Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.580 | 3.629 | 3.500 | 3.510 | 15,990 | -0.05(-1.40%) |
May 23, 2024 | 3.560 | 3.740 | 3.520 | 3.560 | 19,037 | -0.06(-1.66%) |
May 22, 2024 | 3.640 | 3.706 | 3.600 | 3.620 | 8,250 | -0.05(-1.36%) |
May 21, 2024 | 3.820 | 3.820 | 3.606 | 3.670 | 14,594 | -0.10(-2.65%) |
May 20, 2024 | 3.600 | 3.791 | 3.600 | 3.770 | 13,946 | +0.22(+6.23%) |
May 17, 2024 | 3.640 | 3.640 | 3.520 | 3.549 | 13,419 | -0.00(-0.03%) |
May 16, 2024 | 3.600 | 3.695 | 3.540 | 3.550 | 31,888 | -0.04(-1.11%) |
May 15, 2024 | 3.610 | 3.610 | 3.490 | 3.590 | 24,185 | +0.12(+3.46%) |
May 14, 2024 | 3.440 | 3.630 | 3.440 | 3.470 | 52,987 | -0.08(-2.25%) |
May 13, 2024 | 3.510 | 3.650 | 3.510 | 3.550 | 26,111 | -0.04(-0.98%) |
May 10, 2024 | 3.640 | 3.680 | 3.470 | 3.585 | 10,478 | +0.02(+0.42%) |
May 09, 2024 | 3.640 | 3.640 | 3.550 | 3.570 | 12,451 | +0.02(+0.56%) |
May 08, 2024 | 3.570 | 3.635 | 3.500 | 3.550 | 11,510 | +0.02(+0.57%) |
May 07, 2024 | 3.770 | 3.770 | 3.450 | 3.530 | 44,006 | -0.18(-4.85%) |
May 06, 2024 | 3.900 | 3.900 | 3.650 | 3.710 | 21,922 | -0.13(-3.39%) |
May 03, 2024 | 3.790 | 3.860 | 3.780 | 3.840 | 13,798 | +0.05(+1.32%) |
May 02, 2024 | 3.900 | 3.970 | 3.720 | 3.790 | 17,476 | -0.11(-2.82%) |
May 01, 2024 | 3.800 | 3.977 | 3.800 | 3.900 | 39,844 | +0.00(+0.00%) |
Apr 30, 2024 | 3.700 | 4.170 | 3.700 | 3.900 | 210,913 | +0.23(+6.27%) |
Apr 29, 2024 | 3.550 | 3.740 | 3.500 | 3.670 | 102,316 | +0.19(+5.46%) |
Apr 26, 2024 | 3.506 | 3.569 | 3.470 | 3.480 | 16,887 | -0.12(-3.33%) |
Apr 25, 2024 | 3.500 | 3.600 | 3.470 | 3.600 | 11,205 | +0.04(+1.12%) |
Apr 24, 2024 | 3.610 | 3.630 | 3.480 | 3.560 | 7,883 | +0.06(+1.71%) |
Apr 23, 2024 | 3.620 | 3.655 | 3.500 | 3.500 | 11,968 | -0.06(-1.69%) |
Apr 22, 2024 | 3.540 | 3.660 | 3.540 | 3.560 | 18,606 | -0.07(-1.93%) |
Apr 19, 2024 | 3.571 | 3.778 | 3.570 | 3.630 | 13,788 | -0.05(-1.36%) |
Apr 18, 2024 | 3.610 | 3.710 | 3.550 | 3.680 | 21,568 | +0.09(+2.51%) |
Apr 17, 2024 | 3.690 | 3.690 | 3.500 | 3.590 | 25,672 | -0.02(-0.55%) |
Apr 16, 2024 | 3.570 | 3.807 | 3.550 | 3.610 | 13,602 | +0.00(+0.14%) |
Apr 15, 2024 | 3.710 | 3.800 | 3.530 | 3.605 | 34,007 | -0.15(-4.12%) |
Apr 12, 2024 | 3.860 | 3.970 | 3.700 | 3.760 | 22,461 | -0.11(-2.84%) |
Apr 11, 2024 | 3.840 | 4.029 | 3.780 | 3.870 | 33,619 | +0.00(+0.00%) |
Apr 10, 2024 | 3.830 | 4.070 | 3.830 | 3.870 | 13,842 | -0.05(-1.28%) |
Apr 09, 2024 | 4.100 | 4.180 | 3.860 | 3.920 | 50,615 | -0.05(-1.26%) |
Apr 08, 2024 | 3.800 | 3.970 | 3.730 | 3.970 | 26,033 | +0.15(+3.93%) |
Apr 05, 2024 | 3.810 | 3.960 | 3.660 | 3.820 | 49,422 | +0.00(+0.00%) |
Apr 04, 2024 | 4.110 | 4.110 | 3.820 | 3.820 | 50,487 | -0.29(-7.06%) |
Apr 03, 2024 | 3.960 | 4.249 | 3.910 | 4.110 | 52,697 | +0.24(+6.20%) |
Apr 02, 2024 | 3.871 | 3.974 | 3.860 | 3.870 | 25,770 | +0.05(+1.31%) |
Apr 01, 2024 | 4.150 | 4.229 | 3.790 | 3.820 | 135,187 | -0.42(-9.91%) |
Mar 28, 2024 | 3.940 | 4.250 | 3.860 | 4.240 | 208,497 | +0.37(+9.56%) |
Mar 27, 2024 | 3.720 | 3.945 | 3.600 | 3.870 | 31,763 | +0.16(+4.31%) |
Mar 26, 2024 | 3.710 | 3.770 | 3.480 | 3.710 | 75,226 | +0.01(+0.27%) |
Mar 25, 2024 | 3.820 | 3.820 | 3.700 | 3.700 | 32,576 | -0.12(-3.14%) |
Mar 22, 2024 | 3.890 | 3.952 | 3.760 | 3.820 | 25,185 | -0.10(-2.55%) |
Mar 21, 2024 | 3.960 | 4.120 | 3.850 | 3.920 | 64,949 | +0.07(+1.82%) |
Mar 20, 2024 | 3.820 | 3.910 | 3.800 | 3.850 | 11,620 | +0.03(+0.79%) |
Mar 19, 2024 | 3.920 | 3.940 | 3.810 | 3.820 | 34,684 | -0.07(-1.80%) |
Mar 18, 2024 | 3.790 | 3.930 | 3.760 | 3.890 | 45,890 | +0.14(+3.73%) |
Mar 15, 2024 | 3.800 | 3.897 | 3.690 | 3.750 | 94,072 | -0.07(-1.83%) |
Mar 14, 2024 | 4.000 | 4.023 | 3.800 | 3.820 | 51,119 | -0.09(-2.30%) |
Mar 13, 2024 | 4.020 | 4.020 | 3.850 | 3.910 | 51,092 | -0.09(-2.25%) |
Mar 12, 2024 | 4.020 | 4.044 | 3.890 | 4.000 | 41,967 | -0.01(-0.25%) |
Mar 11, 2024 | 4.010 | 4.150 | 3.950 | 4.010 | 35,971 | -0.05(-1.23%) |
Mar 08, 2024 | 4.020 | 4.190 | 4.020 | 4.060 | 36,312 | +0.03(+0.74%) |
Mar 07, 2024 | 4.200 | 4.330 | 3.940 | 4.030 | 126,536 | -0.32(-7.36%) |
Mar 06, 2024 | 4.690 | 4.770 | 4.270 | 4.350 | 115,587 | -0.29(-6.25%) |
Mar 05, 2024 | 4.380 | 4.819 | 4.100 | 4.640 | 347,269 | +0.08(+1.75%) |
Mar 04, 2024 | 5.150 | 5.170 | 4.550 | 4.560 | 459,245 | -0.45(-8.98%) |
Mar 01, 2024 | 4.600 | 5.070 | 4.400 | 5.010 | 548,995 | +0.42(+9.15%) |
Feb 29, 2024 | 4.210 | 4.730 | 4.040 | 4.590 | 843,559 | +0.45(+10.87%) |
Feb 28, 2024 | 4.200 | 4.200 | 4.030 | 4.140 | 49,639 | -0.04(-0.96%) |
Feb 27, 2024 | 3.900 | 4.226 | 3.900 | 4.180 | 90,118 | +0.23(+5.82%) |
Feb 26, 2024 | 3.910 | 3.998 | 3.780 | 3.950 | 178,305 | -0.03(-0.75%) |
Feb 23, 2024 | 4.000 | 4.170 | 3.830 | 3.980 | 85,287 | -0.10(-2.45%) |
Feb 22, 2024 | 4.290 | 4.400 | 3.950 | 4.080 | 201,990 | -0.27(-6.21%) |
Feb 21, 2024 | 4.000 | 4.440 | 4.000 | 4.350 | 374,698 | +0.36(+9.02%) |
Feb 20, 2024 | 4.230 | 4.450 | 3.770 | 3.990 | 912,836 | -0.16(-3.86%) |
Feb 16, 2024 | 4.150 | 4.280 | 4.070 | 4.150 | 89,126 | -0.04(-0.95%) |
Feb 15, 2024 | 4.210 | 4.290 | 3.930 | 4.190 | 162,552 | -0.00(-0.12%) |
Feb 14, 2024 | 4.470 | 4.520 | 4.160 | 4.195 | 128,112 | -0.21(-4.88%) |
Feb 13, 2024 | 4.750 | 4.840 | 4.320 | 4.410 | 218,558 | -0.42(-8.70%) |
Feb 12, 2024 | 4.850 | 5.080 | 4.730 | 4.830 | 263,179 | -0.13(-2.62%) |
Feb 09, 2024 | 5.000 | 5.200 | 4.730 | 4.960 | 439,050 | -0.11(-2.17%) |
Feb 08, 2024 | 5.130 | 5.600 | 4.810 | 5.070 | 2,671,980 | -9.19(-64.45%) |
Feb 07, 2024 | 11.37 | 17.00 | 9.410 | 14.26 | 2,282,927 | +2.81(+24.54%) |
Feb 06, 2024 | 20.31 | 21.46 | 10.70 | 11.45 | 9,397,842 | +2.73(+31.31%) |
Feb 05, 2024 | 9.610 | 9.610 | 8.330 | 8.720 | 39,724 | -1.22(-12.32%) |
Feb 02, 2024 | 10.71 | 11.21 | 8.890 | 9.945 | 41,755 | -0.84(-7.83%) |
Feb 01, 2024 | 12.60 | 13.63 | 10.52 | 10.79 | 39,191 | -2.30(-17.55%) |
Jan 31, 2024 | 12.75 | 14.37 | 12.60 | 13.09 | 34,509 | +0.63(+5.02%) |
Jan 30, 2024 | 11.74 | 12.84 | 11.11 | 12.46 | 49,148 | +0.80(+6.90%) |
Jan 29, 2024 | 10.49 | 13.32 | 10.49 | 11.66 | 142,543 | +1.57(+15.52%) |
Jan 26, 2024 | 10.21 | 10.60 | 9.955 | 10.09 | 17,180 | -0.46(-4.31%) |
Jan 25, 2024 | 10.11 | 11.24 | 9.850 | 10.54 | 28,518 | +0.21(+2.08%) |
Jan 24, 2024 | 10.60 | 11.05 | 9.825 | 10.33 | 20,503 | -0.27(-2.55%) |
Jan 23, 2024 | 9.960 | 10.60 | 9.310 | 10.60 | 31,165 | +0.91(+9.39%) |
Jan 22, 2024 | 10.00 | 11.00 | 9.470 | 9.690 | 33,509 | -0.07(-0.72%) |
Jan 19, 2024 | 9.420 | 9.890 | 8.950 | 9.760 | 20,132 | +0.34(+3.65%) |
Jan 18, 2024 | 10.18 | 10.44 | 8.730 | 9.416 | 19,478 | -0.76(-7.50%) |
Jan 17, 2024 | 11.65 | 11.65 | 10.08 | 10.18 | 18,554 | -1.61(-13.66%) |
Jan 16, 2024 | 13.84 | 13.68 | 11.67 | 11.79 | 29,747 | -2.45(-17.21%) |
Jan 12, 2024 | 14.79 | 15.11 | 13.65 | 14.24 | 7,208 | -0.49(-3.33%) |
Jan 11, 2024 | 15.00 | 15.35 | 14.53 | 14.73 | 9,428 | +0.17(+1.17%) |
Jan 10, 2024 | 14.48 | 15.10 | 13.76 | 14.56 | 11,712 | -1.10(-7.02%) |
Jan 09, 2024 | 13.78 | 15.91 | 13.51 | 15.66 | 54,445 | +1.88(+13.64%) |
Jan 08, 2024 | 13.06 | 14.46 | 13.05 | 13.78 | 22,413 | +0.31(+2.30%) |
Jan 05, 2024 | 13.73 | 13.77 | 12.96 | 13.47 | 20,336 | -0.52(-3.72%) |
Jan 04, 2024 | 15.72 | 15.72 | 13.50 | 13.99 | 46,335 | -2.01(-12.56%) |
Jan 03, 2024 | 17.40 | 18.98 | 15.71 | 16.00 | 58,110 | +15.74(+6056.21%) |
Jan 02, 2024 | 0.2761 | 0.2860 | 0.2517 | 0.2599 | 1,351,639 | -0.01(-5.35%) |
Dec 29, 2023 | 0.3250 | 0.3295 | 0.2600 | 0.2746 | 3,728,252 | -0.06(-16.79%) |
Dec 28, 2023 | 0.2910 | 0.3416 | 0.2902 | 0.3300 | 876,937 | +0.04(+12.63%) |
Dec 27, 2023 | 0.2880 | 0.3116 | 0.2880 | 0.2930 | 316,283 | +0.00(+0.65%) |
Dec 26, 2023 | 0.3096 | 0.3176 | 0.2911 | 0.2911 | 363,576 | -0.02(-5.79%) |
Dec 22, 2023 | 0.3011 | 0.3146 | 0.2975 | 0.3090 | 402,885 | +0.01(+4.67%) |
Dec 21, 2023 | 0.3030 | 0.3221 | 0.2890 | 0.2952 | 393,825 | -0.01(-1.93%) |
Dec 20, 2023 | 0.3000 | 0.3153 | 0.2802 | 0.3010 | 312,686 | +0.01(+2.84%) |
Dec 19, 2023 | 0.2790 | 0.3000 | 0.2701 | 0.2927 | 415,359 | +0.01(+5.29%) |
Dec 18, 2023 | 0.2600 | 0.2780 | 0.2594 | 0.2780 | 212,042 | +0.02(+7.17%) |
Dec 15, 2023 | 0.2732 | 0.2790 | 0.2550 | 0.2594 | 296,925 | -0.02(-6.69%) |
Dec 14, 2023 | 0.2525 | 0.2810 | 0.2500 | 0.2780 | 491,995 | +0.02(+7.13%) |
Dec 13, 2023 | 0.2714 | 0.2744 | 0.2451 | 0.2595 | 377,145 | -0.00(-1.33%) |
Dec 12, 2023 | 0.2970 | 0.2970 | 0.2611 | 0.2630 | 318,042 | -0.01(-2.95%) |
Dec 11, 2023 | 0.2670 | 0.2900 | 0.2610 | 0.2710 | 276,676 | -0.00(-1.13%) |
Dec 08, 2023 | 0.2865 | 0.2899 | 0.2560 | 0.2741 | 1,110,419 | -0.02(-7.99%) |
Dec 07, 2023 | 0.3200 | 0.3200 | 0.2858 | 0.2979 | 1,436,711 | -0.03(-7.77%) |
Dec 06, 2023 | 0.3400 | 0.3444 | 0.3100 | 0.3230 | 770,895 | -0.01(-3.29%) |
Dec 05, 2023 | 0.3424 | 0.3479 | 0.3327 | 0.3340 | 524,728 | -0.01(-3.75%) |
Dec 04, 2023 | 0.3512 | 0.3675 | 0.3300 | 0.3470 | 988,940 | -0.03(-7.14%) |
Dec 01, 2023 | 0.3490 | 0.3898 | 0.3322 | 0.3737 | 1,226,906 | +0.02(+7.08%) |
Nov 30, 2023 | 0.3600 | 0.3691 | 0.3300 | 0.3490 | 751,194 | -0.02(-4.38%) |
Nov 29, 2023 | 0.3687 | 0.3784 | 0.3536 | 0.3650 | 995,141 | -0.02(-3.95%) |
Nov 28, 2023 | 0.3890 | 0.3900 | 0.3600 | 0.3800 | 706,973 | -0.02(-5.21%) |
Nov 27, 2023 | 0.3800 | 0.4180 | 0.3506 | 0.4009 | 2,639,589 | +0.04(+10.02%) |
Nov 24, 2023 | 0.3227 | 0.3699 | 0.3152 | 0.3644 | 1,011,806 | +0.03(+10.56%) |
Nov 22, 2023 | 0.3735 | 0.3735 | 0.3107 | 0.3296 | 1,865,987 | -0.03(-8.62%) |
Nov 21, 2023 | 0.3600 | 0.3900 | 0.3405 | 0.3607 | 2,253,290 | -0.00(-0.19%) |
Nov 20, 2023 | 0.3600 | 0.3779 | 0.3200 | 0.3614 | 2,739,063 | -0.02(-5.22%) |
Nov 17, 2023 | 0.4033 | 0.4079 | 0.3410 | 0.3813 | 5,711,177 | -0.04(-9.21%) |
Nov 16, 2023 | 0.4900 | 0.5240 | 0.4002 | 0.4200 | 7,298,365 | -0.08(-15.83%) |
Nov 15, 2023 | 0.5234 | 0.5400 | 0.4618 | 0.4990 | 15,048,718 | -0.01(-1.19%) |
Nov 14, 2023 | 0.5096 | 0.7650 | 0.4720 | 0.5050 | 71,663,560 | -0.11(-18.55%) |
Nov 13, 2023 | 0.3126 | 0.7197 | 0.2871 | 0.6200 | 313,381,536 | +0.46(+297.44%) |
Nov 10, 2023 | 0.2000 | 0.2000 | 0.1550 | 0.1560 | 209,443 | -0.01(-3.53%) |
Nov 09, 2023 | 0.1701 | 0.1729 | 0.1510 | 0.1617 | 608,780 | -0.01(-5.11%) |
Nov 08, 2023 | 0.1800 | 0.1801 | 0.1650 | 0.1704 | 482,938 | -0.01(-3.73%) |
Nov 07, 2023 | 0.1973 | 0.1995 | 0.1714 | 0.1770 | 304,581 | -0.01(-4.38%) |
Nov 06, 2023 | 0.2196 | 0.2196 | 0.1825 | 0.1851 | 228,919 | -0.01(-5.08%) |
Nov 03, 2023 | 0.2000 | 0.2083 | 0.1907 | 0.1950 | 307,144 | +0.01(+3.72%) |
Nov 02, 2023 | 0.1864 | 0.2000 | 0.1803 | 0.1880 | 120,942 | +0.00(+1.57%) |