Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.840 | 5.460 | 4.740 | 5.130 | 33,269 | +0.36(+7.55%) |
May 30, 2024 | 4.860 | 4.960 | 4.770 | 4.770 | 16,245 | -0.11(-2.25%) |
May 29, 2024 | 5.020 | 5.050 | 4.690 | 4.880 | 12,941 | -0.14(-2.79%) |
May 28, 2024 | 5.400 | 5.402 | 4.700 | 5.020 | 42,774 | -0.47(-8.56%) |
May 24, 2024 | 5.570 | 5.643 | 5.420 | 5.490 | 12,272 | -0.13(-2.40%) |
May 23, 2024 | 6.090 | 6.170 | 5.550 | 5.625 | 40,241 | -0.55(-8.98%) |
May 22, 2024 | 6.260 | 6.680 | 6.031 | 6.180 | 34,767 | -0.07(-1.12%) |
May 21, 2024 | 6.540 | 6.750 | 6.220 | 6.250 | 40,776 | -0.50(-7.41%) |
May 20, 2024 | 6.500 | 6.969 | 6.500 | 6.750 | 22,582 | +0.05(+0.82%) |
May 17, 2024 | 6.650 | 6.872 | 6.600 | 6.695 | 16,510 | -0.05(-0.81%) |
May 16, 2024 | 6.990 | 6.990 | 6.690 | 6.750 | 14,360 | -0.22(-3.16%) |
May 15, 2024 | 7.010 | 7.110 | 6.800 | 6.970 | 42,599 | -0.11(-1.55%) |
May 14, 2024 | 7.000 | 7.250 | 7.000 | 7.080 | 27,889 | -0.08(-1.12%) |
May 13, 2024 | 7.450 | 7.455 | 7.110 | 7.160 | 31,085 | -0.36(-4.79%) |
May 10, 2024 | 7.500 | 7.527 | 7.402 | 7.520 | 17,702 | +0.12(+1.62%) |
May 09, 2024 | 7.630 | 7.640 | 7.385 | 7.400 | 5,760 | -0.24(-3.14%) |
May 08, 2024 | 7.160 | 7.650 | 7.160 | 7.640 | 13,643 | +0.27(+3.66%) |
May 07, 2024 | 7.340 | 7.682 | 7.340 | 7.370 | 14,120 | -0.08(-1.07%) |
May 06, 2024 | 7.600 | 8.250 | 7.445 | 7.450 | 46,002 | -0.15(-1.97%) |
May 03, 2024 | 8.160 | 8.170 | 7.590 | 7.600 | 21,429 | -0.67(-8.10%) |
May 02, 2024 | 8.122 | 8.290 | 7.980 | 8.270 | 13,957 | +0.15(+1.85%) |
May 01, 2024 | 8.252 | 8.327 | 8.110 | 8.120 | 8,369 | -0.11(-1.34%) |
Apr 30, 2024 | 8.170 | 8.560 | 8.074 | 8.230 | 22,472 | +0.06(+0.73%) |
Apr 29, 2024 | 8.330 | 8.330 | 8.000 | 8.170 | 13,953 | -0.02(-0.24%) |
Apr 26, 2024 | 7.650 | 8.385 | 7.650 | 8.190 | 31,402 | +0.39(+5.00%) |
Apr 25, 2024 | 7.720 | 7.800 | 7.430 | 7.800 | 20,555 | +0.19(+2.50%) |
Apr 24, 2024 | 7.320 | 7.700 | 7.320 | 7.610 | 19,109 | +0.29(+3.96%) |
Apr 23, 2024 | 7.310 | 7.470 | 7.270 | 7.320 | 10,139 | -0.18(-2.40%) |
Apr 22, 2024 | 7.020 | 7.560 | 7.020 | 7.500 | 18,624 | +0.26(+3.59%) |
Apr 19, 2024 | 7.430 | 7.690 | 7.210 | 7.240 | 33,668 | -0.29(-3.85%) |
Apr 18, 2024 | 7.300 | 7.655 | 7.250 | 7.530 | 14,522 | +0.23(+3.15%) |
Apr 17, 2024 | 7.660 | 8.600 | 6.800 | 7.300 | 122,656 | -0.68(-8.52%) |
Apr 16, 2024 | 7.920 | 8.220 | 7.850 | 7.980 | 34,977 | -0.23(-2.85%) |
Apr 15, 2024 | 8.290 | 8.580 | 7.660 | 8.214 | 105,246 | -0.16(-1.86%) |
Apr 12, 2024 | 8.250 | 8.430 | 8.250 | 8.370 | 18,962 | +0.02(+0.24%) |
Apr 11, 2024 | 8.670 | 8.710 | 8.350 | 8.350 | 34,830 | -0.32(-3.69%) |
Apr 10, 2024 | 8.410 | 8.900 | 8.310 | 8.670 | 89,412 | +0.26(+3.09%) |
Apr 09, 2024 | 9.080 | 9.780 | 8.300 | 8.410 | 371,622 | +0.01(+0.12%) |
Apr 08, 2024 | 8.100 | 8.660 | 8.100 | 8.400 | 109,552 | +0.01(+0.12%) |
Apr 05, 2024 | 9.220 | 9.220 | 8.100 | 8.390 | 112,644 | -0.66(-7.29%) |
Apr 04, 2024 | 8.930 | 9.687 | 8.710 | 9.050 | 190,544 | +0.15(+1.69%) |
Apr 03, 2024 | 8.910 | 9.300 | 8.680 | 8.900 | 98,137 | +0.17(+1.95%) |
Apr 02, 2024 | 8.140 | 9.470 | 8.140 | 8.730 | 215,641 | +0.54(+6.59%) |
Apr 01, 2024 | 7.700 | 8.340 | 7.700 | 8.190 | 103,720 | +0.49(+6.36%) |
Mar 28, 2024 | 7.840 | 8.030 | 7.700 | 7.700 | 28,751 | -0.33(-4.11%) |
Mar 27, 2024 | 7.470 | 8.100 | 7.310 | 8.030 | 90,224 | +0.46(+6.08%) |
Mar 26, 2024 | 7.090 | 8.770 | 7.020 | 7.570 | 763,834 | +0.74(+10.83%) |
Mar 25, 2024 | 7.340 | 7.500 | 6.724 | 6.830 | 44,470 | -0.51(-6.95%) |
Mar 22, 2024 | 7.510 | 7.510 | 7.100 | 7.340 | 32,929 | +0.02(+0.27%) |
Mar 21, 2024 | 7.790 | 7.790 | 7.000 | 7.320 | 91,886 | -0.55(-6.99%) |
Mar 20, 2024 | 7.920 | 8.050 | 7.800 | 7.870 | 72,269 | -0.22(-2.72%) |
Mar 19, 2024 | 7.670 | 8.500 | 7.530 | 8.090 | 232,418 | +0.12(+1.51%) |
Mar 18, 2024 | 7.770 | 8.042 | 7.610 | 7.970 | 188,052 | +0.04(+0.50%) |
Mar 15, 2024 | 7.330 | 8.020 | 7.330 | 7.930 | 149,008 | +0.47(+6.30%) |
Mar 14, 2024 | 7.600 | 8.065 | 7.460 | 7.460 | 140,782 | -0.45(-5.69%) |
Mar 13, 2024 | 8.360 | 8.700 | 7.752 | 7.910 | 133,473 | -0.82(-9.39%) |
Mar 12, 2024 | 7.930 | 9.800 | 7.930 | 8.730 | 500,553 | +0.68(+8.45%) |
Mar 11, 2024 | 7.800 | 8.500 | 7.750 | 8.050 | 78,682 | +0.10(+1.26%) |
Mar 08, 2024 | 8.330 | 8.725 | 7.600 | 7.950 | 205,358 | -0.81(-9.25%) |
Mar 07, 2024 | 8.710 | 9.220 | 8.200 | 8.760 | 202,166 | -0.28(-3.10%) |
Mar 06, 2024 | 8.290 | 9.970 | 8.270 | 9.040 | 879,100 | -0.18(-1.95%) |
Mar 05, 2024 | 6.100 | 13.20 | 5.640 | 9.220 | 15,250,709 | +3.59(+63.77%) |
Mar 04, 2024 | 6.660 | 6.800 | 5.600 | 5.630 | 163,579 | -1.15(-16.96%) |
Mar 01, 2024 | 7.230 | 7.300 | 6.600 | 6.780 | 145,965 | -0.62(-8.38%) |
Feb 29, 2024 | 7.600 | 7.630 | 7.226 | 7.400 | 165,783 | -0.23(-3.01%) |
Feb 28, 2024 | 7.790 | 8.187 | 7.364 | 7.630 | 92,153 | -0.32(-4.03%) |
Feb 27, 2024 | 6.960 | 7.950 | 6.853 | 7.950 | 234,163 | +0.85(+11.97%) |
Feb 26, 2024 | 5.500 | 8.440 | 5.499 | 7.100 | 1,531,563 | +1.63(+29.80%) |
Feb 23, 2024 | 5.790 | 5.790 | 4.970 | 5.470 | 171,572 | -0.44(-7.45%) |
Feb 22, 2024 | 7.010 | 7.140 | 5.910 | 5.910 | 217,083 | -1.39(-19.04%) |
Feb 21, 2024 | 7.400 | 8.220 | 6.300 | 7.300 | 598,112 | -0.15(-2.01%) |
Feb 20, 2024 | 8.940 | 10.47 | 7.110 | 7.450 | 1,521,273 | -1.65(-18.13%) |
Feb 16, 2024 | 9.300 | 9.482 | 7.750 | 9.100 | 1,119,279 | -0.72(-7.33%) |
Feb 15, 2024 | 10.20 | 13.83 | 8.540 | 9.820 | 11,983,378 | +0.84(+9.35%) |
Feb 14, 2024 | 10.54 | 20.29 | 8.300 | 8.980 | 88,031,928 | +7.51(+510.88%) |
Feb 13, 2024 | 2.020 | 2.333 | 1.470 | 1.470 | 320,070 | -0.59(-28.64%) |
Feb 12, 2024 | 2.100 | 2.150 | 2.000 | 2.060 | 67,269 | -0.09(-4.19%) |
Feb 09, 2024 | 2.130 | 2.300 | 2.080 | 2.150 | 54,530 | -0.03(-1.38%) |
Feb 08, 2024 | 1.940 | 2.194 | 1.870 | 2.180 | 107,937 | +0.31(+16.58%) |
Feb 07, 2024 | 1.900 | 2.000 | 1.750 | 1.870 | 85,771 | -0.07(-3.61%) |
Feb 06, 2024 | 2.350 | 2.350 | 1.846 | 1.940 | 128,157 | -0.52(-21.14%) |
Feb 05, 2024 | 2.390 | 2.951 | 2.310 | 2.460 | 531,497 | +0.24(+10.96%) |
Feb 02, 2024 | 1.920 | 2.300 | 1.920 | 2.217 | 128,943 | +0.26(+13.12%) |
Feb 01, 2024 | 1.900 | 2.150 | 1.820 | 1.960 | 138,771 | +0.06(+3.16%) |
Jan 31, 2024 | 1.730 | 1.958 | 1.710 | 1.900 | 63,455 | +0.13(+7.10%) |
Jan 30, 2024 | 1.700 | 1.800 | 1.700 | 1.774 | 50,848 | +0.05(+3.14%) |
Jan 29, 2024 | 1.700 | 2.075 | 1.670 | 1.720 | 147,583 | +0.02(+1.18%) |
Jan 26, 2024 | 1.610 | 1.784 | 1.610 | 1.700 | 54,633 | +0.04(+2.41%) |
Jan 25, 2024 | 1.840 | 1.885 | 1.650 | 1.660 | 80,765 | -0.24(-12.63%) |
Jan 24, 2024 | 1.800 | 2.100 | 1.650 | 1.900 | 250,037 | +0.16(+9.20%) |
Jan 23, 2024 | 1.430 | 2.280 | 1.420 | 1.740 | 920,279 | +1.63(+1541.51%) |
Jan 22, 2024 | 0.1100 | 0.1152 | 0.1000 | 0.1060 | 835,852 | -0.00(-4.42%) |
Jan 19, 2024 | 0.1270 | 0.1280 | 0.1051 | 0.1109 | 1,619,133 | -0.03(-18.81%) |
Jan 18, 2024 | 0.1329 | 0.1390 | 0.1240 | 0.1366 | 883,566 | -0.00(-1.73%) |
Jan 17, 2024 | 0.1544 | 0.1551 | 0.1357 | 0.1390 | 449,537 | -0.03(-15.76%) |
Jan 16, 2024 | 0.1800 | 0.1800 | 0.1601 | 0.1650 | 479,999 | -0.02(-8.84%) |
Jan 12, 2024 | 0.1890 | 0.1890 | 0.1805 | 0.1810 | 155,939 | -0.01(-3.21%) |
Jan 11, 2024 | 0.1927 | 0.1951 | 0.1812 | 0.1870 | 96,683 | +0.00(+0.05%) |
Jan 10, 2024 | 0.1882 | 0.1910 | 0.1801 | 0.1869 | 55,633 | -0.00(-2.15%) |
Jan 09, 2024 | 0.1802 | 0.2080 | 0.1801 | 0.1910 | 254,903 | +0.01(+5.99%) |
Jan 08, 2024 | 0.1820 | 0.1913 | 0.1760 | 0.1802 | 118,707 | -0.01(-5.16%) |
Jan 05, 2024 | 0.1850 | 0.1950 | 0.1800 | 0.1900 | 345,291 | +0.01(+4.45%) |
Jan 04, 2024 | 0.1800 | 0.1866 | 0.1705 | 0.1819 | 2,188,018 | +0.00(+0.11%) |
Jan 03, 2024 | 0.1790 | 0.1900 | 0.1790 | 0.1817 | 193,654 | +0.00(+1.62%) |
Jan 02, 2024 | 0.2277 | 0.2277 | 0.1700 | 0.1788 | 1,131,626 | -0.06(-23.82%) |
Dec 29, 2023 | 0.2835 | 0.2877 | 0.2201 | 0.2347 | 728,403 | -0.03(-10.52%) |
Dec 28, 2023 | 0.2179 | 0.2699 | 0.2149 | 0.2623 | 1,251,250 | +0.04(+20.32%) |
Dec 27, 2023 | 0.1907 | 0.2200 | 0.1907 | 0.2180 | 244,923 | +0.02(+9.00%) |
Dec 26, 2023 | 0.1998 | 0.2014 | 0.1840 | 0.2000 | 107,616 | -0.00(-0.70%) |
Dec 22, 2023 | 0.1810 | 0.2100 | 0.1810 | 0.2014 | 236,737 | +0.01(+4.62%) |
Dec 21, 2023 | 0.1940 | 0.1965 | 0.1871 | 0.1925 | 102,926 | -0.00(-0.77%) |
Dec 20, 2023 | 0.1786 | 0.2072 | 0.1786 | 0.1940 | 632,407 | +0.01(+5.15%) |
Dec 19, 2023 | 0.1800 | 0.1850 | 0.1800 | 0.1845 | 40,431 | -0.00(-1.86%) |
Dec 18, 2023 | 0.1900 | 0.1900 | 0.1751 | 0.1880 | 76,244 | +0.00(+1.08%) |
Dec 15, 2023 | 0.1700 | 0.1939 | 0.1700 | 0.1860 | 339,146 | +0.01(+5.08%) |
Dec 14, 2023 | 0.1780 | 0.1780 | 0.1739 | 0.1770 | 147,748 | -0.00(-1.12%) |
Dec 13, 2023 | 0.1760 | 0.1790 | 0.1710 | 0.1790 | 134,632 | +0.00(+2.70%) |
Dec 12, 2023 | 0.1900 | 0.1900 | 0.1682 | 0.1743 | 168,251 | -0.01(-7.78%) |
Dec 11, 2023 | 0.1910 | 0.1910 | 0.1805 | 0.1890 | 118,345 | -0.00(-1.05%) |
Dec 08, 2023 | 0.1800 | 0.1979 | 0.1776 | 0.1910 | 802,023 | +0.01(+6.11%) |
Dec 07, 2023 | 0.1839 | 0.1839 | 0.1750 | 0.1800 | 62,781 | +0.00(+0.56%) |
Dec 06, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1790 | 62,910 | -0.00(-0.67%) |
Dec 05, 2023 | 0.1800 | 0.1830 | 0.1793 | 0.1802 | 108,461 | -0.00(-2.07%) |
Dec 04, 2023 | 0.1800 | 0.1840 | 0.1767 | 0.1840 | 63,755 | +0.00(+1.21%) |