Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.720 | 4.160 | 3.660 | 3.720 | 21,806 | -0.29(-7.23%) |
May 30, 2024 | 4.040 | 4.300 | 3.520 | 4.010 | 74,068 | -0.13(-3.14%) |
May 29, 2024 | 3.670 | 4.700 | 3.670 | 4.140 | 198,926 | +3.78(+1046.81%) |
May 28, 2024 | 0.2150 | 0.4542 | 0.2150 | 0.3610 | 13,507,727 | +0.16(+80.50%) |
May 24, 2024 | 0.2500 | 0.2500 | 0.1865 | 0.2000 | 1,867,613 | -0.02(-10.75%) |
May 23, 2024 | 0.4000 | 0.4000 | 0.2000 | 0.2241 | 1,661,305 | -0.16(-41.13%) |
May 22, 2024 | 0.4600 | 0.4900 | 0.3800 | 0.3807 | 399,462 | -0.09(-18.98%) |
May 21, 2024 | 0.5088 | 0.5400 | 0.4333 | 0.4699 | 554,156 | -0.04(-7.86%) |
May 20, 2024 | 0.5400 | 0.5431 | 0.4850 | 0.5100 | 419,240 | +0.01(+2.02%) |
May 17, 2024 | 0.4900 | 0.5400 | 0.4600 | 0.4999 | 515,493 | +0.02(+3.93%) |
May 16, 2024 | 0.4500 | 0.5180 | 0.4500 | 0.4810 | 366,316 | +0.05(+11.68%) |
May 15, 2024 | 0.5880 | 0.5898 | 0.4300 | 0.4307 | 700,995 | -0.14(-24.57%) |
May 14, 2024 | 0.4820 | 0.5900 | 0.4516 | 0.5710 | 1,400,609 | +0.11(+22.80%) |
May 13, 2024 | 0.3900 | 0.4680 | 0.3650 | 0.4650 | 1,532,558 | +0.11(+32.78%) |
May 10, 2024 | 0.3100 | 0.4199 | 0.3089 | 0.3502 | 1,552,620 | +0.03(+9.78%) |
May 09, 2024 | 0.2920 | 0.4698 | 0.2700 | 0.3190 | 8,036,236 | +0.03(+9.25%) |
May 08, 2024 | 0.3292 | 0.3400 | 0.2823 | 0.2920 | 636,578 | -0.06(-16.57%) |
May 07, 2024 | 0.3795 | 0.3988 | 0.3250 | 0.3500 | 1,528,838 | +0.02(+6.06%) |
May 06, 2024 | 0.2458 | 0.3367 | 0.2458 | 0.3300 | 1,514,324 | +0.06(+22.22%) |
May 03, 2024 | 0.2500 | 0.2700 | 0.2243 | 0.2700 | 585,742 | +0.02(+8.00%) |
May 02, 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2500 | 579,574 | +0.02(+10.28%) |
May 01, 2024 | 0.2000 | 0.2500 | 0.1820 | 0.2267 | 1,070,901 | -0.03(-11.45%) |
Apr 30, 2024 | 0.1600 | 0.2592 | 0.1550 | 0.2560 | 2,154,985 | +0.10(+60.00%) |
Apr 29, 2024 | 0.1400 | 0.1800 | 0.1400 | 0.1600 | 391,515 | +0.01(+6.88%) |
Apr 26, 2024 | 0.1558 | 0.1558 | 0.1425 | 0.1497 | 18,225 | -0.00(-0.13%) |
Apr 25, 2024 | 0.1490 | 0.1594 | 0.1401 | 0.1499 | 45,436 | -0.00(-0.07%) |
Apr 24, 2024 | 0.1590 | 0.1590 | 0.1500 | 0.1500 | 3,796 | -0.01(-5.06%) |
Apr 23, 2024 | 0.1500 | 0.1594 | 0.1456 | 0.1580 | 3,448 | +0.01(+5.33%) |
Apr 22, 2024 | 0.1690 | 0.1690 | 0.1439 | 0.1500 | 30,094 | -0.01(-5.24%) |
Apr 19, 2024 | 0.1625 | 0.1690 | 0.1583 | 0.1583 | 70,030 | -0.00(-0.25%) |
Apr 18, 2024 | 0.1600 | 0.1645 | 0.1550 | 0.1587 | 60,627 | +0.00(+2.19%) |
Apr 17, 2024 | 0.1600 | 0.1645 | 0.1550 | 0.1553 | 8,490 | +0.00(+0.19%) |
Apr 16, 2024 | 0.1550 | 0.1645 | 0.1500 | 0.1550 | 24,533 | -0.01(-3.13%) |
Apr 15, 2024 | 0.1700 | 0.1719 | 0.1585 | 0.1600 | 34,608 | -0.01(-6.98%) |
Apr 12, 2024 | 0.1600 | 0.1750 | 0.1578 | 0.1720 | 55,967 | +0.01(+3.61%) |
Apr 11, 2024 | 0.1655 | 0.1777 | 0.1625 | 0.1660 | 95,966 | +0.00(+0.30%) |
Apr 10, 2024 | 0.1655 | 0.1794 | 0.1655 | 0.1655 | 9,662 | -0.00(-2.30%) |
Apr 09, 2024 | 0.1650 | 0.1800 | 0.1650 | 0.1694 | 46,433 | -0.00(-0.94%) |
Apr 08, 2024 | 0.1567 | 0.1710 | 0.1500 | 0.1710 | 96,167 | +0.01(+3.95%) |
Apr 05, 2024 | 0.1600 | 0.1690 | 0.1581 | 0.1645 | 44,798 | +0.01(+7.52%) |
Apr 04, 2024 | 0.1628 | 0.1628 | 0.1514 | 0.1530 | 77,705 | -0.00(-2.80%) |
Apr 03, 2024 | 0.1620 | 0.1690 | 0.1545 | 0.1574 | 9,922 | -0.01(-5.18%) |
Apr 02, 2024 | 0.1710 | 0.1795 | 0.1400 | 0.1660 | 164,952 | -0.00(-2.41%) |
Apr 01, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1701 | 163,175 | -0.01(-4.71%) |
Mar 28, 2024 | 0.1785 | 0.1785 | 0.1719 | 0.1785 | 29,525 | -0.00(-0.83%) |
Mar 27, 2024 | 0.1750 | 0.1800 | 0.1725 | 0.1800 | 37,455 | +0.01(+2.86%) |
Mar 26, 2024 | 0.1795 | 0.1795 | 0.1700 | 0.1750 | 37,608 | -0.00(-2.51%) |
Mar 25, 2024 | 0.1703 | 0.1795 | 0.1660 | 0.1795 | 45,593 | +0.00(+2.34%) |
Mar 22, 2024 | 0.1675 | 0.1800 | 0.1645 | 0.1754 | 102,752 | +0.01(+4.40%) |
Mar 21, 2024 | 0.1700 | 0.1794 | 0.1675 | 0.1680 | 69,539 | -0.01(-6.15%) |
Mar 20, 2024 | 0.1700 | 0.1795 | 0.1700 | 0.1790 | 7,633 | +0.01(+4.50%) |
Mar 19, 2024 | 0.1700 | 0.1725 | 0.1700 | 0.1713 | 10,581 | -0.00(-0.70%) |
Mar 18, 2024 | 0.1800 | 0.1800 | 0.1617 | 0.1725 | 43,558 | +0.01(+6.48%) |
Mar 15, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1620 | 46,771 | -0.00(-1.82%) |
Mar 14, 2024 | 0.1700 | 0.1749 | 0.1600 | 0.1650 | 82,345 | -0.01(-7.04%) |
Mar 13, 2024 | 0.1792 | 0.1829 | 0.1550 | 0.1775 | 63,187 | +0.00(+1.72%) |
Mar 12, 2024 | 0.1850 | 0.1850 | 0.1700 | 0.1745 | 56,253 | -0.01(-5.62%) |
Mar 11, 2024 | 0.1800 | 0.1850 | 0.1776 | 0.1849 | 50,196 | +0.01(+3.93%) |
Mar 08, 2024 | 0.1780 | 0.1780 | 0.1611 | 0.1779 | 46,130 | +0.00(+0.06%) |
Mar 07, 2024 | 0.1840 | 0.1855 | 0.1710 | 0.1778 | 25,897 | -0.00(-1.82%) |
Mar 06, 2024 | 0.1712 | 0.1840 | 0.1710 | 0.1811 | 10,590 | -0.00(-2.37%) |
Mar 05, 2024 | 0.1700 | 0.1855 | 0.1700 | 0.1855 | 95,440 | +0.00(+0.00%) |
Mar 04, 2024 | 0.1750 | 0.1862 | 0.1746 | 0.1855 | 60,544 | +0.00(+1.98%) |
Mar 01, 2024 | 0.1720 | 0.1820 | 0.1700 | 0.1819 | 29,613 | +0.00(+1.11%) |
Feb 29, 2024 | 0.1799 | 0.1800 | 0.1600 | 0.1799 | 102,735 | -0.01(-3.02%) |
Feb 28, 2024 | 0.1835 | 0.1855 | 0.1800 | 0.1855 | 52,357 | +0.00(+0.54%) |
Feb 27, 2024 | 0.1800 | 0.1854 | 0.1700 | 0.1845 | 68,543 | +0.01(+4.83%) |
Feb 26, 2024 | 0.1950 | 0.1950 | 0.1605 | 0.1760 | 75,401 | -0.02(-9.23%) |
Feb 23, 2024 | 0.2000 | 0.2000 | 0.1893 | 0.1939 | 91,926 | +0.00(+2.05%) |
Feb 22, 2024 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 149,429 | -0.01(-4.95%) |
Feb 21, 2024 | 0.2100 | 0.2200 | 0.1057 | 0.1999 | 477,934 | -0.01(-2.44%) |
Feb 20, 2024 | 0.2600 | 0.2590 | 0.1900 | 0.2049 | 612,987 | +0.01(+3.43%) |
Feb 16, 2024 | 0.1900 | 0.2200 | 0.1725 | 0.1981 | 1,297,077 | +0.02(+10.06%) |
Feb 15, 2024 | 0.1800 | 0.2100 | 0.1612 | 0.1800 | 1,537,665 | +0.00(+1.35%) |
Feb 14, 2024 | 0.1870 | 0.1900 | 0.1706 | 0.1776 | 10,339 | +0.00(+1.43%) |
Feb 13, 2024 | 0.1950 | 0.1950 | 0.1620 | 0.1751 | 44,411 | -0.02(-10.57%) |
Feb 12, 2024 | 0.1800 | 0.1999 | 0.1825 | 0.1958 | 20,071 | +0.01(+4.65%) |
Feb 09, 2024 | 0.1900 | 0.1900 | 0.1702 | 0.1871 | 22,638 | -0.00(-1.47%) |
Feb 08, 2024 | 0.1700 | 0.2100 | 0.1700 | 0.1899 | 84,410 | +0.03(+18.61%) |
Feb 07, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1601 | 78,227 | -0.00(-2.67%) |
Feb 06, 2024 | 0.1700 | 0.1750 | 0.1560 | 0.1645 | 65,451 | -0.00(-0.30%) |
Feb 05, 2024 | 0.1500 | 0.1740 | 0.1500 | 0.1650 | 34,131 | -0.01(-7.77%) |
Feb 02, 2024 | 0.1888 | 0.1888 | 0.1601 | 0.1789 | 56,260 | -0.00(-0.56%) |
Feb 01, 2024 | 0.1751 | 0.1855 | 0.1683 | 0.1799 | 27,167 | -0.01(-3.02%) |
Jan 31, 2024 | 0.1810 | 0.1950 | 0.1700 | 0.1855 | 41,926 | -0.00(-2.27%) |
Jan 30, 2024 | 0.1900 | 0.2100 | 0.1600 | 0.1898 | 150,363 | -0.00(-1.86%) |
Jan 29, 2024 | 0.1820 | 0.1994 | 0.1750 | 0.1934 | 54,563 | -0.00(-0.31%) |
Jan 26, 2024 | 0.1629 | 0.1990 | 0.1629 | 0.1940 | 34,181 | +0.01(+4.58%) |
Jan 25, 2024 | 0.2005 | 0.2005 | 0.1820 | 0.1855 | 19,447 | -0.00(-1.28%) |
Jan 24, 2024 | 0.1970 | 0.2000 | 0.1810 | 0.1879 | 109,314 | -0.01(-6.42%) |
Jan 23, 2024 | 0.1969 | 0.2069 | 0.1820 | 0.2008 | 15,965 | +0.00(+0.50%) |
Jan 22, 2024 | 0.2040 | 0.2040 | 0.1802 | 0.1998 | 36,611 | -0.00(-1.09%) |
Jan 19, 2024 | 0.2292 | 0.2292 | 0.1710 | 0.2020 | 142,175 | -0.00(-0.54%) |
Jan 18, 2024 | 0.1910 | 0.2300 | 0.1850 | 0.2031 | 132,012 | +0.00(+2.06%) |
Jan 17, 2024 | 0.1850 | 0.1999 | 0.1850 | 0.1990 | 24,337 | +0.00(+0.20%) |
Jan 16, 2024 | 0.1815 | 0.1988 | 0.1815 | 0.1986 | 26,179 | -0.00(-0.45%) |
Jan 12, 2024 | 0.1941 | 0.2052 | 0.1900 | 0.1995 | 19,055 | +0.00(+2.41%) |
Jan 11, 2024 | 0.1942 | 0.1948 | 0.1800 | 0.1948 | 39,864 | -0.00(-0.10%) |
Jan 10, 2024 | 0.1928 | 0.2099 | 0.1850 | 0.1950 | 47,412 | +0.00(+1.19%) |
Jan 09, 2024 | 0.1900 | 0.1929 | 0.1806 | 0.1927 | 13,304 | +0.00(+1.47%) |
Jan 08, 2024 | 0.1800 | 0.1929 | 0.1800 | 0.1899 | 41,795 | -0.01(-2.86%) |
Jan 05, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1955 | 34,948 | -0.01(-6.90%) |
Jan 04, 2024 | 0.2000 | 0.2100 | 0.1806 | 0.2100 | 16,601 | +0.00(+0.00%) |
Jan 03, 2024 | 0.2200 | 0.2200 | 0.1910 | 0.2100 | 15,498 | -0.00(-1.32%) |
Jan 02, 2024 | 0.1990 | 0.2128 | 0.1990 | 0.2128 | 55,319 | +0.00(+1.33%) |
Dec 29, 2023 | 0.2190 | 0.2190 | 0.2003 | 0.2100 | 66,456 | +0.00(+0.57%) |
Dec 28, 2023 | 0.2100 | 0.2100 | 0.1997 | 0.2088 | 34,015 | -0.00(-0.52%) |
Dec 27, 2023 | 0.2000 | 0.2287 | 0.1997 | 0.2099 | 67,248 | +0.01(+5.11%) |
Dec 26, 2023 | 0.1800 | 0.2000 | 0.1821 | 0.1997 | 52,064 | +0.02(+10.94%) |
Dec 22, 2023 | 0.1899 | 0.1899 | 0.1610 | 0.1800 | 101,243 | -0.01(-5.11%) |
Dec 21, 2023 | 0.1835 | 0.1900 | 0.1615 | 0.1897 | 145,846 | +0.01(+5.45%) |
Dec 20, 2023 | 0.2071 | 0.2071 | 0.1450 | 0.1799 | 507,610 | -0.03(-15.74%) |
Dec 19, 2023 | 0.2670 | 0.2670 | 0.1919 | 0.2135 | 734,526 | -0.04(-14.60%) |
Dec 18, 2023 | 0.1837 | 0.2670 | 0.1700 | 0.2500 | 1,457,186 | +0.06(+31.65%) |
Dec 15, 2023 | 0.1400 | 0.2000 | 0.1378 | 0.1899 | 1,642,349 | +0.05(+37.81%) |
Dec 14, 2023 | 0.1101 | 0.1482 | 0.1101 | 0.1378 | 534,339 | +0.02(+14.93%) |
Dec 13, 2023 | 0.1300 | 0.1300 | 0.1051 | 0.1199 | 353,313 | -0.00(-0.08%) |
Dec 12, 2023 | 0.1101 | 0.1235 | 0.1100 | 0.1200 | 243,269 | +0.00(+3.99%) |
Dec 11, 2023 | 0.1201 | 0.1229 | 0.1012 | 0.1154 | 313,370 | -0.01(-4.79%) |
Dec 08, 2023 | 0.1211 | 0.1254 | 0.1201 | 0.1212 | 111,820 | +0.00(+0.08%) |
Dec 07, 2023 | 0.1332 | 0.1332 | 0.1120 | 0.1211 | 89,364 | -0.01(-6.12%) |
Dec 06, 2023 | 0.1395 | 0.1398 | 0.1112 | 0.1290 | 316,936 | -0.01(-8.83%) |
Dec 05, 2023 | 0.1442 | 0.1442 | 0.1376 | 0.1415 | 53,273 | +0.00(+2.98%) |
Dec 04, 2023 | 0.1400 | 0.1400 | 0.1344 | 0.1374 | 66,275 | -0.00(-1.86%) |
Dec 01, 2023 | 0.1399 | 0.1449 | 0.1352 | 0.1400 | 72,445 | -0.01(-5.41%) |
Nov 30, 2023 | 0.1470 | 0.1482 | 0.1402 | 0.1480 | 23,148 | +0.01(+5.71%) |
Nov 29, 2023 | 0.1499 | 0.1548 | 0.1377 | 0.1400 | 105,856 | +0.00(+0.00%) |
Nov 28, 2023 | 0.1401 | 0.1471 | 0.1396 | 0.1400 | 59,863 | -0.00(-0.71%) |
Nov 27, 2023 | 0.1498 | 0.1499 | 0.1400 | 0.1410 | 61,782 | -0.01(-6.00%) |
Nov 24, 2023 | 0.1398 | 0.1590 | 0.1347 | 0.1500 | 135,655 | +0.01(+7.30%) |
Nov 22, 2023 | 0.1400 | 0.1400 | 0.1353 | 0.1398 | 59,926 | -0.00(-0.07%) |
Nov 21, 2023 | 0.1392 | 0.1455 | 0.1322 | 0.1399 | 192,660 | -0.00(-0.07%) |
Nov 20, 2023 | 0.1429 | 0.1469 | 0.1230 | 0.1400 | 155,974 | -0.01(-5.72%) |
Nov 17, 2023 | 0.1463 | 0.1489 | 0.1302 | 0.1485 | 15,364 | +0.00(+2.48%) |
Nov 16, 2023 | 0.1485 | 0.1498 | 0.1328 | 0.1449 | 24,904 | +0.01(+4.32%) |
Nov 15, 2023 | 0.1416 | 0.1450 | 0.1322 | 0.1389 | 45,366 | +0.00(+0.58%) |
Nov 14, 2023 | 0.1401 | 0.1471 | 0.1301 | 0.1381 | 294,574 | -0.01(-9.14%) |
Nov 13, 2023 | 0.1450 | 0.1547 | 0.1405 | 0.1520 | 69,983 | +0.00(+2.36%) |
Nov 10, 2023 | 0.1401 | 0.1499 | 0.1400 | 0.1485 | 51,536 | +0.00(+2.84%) |
Nov 09, 2023 | 0.1563 | 0.1582 | 0.1310 | 0.1444 | 492,788 | -0.01(-8.72%) |
Nov 08, 2023 | 0.1570 | 0.1599 | 0.1520 | 0.1582 | 90,562 | -0.00(-1.12%) |
Nov 07, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 63,671 | -0.01(-3.03%) |
Nov 06, 2023 | 0.1690 | 0.1752 | 0.1601 | 0.1650 | 103,583 | -0.01(-2.94%) |
Nov 03, 2023 | 0.1698 | 0.1700 | 0.1487 | 0.1700 | 82,664 | +0.01(+3.85%) |
Nov 02, 2023 | 0.1651 | 0.1700 | 0.1601 | 0.1637 | 56,674 | -0.01(-3.02%) |
Nov 01, 2023 | 0.1500 | 0.1700 | 0.1500 | 0.1688 | 78,436 | -0.00(-0.24%) |
Oct 31, 2023 | 0.1569 | 0.1692 | 0.1351 | 0.1692 | 147,178 | +0.02(+9.94%) |
Oct 30, 2023 | 0.1600 | 0.1588 | 0.1501 | 0.1539 | 82,952 | -0.00(-0.06%) |
Oct 27, 2023 | 0.1564 | 0.1682 | 0.1505 | 0.1540 | 77,382 | -0.01(-3.75%) |
Oct 26, 2023 | 0.1700 | 0.1700 | 0.1459 | 0.1600 | 318,657 | -0.02(-11.06%) |
Oct 25, 2023 | 0.1900 | 0.1900 | 0.1731 | 0.1799 | 58,203 | -0.01(-3.80%) |
Oct 24, 2023 | 0.1800 | 0.1989 | 0.1703 | 0.1870 | 52,435 | +0.01(+5.06%) |
Oct 23, 2023 | 0.2000 | 0.2035 | 0.1694 | 0.1780 | 93,390 | -0.03(-13.13%) |
Oct 20, 2023 | 0.1750 | 0.2149 | 0.1701 | 0.2049 | 1,105,417 | +0.03(+19.82%) |
Oct 19, 2023 | 0.1605 | 0.1788 | 0.1597 | 0.1710 | 174,919 | +0.01(+3.64%) |
Oct 18, 2023 | 0.1600 | 0.1750 | 0.1520 | 0.1650 | 612,603 | +0.00(+0.61%) |
Oct 17, 2023 | 0.1640 | 0.1645 | 0.1540 | 0.1640 | 368,668 | -0.00(-1.32%) |
Oct 16, 2023 | 0.1414 | 0.1673 | 0.1358 | 0.1662 | 1,190,629 | +0.02(+17.04%) |
Oct 13, 2023 | 0.1563 | 0.1563 | 0.1411 | 0.1420 | 432,173 | -0.01(-4.70%) |
Oct 12, 2023 | 0.1575 | 0.1590 | 0.1442 | 0.1490 | 427,855 | -0.00(-0.67%) |
Oct 11, 2023 | 0.1500 | 0.1644 | 0.1450 | 0.1500 | 1,001,461 | -0.00(-2.02%) |
Oct 10, 2023 | 0.1488 | 0.1764 | 0.1483 | 0.1531 | 688,052 | -0.01(-7.60%) |