Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.636 | 1.636 | 1.610 | 1.610 | 218 | -0.11(-6.40%) |
May 22, 2024 | 1.435 | 1.720 | 1.385 | 1.720 | 34,499 | +0.43(+33.33%) |
May 21, 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 102 | +0.06(+4.93%) |
May 20, 2024 | 1.229 | 1.229 | 1.229 | 1.229 | 110 | -0.22(-15.21%) |
May 17, 2024 | 1.224 | 1.450 | 1.224 | 1.450 | 334 | +0.00(+0.00%) |
May 15, 2024 | 1.450 | 10 | -0.05(-3.33%) | |||
May 14, 2024 | 1.485 | 1.500 | 1.370 | 1.500 | 1,105 | -0.17(-10.18%) |
May 13, 2024 | 1.343 | 1.670 | 1.300 | 1.670 | 2,807 | -0.07(-4.02%) |
May 07, 2024 | 1.740 | 41 | +0.00(+0.00%) | |||
May 03, 2024 | 1.740 | 88 | +0.09(+5.45%) | |||
May 01, 2024 | 1.650 | 2 | +0.28(+20.44%) | |||
Apr 30, 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 155 | -0.20(-12.74%) |
Apr 25, 2024 | 1.570 | 43 | -0.21(-11.80%) | |||
Apr 22, 2024 | 1.780 | 25 | -0.01(-0.56%) | |||
Apr 16, 2024 | 1.790 | 4 | -0.01(-0.56%) | |||
Apr 15, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 112 | +0.43(+31.39%) |
Apr 12, 2024 | 1.370 | 1.790 | 1.370 | 1.370 | 400 | -0.19(-12.29%) |
Apr 08, 2024 | 1.562 | 12 | +0.06(+4.13%) | |||
Apr 05, 2024 | 1.370 | 1.500 | 1.370 | 1.500 | 210 | +0.00(+0.00%) |
Apr 04, 2024 | 1.427 | 1.500 | 1.360 | 1.500 | 502 | -0.30(-16.67%) |
Mar 27, 2024 | 1.800 | 43 | +0.00(+0.00%) | |||
Mar 22, 2024 | 1.800 | 47 | +0.00(+0.00%) | |||
Mar 20, 2024 | 1.800 | 38 | +0.00(+0.00%) | |||
Mar 18, 2024 | 1.800 | 95 | +0.08(+4.65%) | |||
Mar 14, 2024 | 1.720 | 47 | +0.00(+0.00%) | |||
Mar 13, 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 381 | -0.02(-0.92%) |
Mar 11, 2024 | 1.736 | 70 | +0.14(+8.50%) | |||
Mar 08, 2024 | 1.500 | 1.600 | 1.500 | 1.600 | 365 | -0.25(-13.51%) |
Mar 05, 2024 | 1.850 | 89 | +0.18(+10.78%) | |||
Mar 04, 2024 | 1.730 | 1.730 | 1.520 | 1.670 | 921 | -0.05(-2.91%) |
Mar 01, 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 142 | +0.01(+0.58%) |
Feb 28, 2024 | 1.710 | 15 | -0.02(-1.21%) | |||
Feb 27, 2024 | 1.730 | 1.740 | 1.682 | 1.731 | 788 | +0.00(+0.06%) |
Feb 26, 2024 | 1.270 | 1.730 | 1.270 | 1.730 | 400 | +0.00(+0.00%) |
Feb 23, 2024 | 1.740 | 1.740 | 1.270 | 1.730 | 2,286 | -0.01(-0.57%) |
Feb 22, 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 207 | +0.00(+0.14%) |
Feb 21, 2024 | 1.678 | 1.740 | 1.678 | 1.738 | 2,965 | -0.00(-0.14%) |
Feb 16, 2024 | 1.740 | 22 | -0.01(-0.57%) | |||
Feb 15, 2024 | 2.045 | 2.045 | 1.680 | 1.750 | 3,751 | -0.33(-15.87%) |
Feb 14, 2024 | 1.500 | 2.095 | 1.500 | 2.080 | 4,350 | +0.19(+10.05%) |
Feb 13, 2024 | 1.550 | 1.890 | 1.500 | 1.890 | 838 | -0.10(-5.03%) |
Feb 12, 2024 | 1.560 | 2.000 | 1.550 | 1.990 | 614 | -0.01(-0.35%) |
Feb 09, 2024 | 1.990 | 1.997 | 1.990 | 1.997 | 1,770 | +0.01(+0.35%) |
Feb 07, 2024 | 1.990 | 91 | +0.12(+6.70%) | |||
Feb 06, 2024 | 1.865 | 1.865 | 1.865 | 1.865 | 160 | -0.11(-5.81%) |
Feb 05, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 799 | +0.00(+0.00%) |
Feb 02, 2024 | 1.900 | 1.990 | 1.900 | 1.980 | 400 | -0.01(-0.50%) |
Jan 31, 2024 | 1.990 | 20 | +0.00(+0.00%) | |||
Jan 30, 2024 | 1.990 | 1.990 | 1.550 | 1.990 | 2,581 | -0.10(-4.78%) |
Jan 24, 2024 | 2.090 | 28 | -0.01(-0.24%) | |||
Jan 23, 2024 | 1.550 | 2.095 | 1.550 | 2.095 | 271 | +0.01(+0.24%) |
Jan 22, 2024 | 1.510 | 2.090 | 1.510 | 2.090 | 232 | -0.01(-0.48%) |
Jan 19, 2024 | 2.090 | 2.100 | 1.520 | 2.100 | 588 | +0.08(+3.83%) |
Jan 10, 2024 | 2.022 | 5 | -0.08(-3.69%) | |||
Jan 08, 2024 | 2.100 | 11 | +0.10(+5.00%) | |||
Jan 05, 2024 | 1.795 | 2.000 | 1.795 | 2.000 | 1,380 | +0.00(+0.00%) |
Jan 04, 2024 | 2.000 | 2.100 | 1.722 | 2.000 | 620 | +0.00(+0.00%) |
Jan 03, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 254 | -0.10(-4.76%) |
Jan 02, 2024 | 1.820 | 2.100 | 1.810 | 2.100 | 2,714 | +0.00(+0.00%) |
Dec 29, 2023 | 2.010 | 2.100 | 1.820 | 2.100 | 703 | -0.14(-6.25%) |
Dec 28, 2023 | 2.210 | 2.240 | 2.210 | 2.240 | 386 | +0.04(+1.82%) |
Dec 27, 2023 | 2.010 | 2.200 | 2.010 | 2.200 | 657 | +0.10(+4.76%) |
Dec 26, 2023 | 2.070 | 2.100 | 2.070 | 2.100 | 638 | -0.65(-23.64%) |
Dec 22, 2023 | 2.700 | 2.750 | 2.700 | 2.750 | 351 | +0.67(+32.21%) |
Dec 21, 2023 | 1.728 | 2.080 | 1.728 | 2.080 | 2,329 | -0.00(-0.14%) |
Dec 20, 2023 | 2.050 | 2.083 | 2.050 | 2.083 | 589 | +0.03(+1.61%) |
Dec 19, 2023 | 2.050 | 2.050 | 1.800 | 2.050 | 666 | +0.00(+0.00%) |
Dec 18, 2023 | 1.420 | 2.110 | 1.420 | 2.050 | 4,204 | -0.06(-2.84%) |
Dec 14, 2023 | 2.110 | 109 | -0.02(-0.94%) | |||
Dec 12, 2023 | 2.130 | 122 | -0.07(-3.18%) | |||
Dec 08, 2023 | 2.200 | 5 | +0.01(+0.46%) | |||
Dec 07, 2023 | 1.785 | 2.190 | 1.785 | 2.190 | 202 | -0.03(-1.35%) |
Dec 05, 2023 | 2.220 | 155 | -0.02(-0.89%) | |||
Dec 01, 2023 | 2.240 | 215 | -0.01(-0.44%) | |||
Nov 30, 2023 | 1.800 | 2.250 | 1.800 | 2.250 | 458 | +0.25(+12.50%) |
Nov 28, 2023 | 2.000 | 26 | +0.00(+0.00%) | |||
Nov 27, 2023 | 1.950 | 2.000 | 1.750 | 2.000 | 4,152 | +0.00(+0.00%) |
Nov 24, 2023 | 1.975 | 2.000 | 1.975 | 2.000 | 250 | +0.00(+0.00%) |
Nov 22, 2023 | 1.990 | 2.000 | 1.577 | 2.000 | 8,949 | +0.00(+0.00%) |
Nov 21, 2023 | 1.990 | 2.000 | 1.963 | 2.000 | 1,331 | +0.01(+0.50%) |
Nov 20, 2023 | 2.000 | 2.000 | 1.933 | 1.990 | 1,103 | -0.01(-0.50%) |
Nov 16, 2023 | 2.000 | 76 | +0.00(+0.00%) | |||
Nov 14, 2023 | 2.000 | 50 | +0.00(+0.00%) | |||
Nov 13, 2023 | 1.950 | 2.000 | 1.950 | 2.000 | 240 | +0.00(+0.00%) |
Nov 07, 2023 | 2.000 | 58 | +0.00(+0.00%) | |||
Nov 06, 2023 | 1.923 | 2.000 | 1.923 | 2.000 | 289 | -0.15(-6.98%) |
Oct 30, 2023 | 2.150 | 12 | +0.02(+0.94%) | |||
Oct 27, 2023 | 1.765 | 2.150 | 1.490 | 2.130 | 594 | +0.13(+6.50%) |
Oct 26, 2023 | 2.000 | 2.000 | 1.370 | 2.000 | 2,877 | -0.16(-7.40%) |
Oct 24, 2023 | 2.160 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 2.160 | 13 | +0.01(+0.46%) | |||
Oct 16, 2023 | 2.150 | 23 | +0.00(+0.00%) | |||
Oct 12, 2023 | 2.150 | 0 | -0.01(-0.46%) | |||
Oct 11, 2023 | 1.850 | 2.160 | 1.850 | 2.160 | 519 | -0.01(-0.46%) |
Oct 06, 2023 | 2.170 | 12 | -0.01(-0.46%) | |||
Sep 29, 2023 | 2.180 | 15 | -0.02(-0.91%) | |||
Sep 25, 2023 | 2.200 | 46 | -0.07(-3.08%) | |||
Sep 22, 2023 | 1.810 | 2.270 | 1.810 | 2.270 | 701 | -0.18(-7.35%) |
Sep 21, 2023 | 2.200 | 2.460 | 1.750 | 2.450 | 1,137 | +0.01(+0.41%) |
Sep 20, 2023 | 2.730 | 2.980 | 1.750 | 2.440 | 4,409 | -0.06(-2.40%) |
Sep 18, 2023 | 2.500 | 11 | -0.05(-1.96%) | |||
Sep 15, 2023 | 2.340 | 2.550 | 2.062 | 2.550 | 720 | -0.03(-1.16%) |
Sep 14, 2023 | 2.040 | 2.580 | 2.040 | 2.580 | 714 | -0.02(-0.77%) |
Sep 13, 2023 | 2.640 | 2.640 | 2.600 | 2.600 | 298 | +0.05(+1.96%) |
Sep 11, 2023 | 2.550 | 152 | +0.00(+0.00%) | |||
Sep 08, 2023 | 2.460 | 2.550 | 2.410 | 2.550 | 746 | +0.10(+4.08%) |
Sep 07, 2023 | 2.400 | 2.450 | 2.400 | 2.450 | 551 | +0.10(+4.26%) |
Sep 06, 2023 | 2.163 | 2.350 | 2.163 | 2.350 | 644 | -0.55(-19.08%) |
Aug 31, 2023 | 2.904 | 29 | -0.09(-2.88%) | |||
Aug 30, 2023 | 2.000 | 2.990 | 1.984 | 2.990 | 1,472 | -0.01(-0.33%) |
Aug 29, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 158 | +0.87(+41.04%) |
Aug 28, 2023 | 2.150 | 2.150 | 2.127 | 2.127 | 368 | +0.08(+3.76%) |
Aug 25, 2023 | 1.880 | 2.050 | 1.880 | 2.050 | 623 | +0.18(+9.63%) |
Aug 24, 2023 | 1.420 | 1.870 | 1.410 | 1.870 | 1,783 | +0.15(+8.72%) |
Aug 22, 2023 | 1.720 | 60 | +1.55(+942.42%) | |||
Jul 24, 2023 | 0.1650 | 0 | -0.04(-18.32%) | |||
Jul 21, 2023 | 0.1725 | 0.2020 | 0.1650 | 0.2020 | 6,190 | +0.02(+9.90%) |
Jul 20, 2023 | 0.1650 | 0.1838 | 0.1650 | 0.1838 | 5,218 | -0.02(-8.60%) |
Jul 19, 2023 | 0.2000 | 0.2011 | 0.1720 | 0.2011 | 1,742 | +0.00(+0.55%) |
Jul 18, 2023 | 0.2000 | 0.2000 | 0.1650 | 0.2000 | 4,397 | +0.00(+0.00%) |
Jul 17, 2023 | 0.1561 | 0.2000 | 0.1561 | 0.2000 | 532 | +0.01(+6.55%) |
Jul 14, 2023 | 0.1301 | 0.1877 | 0.1301 | 0.1877 | 5,329 | +0.00(+0.00%) |
Jul 13, 2023 | 0.1743 | 0.1880 | 0.1743 | 0.1877 | 4,102 | -0.01(-7.08%) |
Jul 12, 2023 | 0.1332 | 0.2020 | 0.1321 | 0.2020 | 1,112 | -0.00(-1.37%) |
Jul 11, 2023 | 0.1800 | 0.2048 | 0.1321 | 0.2048 | 9,011 | +0.01(+2.91%) |
Jul 10, 2023 | 0.1490 | 0.1990 | 0.1320 | 0.1990 | 23,840 | -0.00(-0.50%) |
Jul 07, 2023 | 0.2000 | 0.2000 | 0.1150 | 0.2000 | 25,115 | +0.01(+6.50%) |
Jul 06, 2023 | 0.1878 | 0.1878 | 0.1878 | 0.1878 | 258 | +0.00(+0.00%) |
Jul 05, 2023 | 0.1400 | 0.2080 | 0.1200 | 0.1878 | 75,126 | -0.00(-1.11%) |
Jul 03, 2023 | 0.1880 | 0.1899 | 0.1000 | 0.1899 | 63,623 | -0.01(-6.91%) |
Jun 30, 2023 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 215 | -0.02(-7.27%) |
Jun 29, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,350 | +0.00(+0.00%) |
Jun 28, 2023 | 0.2080 | 0.2200 | 0.1812 | 0.2200 | 24,476 | +0.02(+9.56%) |
Jun 27, 2023 | 0.2199 | 0.2199 | 0.1880 | 0.2008 | 6,418 | -0.02(-8.73%) |
Jun 26, 2023 | 0.2200 | 0.2200 | 0.1410 | 0.2200 | 3,766 | +0.03(+15.79%) |
Jun 23, 2023 | 0.1411 | 0.1900 | 0.1411 | 0.1900 | 31,875 | -0.05(-20.83%) |
Jun 22, 2023 | 0.2930 | 0.2930 | 0.1670 | 0.2400 | 11,200 | +0.08(+50.00%) |
Jun 21, 2023 | 0.1525 | 0.1600 | 0.1380 | 0.1600 | 3,900 | -0.01(-4.19%) |
Jun 20, 2023 | 0.1400 | 0.1670 | 0.1400 | 0.1670 | 590 | +0.03(+20.58%) |
Jun 16, 2023 | 0.1670 | 0.1670 | 0.1261 | 0.1385 | 27,705 | -0.03(-17.07%) |