 2,193,366 | -0.48(-10.02%) |
Jan 10, 2024 | 4.370 | 4.944 | 4.140 | 4.790 | 4,868,457 | +0.36(+8.13%) |
Jan 09, 2024 | 3.600 | 4.970 | 3.390 | 4.430 | 36,606,644 | +1.14(+34.65%) |
Jan 08, 2024 | 3.020 | 3.335 | 2.910 | 3.290 | 1,013,035 | +0.26(+8.58%) |
Jan 05, 2024 | 2.850 | 3.102 | 2.840 | 3.030 | 768,116 | +0.14(+4.84%) |
Jan 04, 2024 | 3.040 | 3.050 | 2.800 | 2.890 | 678,676 | -0.05(-1.70%) |
Jan 03, 2024 | 3.270 | 3.300 | 2.860 | 2.940 | 1,135,870 | -0.41(-12.24%) |
Jan 02, 2024 | 3.580 | 3.878 | 3.270 | 3.350 | 1,188,190 | -0.17(-4.96%) |
Dec 29, 2023 | 3.640 | 3.888 | 3.371 | 3.525 | 927,605 | -0.08(-2.08%) |
Dec 28, 2023 | 3.440 | 3.939 | 3.390 | 3.600 | 1,127,179 | +0.11(+3.15%) |
Dec 27, 2023 | 3.550 | 3.680 | 3.200 | 3.490 | 1,512,589 | -0.01(-0.29%) |
Dec 26, 2023 | 3.050 | 3.580 | 3.050 | 3.500 | 1,187,080 | +0.47(+15.51%) |
Dec 22, 2023 | 2.920 | 3.240 | 2.820 | 3.030 | 1,323,298 | +0.13(+4.48%) |
Dec 21, 2023 | 2.660 | 2.930 | 2.490 | 2.900 | 1,325,282 | +0.33(+12.84%) |
Dec 20, 2023 | 2.680 | 2.840 | 2.520 | 2.570 | 858,585 | -0.08(-3.20%) |
Dec 19, 2023 | 2.630 | 2.710 | 2.510 | 2.655 | 606,396 | +0.10(+4.12%) |
Dec 18, 2023 | 2.850 | 2.850 | 2.535 | 2.550 | 530,781 | -0.28(-9.89%) |
Dec 15, 2023 | 2.780 | 3.010 | 2.670 | 2.830 | 1,086,750 | +0.05(+1.80%) |
Dec 14, 2023 | 2.580 | 3.050 | 2.550 | 2.780 | 2,231,370 | +0.31(+12.55%) |
Dec 13, 2023 | 2.140 | 2.550 | 2.050 | 2.470 | 1,298,169 | +0.30(+13.82%) |
Dec 12, 2023 | 2.220 | 2.350 | 2.060 | 2.170 | 560,704 | +0.02(+0.70%) |
Dec 11, 2023 | 2.280 | 2.313 | 2.130 | 2.155 | 612,974 | -0.12(-5.48%) |
Dec 08, 2023 | 2.240 | 2.330 | 2.150 | 2.280 | 564,652 | +0.06(+2.70%) |
Dec 07, 2023 | 2.480 | 2.550 | 2.150 | 2.220 | 1,228,927 | -0.18(-7.50%) |
Dec 06, 2023 | 2.250 | 2.540 | 2.111 | 2.400 | 1,216,804 | +0.20(+9.09%) |
Dec 05, 2023 | 2.620 | 2.720 | 2.160 | 2.200 | 1,508,042 | -0.40(-15.38%) |
Dec 04, 2023 | 1.790 | 2.650 | 1.790 | 2.600 | 2,743,623 | +0.74(+39.78%) |
Dec 01, 2023 | 1.720 | 1.950 | 1.660 | 1.860 | 1,607,836 | +0.16(+9.41%) |
Nov 30, 2023 | 1.700 | 1.940 | 1.690 | 1.700 | 1,418,433 | +0.01(+0.89%) |
Nov 29, 2023 | 1.900 | 2.115 | 1.640 | 1.685 | 1,298,685 | -0.18(-9.41%) |
Nov 28, 2023 | 1.790 | 1.890 | 1.600 | 1.860 | 975,822 | +0.05(+2.76%) |
Nov 27, 2023 | 1.980 | 1.980 | 1.770 | 1.810 | 996,038 | -0.15(-7.65%) |
Nov 24, 2023 | 2.050 | 2.090 | 1.870 | 1.960 | 557,337 | -0.06(-2.97%) |
Nov 22, 2023 | 1.980 | 2.100 | 1.940 | 2.020 | 404,043 | +0.08(+4.12%) |
Nov 21, 2023 | 2.210 | 2.230 | 1.905 | 1.940 | 726,000 | -0.33(-14.35%) |
Nov 20, 2023 | 2.350 | 2.350 | 2.070 | 2.265 | 505,688 | -0.04(-1.95%) |
Nov 17, 2023 | 2.400 | 2.530 | 2.210 | 2.310 | 1,326,057 | -0.03(-1.28%) |
Nov 16, 2023 | 2.520 | 2.520 | 2.190 | 2.340 | 1,034,694 | -0.13(-5.26%) |
Nov 15, 2023 | 2.240 | 2.720 | 2.240 | 2.470 | 1,701,453 | +0.24(+10.76%) |
Nov 14, 2023 | 1.880 | 2.290 | 1.820 | 2.230 | 2,727,574 | +0.49(+28.16%) |
Nov 13, 2023 | 1.700 | 1.940 | 1.610 | 1.740 | 1,392,498 | +0.06(+3.57%) |
Nov 10, 2023 | 1.830 | 1.880 | 1.380 | 1.680 | 3,368,048 | -0.17(-9.19%) |
Nov 09, 2023 | 3.000 | 3.000 | 1.690 | 1.850 | 3,929,083 | -1.37(-42.55%) |
Nov 08, 2023 | 3.630 | 3.840 | 3.060 | 3.220 | 1,353,153 | -0.45(-12.26%) |
Nov 07, 2023 | 3.000 | 3.990 | 3.000 | 3.670 | 1,789,775 | +0.62(+20.33%) |
Nov 06, 2023 | 3.150 | 3.260 | 2.970 | 3.050 | 1,317,786 | -0.05(-1.61%) |
Nov 03, 2023 | 3.130 | 3.390 | 3.000 | 3.100 | 1,097,770 | +0.13(+4.38%) |
Nov 02, 2023 | 3.090 | 3.470 | 2.970 | 2.970 | 1,381,562 | +0.00(+0.00%) |