Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.000 | 1.000 | 0.6705 | 0.6705 | 3,260 | -0.23(-25.50%) |
May 22, 2024 | 0.9000 | 20 | +0.15(+20.00%) | |||
May 21, 2024 | 0.6505 | 1.000 | 0.6505 | 0.7500 | 28,901 | +0.10(+15.38%) |
May 20, 2024 | 0.9550 | 0.9550 | 0.6208 | 0.6500 | 19,380 | -0.30(-31.72%) |
May 17, 2024 | 1.175 | 1.175 | 0.9500 | 0.9520 | 4,750 | -0.25(-20.67%) |
May 16, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.01(-0.83%) |
May 15, 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 200 | +0.00(+0.41%) |
May 14, 2024 | 1.240 | 1.240 | 1.205 | 1.205 | 1,990 | -0.15(-10.74%) |
May 13, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 142 | +0.09(+7.14%) |
May 09, 2024 | 1.260 | 0 | +0.01(+1.12%) | |||
May 08, 2024 | 1.246 | 1.246 | 1.246 | 1.246 | 100 | -0.00(-0.08%) |
May 07, 2024 | 1.246 | 1.247 | 1.200 | 1.247 | 485 | -0.00(-0.24%) |
May 02, 2024 | 1.250 | 0 | -0.05(-3.85%) | |||
May 01, 2024 | 1.400 | 1.400 | 1.300 | 1.300 | 3,029 | -0.02(-1.22%) |
Apr 30, 2024 | 1.316 | 1.316 | 1.316 | 1.316 | 247 | -0.13(-9.24%) |
Apr 29, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 282 | +0.00(+0.00%) |
Apr 26, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 380 | -0.03(-1.69%) |
Apr 24, 2024 | 1.475 | 89 | +0.27(+21.90%) | |||
Apr 23, 2024 | 1.200 | 1.250 | 1.195 | 1.210 | 1,051 | -0.19(-13.57%) |
Apr 22, 2024 | 1.170 | 1.400 | 1.170 | 1.400 | 800 | -0.10(-6.67%) |
Apr 19, 2024 | 1.460 | 1.500 | 1.460 | 1.500 | 200 | +0.15(+11.11%) |
Apr 18, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 2,095 | +0.00(+0.00%) |
Apr 17, 2024 | 1.310 | 1.350 | 1.310 | 1.350 | 400 | +0.00(+0.00%) |
Apr 16, 2024 | 1.390 | 1.390 | 1.350 | 1.350 | 771 | -0.07(-4.93%) |
Apr 15, 2024 | 1.450 | 1.460 | 1.350 | 1.420 | 2,357 | -0.04(-2.74%) |
Apr 12, 2024 | 1.460 | 1.460 | 1.150 | 1.460 | 1,600 | +0.04(+2.82%) |
Apr 11, 2024 | 1.450 | 1.450 | 1.420 | 1.420 | 550 | +0.19(+15.45%) |
Apr 10, 2024 | 1.034 | 1.350 | 0.8700 | 1.230 | 14,900 | +0.08(+6.96%) |
Apr 09, 2024 | 1.445 | 1.460 | 0.7350 | 1.150 | 24,241 | -0.21(-15.44%) |
Apr 04, 2024 | 1.360 | 10 | +0.01(+0.74%) | |||
Apr 02, 2024 | 1.350 | 0 | -0.11(-7.53%) | |||
Mar 28, 2024 | 1.460 | 0 | +0.02(+1.39%) | |||
Mar 20, 2024 | 1.440 | 0 | +0.27(+23.08%) | |||
Mar 18, 2024 | 1.170 | 0 | -0.13(-10.00%) | |||
Mar 15, 2024 | 1.290 | 1.300 | 1.290 | 1.300 | 1,003 | -0.19(-12.58%) |
Mar 13, 2024 | 1.487 | 0 | -0.01(-0.87%) | |||
Mar 12, 2024 | 1.380 | 1.500 | 1.280 | 1.500 | 14,896 | +0.02(+1.35%) |
Mar 06, 2024 | 1.480 | 0 | +0.21(+16.54%) | |||
Mar 04, 2024 | 1.270 | 0 | -0.23(-15.33%) | |||
Feb 28, 2024 | 1.500 | 0 | +0.07(+4.90%) | |||
Feb 26, 2024 | 1.430 | 0 | -0.04(-2.39%) | |||
Feb 22, 2024 | 1.465 | 1 | +0.02(+1.38%) | |||
Feb 20, 2024 | 1.445 | 0 | -0.24(-14.50%) | |||
Feb 15, 2024 | 1.690 | 15 | +0.05(+3.05%) | |||
Feb 13, 2024 | 1.640 | 96 | +0.00(+0.00%) | |||
Feb 12, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 530 | -0.11(-6.29%) |
Feb 07, 2024 | 1.750 | 95 | +0.00(+0.00%) | |||
Feb 05, 2024 | 1.750 | 0 | +0.08(+4.79%) | |||
Feb 02, 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 100 | +0.24(+16.78%) |
Jan 31, 2024 | 1.430 | 11 | +0.04(+2.88%) | |||
Jan 30, 2024 | 1.540 | 1.540 | 1.390 | 1.390 | 2,020 | -0.11(-7.33%) |
Jan 29, 2024 | 1.500 | 1.750 | 1.500 | 1.500 | 335 | +0.00(+0.00%) |
Jan 26, 2024 | 1.710 | 1.710 | 1.500 | 1.500 | 1,138 | -0.02(-1.32%) |
Jan 25, 2024 | 1.600 | 1.600 | 1.430 | 1.520 | 3,494 | +0.02(+1.33%) |
Jan 24, 2024 | 1.500 | 1.540 | 1.465 | 1.500 | 5,700 | -0.31(-17.13%) |
Jan 23, 2024 | 1.770 | 1.900 | 1.750 | 1.810 | 912 | +0.04(+1.97%) |
Jan 22, 2024 | 1.815 | 1.980 | 1.680 | 1.775 | 1,800 | -0.23(-11.25%) |
Jan 19, 2024 | 1.980 | 2.000 | 1.680 | 2.000 | 1,804 | +0.00(+0.00%) |
Jan 18, 2024 | 1.810 | 2.090 | 1.810 | 2.000 | 4,802 | -0.20(-9.09%) |
Jan 17, 2024 | 2.240 | 2.250 | 1.900 | 2.200 | 8,108 | -0.02(-0.90%) |
Jan 16, 2024 | 2.000 | 2.290 | 1.900 | 2.220 | 21,330 | +0.22(+11.00%) |
Jan 12, 2024 | 1.200 | 2.000 | 1.200 | 2.000 | 9,225 | -0.10(-4.76%) |
Jan 11, 2024 | 1.860 | 2.100 | 1.500 | 2.100 | 2,287 | +0.17(+8.81%) |
Jan 10, 2024 | 1.750 | 1.930 | 1.500 | 1.930 | 26,695 | +0.08(+4.32%) |
Jan 09, 2024 | 1.805 | 2.000 | 1.805 | 1.850 | 1,832 | +0.05(+2.78%) |
Jan 08, 2024 | 1.840 | 1.850 | 1.800 | 1.800 | 62,162 | +0.00(+0.00%) |
Jan 05, 2024 | 1.550 | 1.800 | 1.550 | 1.800 | 1,133 | -0.10(-5.26%) |
Jan 04, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 282 | -0.05(-2.56%) |
Jan 03, 2024 | 1.940 | 2.075 | 1.940 | 1.950 | 5,256 | -0.03(-1.52%) |
Jan 02, 2024 | 1.400 | 2.100 | 1.400 | 1.980 | 5,767 | +0.58(+41.43%) |
Dec 29, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 640 | +0.00(+0.00%) |
Dec 28, 2023 | 1.500 | 1.500 | 1.200 | 1.400 | 1,400 | -0.10(-6.67%) |
Dec 27, 2023 | 1.500 | 1.500 | 1.452 | 1.500 | 830 | +0.10(+7.14%) |
Dec 26, 2023 | 1.350 | 1.400 | 1.350 | 1.400 | 1,165 | +0.00(+0.00%) |
Dec 21, 2023 | 1.400 | 0 | +0.05(+3.70%) | |||
Dec 20, 2023 | 1.390 | 1.390 | 1.350 | 1.350 | 1,000 | -0.10(-6.90%) |
Dec 18, 2023 | 1.450 | 0 | -0.01(-0.68%) | |||
Dec 15, 2023 | 1.460 | 1.460 | 1.330 | 1.460 | 6,533 | -0.05(-3.31%) |
Dec 14, 2023 | 1.690 | 1.725 | 1.450 | 1.510 | 7,126 | -0.14(-8.48%) |
Dec 13, 2023 | 1.660 | 1.850 | 1.570 | 1.650 | 9,594 | +0.08(+5.10%) |
Dec 12, 2023 | 1.830 | 1.850 | 1.460 | 1.570 | 7,838 | +0.17(+12.14%) |
Dec 11, 2023 | 1.440 | 1.440 | 1.400 | 1.400 | 4,400 | +0.00(+0.00%) |
Dec 08, 2023 | 1.370 | 1.400 | 1.370 | 1.400 | 1,740 | +0.02(+1.45%) |
Dec 07, 2023 | 1.400 | 1.400 | 1.310 | 1.380 | 5,738 | -0.06(-4.17%) |
Dec 06, 2023 | 1.510 | 1.550 | 1.440 | 1.440 | 7,650 | -0.11(-7.10%) |
Dec 05, 2023 | 1.500 | 1.633 | 1.500 | 1.550 | 19,450 | +0.05(+3.33%) |
Dec 04, 2023 | 1.510 | 1.550 | 1.500 | 1.500 | 4,456 | +0.00(+0.00%) |
Dec 01, 2023 | 1.490 | 1.510 | 1.460 | 1.500 | 4,944 | +0.10(+7.14%) |
Nov 30, 2023 | 1.450 | 1.450 | 1.400 | 1.400 | 6,300 | -0.10(-6.67%) |
Nov 29, 2023 | 1.440 | 1.500 | 1.440 | 1.500 | 4,619 | -0.05(-3.23%) |
Nov 28, 2023 | 1.590 | 1.590 | 1.550 | 1.550 | 900 | +0.13(+9.15%) |
Nov 27, 2023 | 1.410 | 1.420 | 1.410 | 1.420 | 767 | -0.13(-8.39%) |
Nov 21, 2023 | 1.550 | 0 | -0.08(-4.91%) | |||
Nov 17, 2023 | 1.630 | 0 | -0.02(-1.21%) | |||
Nov 16, 2023 | 1.610 | 1.650 | 1.610 | 1.650 | 304 | +0.09(+5.77%) |
Nov 15, 2023 | 1.600 | 1.790 | 1.500 | 1.560 | 7,403 | +0.26(+20.00%) |
Nov 14, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 301 | -0.05(-3.70%) |
Nov 13, 2023 | 1.640 | 1.640 | 1.350 | 1.350 | 2,980 | -0.30(-18.18%) |
Nov 10, 2023 | 1.660 | 1.660 | 1.650 | 1.650 | 400 | -0.02(-1.20%) |
Nov 09, 2023 | 1.670 | 1.710 | 1.670 | 1.670 | 2,470 | -0.06(-3.19%) |
Nov 08, 2023 | 1.770 | 1.785 | 1.725 | 1.725 | 700 | -0.04(-2.54%) |
Nov 07, 2023 | 1.750 | 2.000 | 1.750 | 1.770 | 2,353 | -0.01(-0.84%) |
Nov 06, 2023 | 1.785 | 1.785 | 1.785 | 1.785 | 190 | -0.07(-3.51%) |
Nov 03, 2023 | 1.875 | 1.875 | 1.850 | 1.850 | 769 | -0.01(-0.54%) |
Nov 02, 2023 | 2.000 | 2.100 | 1.850 | 1.860 | 7,120 | -0.19(-9.27%) |
Nov 01, 2023 | 1.538 | 2.100 | 1.520 | 2.050 | 12,853 | +0.40(+24.24%) |
Oct 31, 2023 | 1.560 | 1.650 | 1.550 | 1.650 | 3,057 | +0.00(+0.00%) |
Oct 30, 2023 | 2.000 | 2.054 | 1.150 | 1.650 | 22,097 | -0.49(-22.90%) |
Oct 27, 2023 | 2.010 | 2.200 | 2.000 | 2.140 | 4,033 | +0.14(+7.00%) |
Oct 26, 2023 | 2.000 | 2.102 | 1.760 | 2.000 | 4,728 | -0.20(-9.09%) |
Oct 25, 2023 | 2.075 | 2.200 | 2.075 | 2.200 | 7,142 | +0.00(+0.00%) |
Oct 24, 2023 | 2.190 | 2.200 | 2.070 | 2.200 | 9,448 | +0.00(+0.00%) |
Oct 23, 2023 | 2.300 | 2.310 | 2.185 | 2.200 | 4,300 | -0.12(-5.17%) |
Oct 20, 2023 | 2.180 | 2.320 | 2.100 | 2.320 | 7,847 | +0.14(+6.42%) |
Oct 19, 2023 | 2.307 | 2.310 | 1.925 | 2.180 | 24,966 | -0.13(-5.63%) |
Oct 18, 2023 | 1.440 | 2.350 | 1.370 | 2.310 | 57,426 | +0.64(+38.32%) |
Oct 17, 2023 | 1.340 | 1.670 | 1.340 | 1.670 | 10,500 | +0.37(+28.46%) |
Oct 16, 2023 | 1.320 | 1.320 | 1.300 | 1.300 | 250 | -0.02(-1.89%) |
Oct 13, 2023 | 1.305 | 1.400 | 1.190 | 1.325 | 6,012 | -0.07(-5.36%) |
Oct 12, 2023 | 1.350 | 1.400 | 1.200 | 1.400 | 4,555 | +0.05(+3.70%) |
Oct 11, 2023 | 1.080 | 1.490 | 1.065 | 1.350 | 14,715 | +0.27(+25.00%) |
Oct 10, 2023 | 1.050 | 1.080 | 1.050 | 1.080 | 935 | -0.02(-1.82%) |
Oct 06, 2023 | 1.100 | 58 | +0.20(+22.22%) | |||
Oct 05, 2023 | 0.8710 | 0.9000 | 0.8710 | 0.9000 | 6,612 | +0.04(+4.65%) |
Oct 04, 2023 | 0.8600 | 0.9000 | 0.8600 | 0.8600 | 3,308 | -0.04(-4.44%) |
Sep 29, 2023 | 0.9000 | 25 | +0.09(+11.11%) | |||
Sep 28, 2023 | 0.8500 | 0.8500 | 0.8070 | 0.8100 | 3,913 | -0.02(-2.99%) |
Sep 27, 2023 | 0.8500 | 0.8510 | 0.8200 | 0.8350 | 9,533 | -0.02(-1.76%) |
Sep 25, 2023 | 0.8500 | 0 | +0.05(+6.25%) | |||
Sep 22, 2023 | 0.8300 | 0.8300 | 0.7931 | 0.8000 | 15,486 | -0.07(-8.57%) |
Sep 20, 2023 | 0.8750 | 100 | +0.05(+6.06%) | |||
Sep 19, 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 1,761 | -0.00(-0.30%) |
Sep 18, 2023 | 0.8700 | 0.8700 | 0.8275 | 0.8275 | 2,025 | -0.04(-4.89%) |
Sep 15, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 101 | -0.02(-2.25%) |
Sep 14, 2023 | 0.8899 | 0.8900 | 0.8899 | 0.8900 | 912 | +0.04(+4.71%) |
Sep 12, 2023 | 0.8500 | 45 | +0.00(+0.00%) | |||
Sep 11, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 150 | +0.00(+0.00%) |
Sep 08, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3,000 | +0.00(+0.00%) |
Sep 07, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 200 | +0.04(+5.46%) |
Sep 05, 2023 | 0.8060 | 0 | -0.08(-9.44%) | |||
Sep 01, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 400 | +0.00(+0.00%) |
Aug 31, 2023 | 0.8900 | 0.8900 | 0.8100 | 0.8900 | 3,360 | +0.00(+0.00%) |
Aug 30, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 5,050 | +0.00(+0.00%) |
Aug 29, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,020 | +0.00(+0.00%) |
Aug 28, 2023 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 2,050 | +0.03(+3.02%) |
Aug 25, 2023 | 0.7600 | 0.8639 | 0.7200 | 0.8639 | 11,820 | -0.04(-4.01%) |
Aug 24, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 268 | +0.10(+12.50%) |
Aug 22, 2023 | 0.8000 | 0 | +0.10(+14.29%) | |||
Aug 17, 2023 | 0.7000 | 88 | -0.10(-12.50%) | |||
Aug 16, 2023 | 0.6400 | 0.8000 | 0.6400 | 0.8000 | 6,050 | +0.12(+17.65%) |
Aug 14, 2023 | 0.6800 | 20 | -0.02(-2.86%) | |||
Aug 11, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 3,289 | +0.00(+0.00%) |
Aug 10, 2023 | 0.7900 | 0.8050 | 0.7000 | 0.7000 | 9,925 | +0.00(+0.00%) |
Aug 09, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5,010 | -0.10(-12.50%) |
Aug 04, 2023 | 0.8000 | 0 | +0.09(+12.60%) | |||
Aug 03, 2023 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | 5,000 | +0.01(+0.87%) |
Aug 02, 2023 | 0.7426 | 0.7426 | 0.7044 | 0.7044 | 5,000 | +0.04(+6.73%) |
Aug 01, 2023 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | 5,000 | +0.06(+9.98%) |
Jul 31, 2023 | 0.8300 | 0.8300 | 0.6001 | 0.6001 | 10,607 | -0.05(-7.68%) |
Jul 28, 2023 | 0.7500 | 0.7500 | 0.6400 | 0.6500 | 16,623 | -0.14(-17.73%) |
Jul 27, 2023 | 0.7900 | 0.7901 | 0.7700 | 0.7901 | 6,400 | +0.02(+2.61%) |
Jul 25, 2023 | 0.7700 | 50 | +0.06(+8.45%) | |||
Jul 24, 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 2,075 | -0.06(-7.79%) |
Jul 21, 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 500 | +0.00(+0.00%) |
Jul 20, 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7700 | 10,754 | +0.08(+11.59%) |
Jul 19, 2023 | 0.8000 | 0.8000 | 0.6600 | 0.6900 | 10,906 | -0.11(-13.75%) |
Jul 18, 2023 | 0.8000 | 0.8300 | 0.8000 | 0.8000 | 4,751 | -0.03(-3.61%) |
Jul 17, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,400 | -0.01(-1.19%) |
Jul 14, 2023 | 0.8400 | 0.8500 | 0.7510 | 0.8400 | 17,002 | -0.01(-1.18%) |
Jul 13, 2023 | 0.8500 | 0.8500 | 0.7600 | 0.8500 | 9,202 | -0.05(-5.56%) |
Jul 12, 2023 | 0.8800 | 0.9000 | 0.8006 | 0.9000 | 27,306 | +0.01(+1.12%) |
Jul 11, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,356 | +0.00(+0.00%) |
Jul 10, 2023 | 0.7259 | 0.8900 | 0.7259 | 0.8900 | 31,400 | +0.09(+11.25%) |
Jul 07, 2023 | 0.7000 | 0.8000 | 0.6500 | 0.8000 | 16,016 | +0.00(+0.00%) |
Jul 06, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.8000 | 85,586 | +0.10(+14.29%) |
Jul 05, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5,850 | +0.00(+0.00%) |
Jul 03, 2023 | 0.5700 | 0.7000 | 0.5700 | 0.7000 | 6,100 | +0.00(+0.00%) |
Jun 30, 2023 | 0.6825 | 0.7090 | 0.6825 | 0.7000 | 24,895 | +0.04(+5.66%) |
Jun 29, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6625 | 130,003 | -0.03(-3.64%) |
Jun 28, 2023 | 0.7000 | 0.7500 | 0.6500 | 0.6875 | 113,700 | +0.04(+5.77%) |
Jun 27, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 7,505 | +0.00(+0.00%) |
Jun 26, 2023 | 0.7300 | 0.7500 | 0.5525 | 0.6500 | 99,889 | -0.05(-7.14%) |
Jun 22, 2023 | 0.7000 | 0 | +0.01(+1.83%) | |||
Jun 20, 2023 | 0.6874 | 0 | -0.00(-0.38%) |