Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.430 | 2.495 | 2.410 | 2.470 | 20,923 | +0.02(+0.82%) |
May 21, 2024 | 2.510 | 2.595 | 2.400 | 2.450 | 103,212 | -0.07(-2.78%) |
May 20, 2024 | 2.600 | 2.636 | 2.390 | 2.520 | 238,576 | -0.06(-2.33%) |
May 17, 2024 | 2.590 | 2.670 | 2.440 | 2.580 | 69,711 | -0.03(-1.15%) |
May 16, 2024 | 2.600 | 2.682 | 2.540 | 2.610 | 68,313 | +0.01(+0.38%) |
May 15, 2024 | 2.710 | 2.730 | 2.540 | 2.600 | 72,410 | -0.08(-2.99%) |
May 14, 2024 | 2.650 | 2.730 | 2.610 | 2.680 | 62,678 | +0.00(+0.00%) |
May 13, 2024 | 2.770 | 2.770 | 2.610 | 2.680 | 209,117 | -0.01(-0.37%) |
May 10, 2024 | 2.770 | 2.790 | 2.563 | 2.690 | 225,065 | -0.08(-2.89%) |
May 09, 2024 | 2.910 | 3.079 | 2.720 | 2.770 | 445,511 | +0.13(+4.92%) |
May 08, 2024 | 2.520 | 2.680 | 2.485 | 2.640 | 78,008 | +0.16(+6.45%) |
May 07, 2024 | 2.730 | 2.730 | 2.440 | 2.480 | 108,187 | -0.27(-9.82%) |
May 06, 2024 | 2.510 | 2.780 | 2.510 | 2.750 | 218,100 | +0.25(+10.00%) |
May 03, 2024 | 2.380 | 2.570 | 2.270 | 2.500 | 341,248 | +0.16(+6.84%) |
May 02, 2024 | 2.400 | 2.453 | 2.270 | 2.340 | 173,142 | -0.07(-2.90%) |
May 01, 2024 | 1.970 | 2.600 | 1.900 | 2.410 | 264,080 | +0.47(+24.23%) |
Apr 30, 2024 | 1.980 | 1.990 | 1.925 | 1.940 | 32,983 | -0.07(-3.48%) |
Apr 29, 2024 | 2.000 | 2.035 | 1.970 | 2.010 | 47,667 | +0.03(+1.52%) |
Apr 26, 2024 | 2.010 | 2.050 | 1.900 | 1.980 | 127,441 | +0.00(+0.00%) |
Apr 25, 2024 | 2.020 | 2.118 | 1.970 | 1.980 | 100,038 | -0.10(-4.81%) |
Apr 24, 2024 | 2.150 | 2.190 | 2.020 | 2.080 | 53,977 | -0.04(-1.89%) |
Apr 23, 2024 | 2.220 | 2.390 | 2.110 | 2.120 | 80,401 | -0.14(-6.19%) |
Apr 22, 2024 | 2.240 | 2.330 | 2.210 | 2.260 | 28,359 | +0.01(+0.44%) |
Apr 19, 2024 | 2.150 | 2.320 | 2.100 | 2.250 | 47,375 | +0.09(+4.17%) |
Apr 18, 2024 | 2.280 | 2.380 | 2.050 | 2.160 | 191,064 | -0.12(-5.26%) |
Apr 17, 2024 | 2.240 | 2.469 | 2.228 | 2.280 | 203,249 | +0.06(+2.70%) |
Apr 16, 2024 | 2.170 | 2.270 | 2.110 | 2.220 | 218,060 | +0.03(+1.37%) |
Apr 15, 2024 | 2.180 | 2.300 | 2.130 | 2.190 | 246,140 | -0.10(-4.37%) |
Apr 12, 2024 | 2.600 | 2.600 | 2.260 | 2.290 | 178,514 | -0.31(-11.92%) |
Apr 11, 2024 | 2.600 | 2.692 | 2.490 | 2.600 | 143,344 | +0.02(+0.78%) |
Apr 10, 2024 | 2.730 | 2.880 | 2.510 | 2.580 | 447,828 | -0.18(-6.52%) |
Apr 09, 2024 | 2.360 | 2.840 | 2.300 | 2.760 | 315,464 | +0.40(+16.95%) |
Apr 08, 2024 | 2.450 | 2.450 | 2.250 | 2.360 | 294,633 | +0.08(+3.51%) |
Apr 05, 2024 | 2.280 | 2.360 | 2.160 | 2.280 | 237,492 | -0.01(-0.44%) |
Apr 04, 2024 | 2.420 | 2.440 | 2.260 | 2.290 | 143,035 | -0.14(-5.76%) |
Apr 03, 2024 | 2.630 | 2.680 | 2.350 | 2.430 | 231,541 | -0.25(-9.33%) |
Apr 02, 2024 | 2.600 | 2.790 | 2.600 | 2.680 | 196,877 | +0.03(+1.13%) |
Apr 01, 2024 | 2.400 | 2.650 | 2.360 | 2.650 | 516,852 | +0.25(+10.42%) |
Mar 28, 2024 | 2.580 | 2.630 | 2.350 | 2.400 | 209,079 | -0.20(-7.69%) |
Mar 27, 2024 | 2.800 | 2.810 | 2.560 | 2.600 | 185,902 | -0.21(-7.47%) |
Mar 26, 2024 | 2.950 | 3.290 | 2.810 | 2.810 | 490,407 | -0.15(-5.07%) |
Mar 25, 2024 | 3.010 | 3.150 | 2.860 | 2.960 | 265,353 | +0.01(+0.34%) |
Mar 22, 2024 | 3.120 | 3.150 | 2.810 | 2.950 | 277,561 | -0.03(-1.01%) |
Mar 21, 2024 | 2.850 | 3.290 | 2.820 | 2.980 | 678,292 | +0.20(+7.19%) |
Mar 20, 2024 | 2.300 | 2.970 | 2.295 | 2.780 | 722,639 | +0.45(+19.31%) |
Mar 19, 2024 | 2.670 | 2.758 | 2.260 | 2.330 | 417,419 | -0.24(-9.34%) |
Mar 18, 2024 | 3.300 | 3.478 | 2.360 | 2.570 | 1,437,029 | -0.64(-19.94%) |
Mar 15, 2024 | 2.030 | 3.250 | 2.030 | 3.210 | 1,967,163 | +0.82(+34.31%) |
Mar 14, 2024 | 2.050 | 2.670 | 1.900 | 2.390 | 5,589,225 | +0.49(+25.79%) |
Mar 13, 2024 | 1.310 | 2.170 | 1.130 | 1.900 | 16,523,755 | +0.97(+104.30%) |
Mar 12, 2024 | 0.8800 | 0.9900 | 0.8500 | 0.9300 | 508,297 | +0.06(+7.37%) |
Mar 11, 2024 | 0.8052 | 0.9300 | 0.7800 | 0.8662 | 62,376 | +0.02(+1.91%) |
Mar 08, 2024 | 0.8300 | 0.8700 | 0.7800 | 0.8500 | 27,741 | +0.02(+2.22%) |
Mar 07, 2024 | 0.7900 | 0.8315 | 0.7601 | 0.8315 | 29,346 | +0.01(+1.53%) |
Mar 06, 2024 | 0.8000 | 0.8381 | 0.7870 | 0.8190 | 33,168 | +0.02(+2.66%) |
Mar 05, 2024 | 0.8400 | 0.8400 | 0.7978 | 0.7978 | 6,770 | -0.03(-3.88%) |
Mar 04, 2024 | 0.8181 | 0.8340 | 0.8002 | 0.8300 | 19,751 | +0.01(+1.32%) |
Mar 01, 2024 | 0.8001 | 0.8200 | 0.8001 | 0.8192 | 45,612 | +0.02(+2.40%) |
Feb 29, 2024 | 0.7870 | 0.8199 | 0.7870 | 0.8000 | 16,297 | +0.01(+1.59%) |
Feb 28, 2024 | 0.7980 | 0.7980 | 0.7524 | 0.7875 | 12,633 | +0.03(+3.62%) |
Feb 27, 2024 | 0.7601 | 0.7900 | 0.7500 | 0.7600 | 10,013 | -0.00(-0.01%) |
Feb 26, 2024 | 0.7390 | 0.7670 | 0.7100 | 0.7601 | 42,061 | +0.03(+4.12%) |
Feb 23, 2024 | 0.7400 | 0.7572 | 0.7201 | 0.7300 | 20,569 | -0.01(-1.35%) |
Feb 22, 2024 | 0.7501 | 0.7510 | 0.7300 | 0.7400 | 41,057 | -0.07(-8.07%) |
Feb 21, 2024 | 0.7800 | 0.8099 | 0.7450 | 0.8050 | 32,287 | +0.00(+0.61%) |
Feb 20, 2024 | 0.7700 | 0.8300 | 0.7600 | 0.8001 | 16,073 | +0.00(+0.03%) |
Feb 16, 2024 | 0.8100 | 0.8150 | 0.7700 | 0.7999 | 12,541 | -0.01(-1.25%) |
Feb 15, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 3,939 | -0.02(-2.41%) |
Feb 14, 2024 | 0.8060 | 0.8300 | 0.7498 | 0.8300 | 33,684 | +0.04(+5.08%) |
Feb 13, 2024 | 0.7326 | 0.7899 | 0.7300 | 0.7899 | 3,552 | +0.03(+4.17%) |
Feb 12, 2024 | 0.7300 | 0.7910 | 0.7202 | 0.7583 | 15,141 | +0.01(+1.09%) |
Feb 09, 2024 | 0.7630 | 0.8000 | 0.7500 | 0.7501 | 41,862 | -0.06(-7.40%) |
Feb 08, 2024 | 0.7816 | 0.8291 | 0.7700 | 0.8100 | 20,675 | +0.03(+3.67%) |
Feb 07, 2024 | 0.8701 | 0.8701 | 0.7500 | 0.7813 | 93,328 | -0.08(-9.07%) |
Feb 06, 2024 | 0.8800 | 0.9025 | 0.8300 | 0.8592 | 63,936 | -0.04(-4.00%) |
Feb 05, 2024 | 0.9000 | 0.9001 | 0.8901 | 0.8950 | 4,071 | -0.01(-0.57%) |
Feb 02, 2024 | 0.9200 | 0.9266 | 0.9000 | 0.9001 | 7,876 | +0.00(+0.01%) |
Feb 01, 2024 | 0.9199 | 0.9326 | 0.8950 | 0.9000 | 10,522 | -0.03(-3.23%) |
Jan 31, 2024 | 0.9382 | 0.9382 | 0.8902 | 0.9300 | 28,721 | +0.03(+3.41%) |
Jan 30, 2024 | 0.9200 | 0.9200 | 0.8811 | 0.8993 | 10,069 | -0.00(-0.08%) |
Jan 29, 2024 | 0.9300 | 0.9420 | 0.8829 | 0.9000 | 11,198 | -0.00(-0.50%) |
Jan 26, 2024 | 0.8800 | 0.9301 | 0.8800 | 0.9045 | 27,612 | +0.02(+2.20%) |
Jan 25, 2024 | 0.9001 | 0.9500 | 0.8850 | 0.8850 | 14,789 | +0.01(+0.57%) |
Jan 24, 2024 | 0.9038 | 0.9799 | 0.8800 | 0.8800 | 83,268 | -0.04(-4.35%) |
Jan 23, 2024 | 0.9403 | 0.9799 | 0.9200 | 0.9200 | 28,218 | -0.02(-2.13%) |
Jan 22, 2024 | 0.9154 | 0.9501 | 0.9154 | 0.9400 | 5,878 | +0.02(+2.69%) |
Jan 19, 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9154 | 46,354 | +0.02(+1.71%) |
Jan 18, 2024 | 0.9226 | 0.9625 | 0.9000 | 0.9000 | 10,752 | -0.03(-2.70%) |
Jan 17, 2024 | 0.9494 | 0.9494 | 0.9250 | 0.9250 | 845 | -0.02(-1.67%) |
Jan 16, 2024 | 0.9700 | 0.9700 | 0.9033 | 0.9407 | 15,630 | +0.04(+4.26%) |
Jan 12, 2024 | 0.9663 | 1.000 | 0.9000 | 0.9023 | 22,748 | -0.05(-5.52%) |
Jan 11, 2024 | 0.9660 | 0.9803 | 0.9305 | 0.9550 | 14,590 | +0.02(+1.60%) |
Jan 10, 2024 | 0.9600 | 1.010 | 0.9350 | 0.9400 | 16,328 | -0.04(-3.67%) |
Jan 09, 2024 | 1.000 | 1.000 | 0.9500 | 0.9758 | 21,613 | +0.03(+2.72%) |
Jan 08, 2024 | 1.050 | 1.050 | 0.9500 | 0.9500 | 31,441 | -0.06(-5.94%) |
Jan 05, 2024 | 0.9169 | 1.020 | 0.9169 | 1.010 | 13,174 | +0.03(+3.06%) |
Jan 04, 2024 | 0.9300 | 1.010 | 0.9200 | 0.9800 | 11,393 | +0.05(+5.38%) |
Jan 03, 2024 | 0.9800 | 1.050 | 0.9243 | 0.9300 | 43,409 | -0.02(-2.35%) |
Jan 02, 2024 | 0.9765 | 0.9765 | 0.9254 | 0.9524 | 22,446 | +0.04(+4.66%) |
Dec 29, 2023 | 0.9000 | 0.9798 | 0.8800 | 0.9100 | 46,142 | -0.00(-0.01%) |
Dec 28, 2023 | 0.8900 | 0.9300 | 0.8400 | 0.9101 | 46,285 | +0.03(+2.84%) |
Dec 27, 2023 | 0.9000 | 0.9500 | 0.8500 | 0.8850 | 47,579 | -0.02(-1.67%) |
Dec 26, 2023 | 0.9424 | 0.9601 | 0.9000 | 0.9000 | 83,090 | -0.06(-6.37%) |
Dec 22, 2023 | 1.090 | 1.090 | 0.9101 | 0.9612 | 94,731 | -0.09(-8.46%) |
Dec 21, 2023 | 1.110 | 1.120 | 1.040 | 1.050 | 43,338 | -0.02(-1.87%) |
Dec 20, 2023 | 1.012 | 1.090 | 1.012 | 1.070 | 27,211 | +0.05(+4.90%) |
Dec 19, 2023 | 1.070 | 1.100 | 0.9900 | 1.020 | 26,870 | -0.02(-1.92%) |
Dec 18, 2023 | 1.110 | 1.120 | 0.9700 | 1.040 | 53,175 | -0.08(-7.14%) |
Dec 15, 2023 | 1.010 | 1.120 | 1.001 | 1.120 | 52,540 | +0.10(+9.80%) |
Dec 14, 2023 | 1.000 | 1.055 | 0.9900 | 1.020 | 53,896 | -0.01(-0.97%) |
Dec 13, 2023 | 0.9900 | 1.060 | 0.9900 | 1.030 | 21,968 | +0.03(+3.00%) |
Dec 12, 2023 | 1.010 | 1.070 | 1.000 | 1.000 | 13,618 | -0.05(-4.76%) |
Dec 11, 2023 | 1.040 | 1.138 | 0.9600 | 1.050 | 68,597 | +0.00(+0.00%) |
Dec 08, 2023 | 0.9900 | 1.150 | 0.9785 | 1.050 | 103,819 | +0.03(+2.94%) |
Dec 07, 2023 | 1.040 | 1.070 | 0.9900 | 1.020 | 43,152 | -0.04(-3.69%) |
Dec 06, 2023 | 1.070 | 1.070 | 1.010 | 1.059 | 31,590 | -0.00(-0.08%) |
Dec 05, 2023 | 1.020 | 1.070 | 1.020 | 1.060 | 49,826 | +0.05(+4.95%) |
Dec 04, 2023 | 1.020 | 1.030 | 0.9602 | 1.010 | 11,396 | +0.01(+1.41%) |