Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 24, 2024 | 9.740 | 10.18 | 9.118 | 9.703 | 5,706 | -0.49(-4.78%) |
Apr 23, 2024 | 8.470 | 10.19 | 8.470 | 10.19 | 9,457 | +9.94(+4050.71%) |
Apr 22, 2024 | 0.2800 | 0.2800 | 0.2242 | 0.2455 | 353,393 | -0.04(-15.37%) |
Apr 19, 2024 | 0.2900 | 0.3000 | 0.2810 | 0.2901 | 182,737 | -0.04(-11.01%) |
Apr 18, 2024 | 0.2900 | 0.3589 | 0.2701 | 0.3260 | 346,876 | +0.04(+12.26%) |
Apr 17, 2024 | 0.2905 | 0.2905 | 0.2659 | 0.2904 | 47,333 | -0.00(-0.07%) |
Apr 16, 2024 | 0.2803 | 0.3200 | 0.2669 | 0.2906 | 149,572 | -0.04(-12.21%) |
Apr 15, 2024 | 0.3100 | 0.3497 | 0.2830 | 0.3310 | 286,714 | -0.00(-1.16%) |
Apr 12, 2024 | 0.3099 | 0.3410 | 0.3025 | 0.3349 | 277,347 | +0.01(+1.67%) |
Apr 11, 2024 | 0.3200 | 0.3500 | 0.2805 | 0.3294 | 276,997 | -0.01(-1.64%) |
Apr 10, 2024 | 0.3800 | 0.3785 | 0.3275 | 0.3349 | 780,254 | -0.08(-19.77%) |
Apr 09, 2024 | 0.4500 | 0.4700 | 0.3400 | 0.4174 | 13,993,453 | +0.10(+30.40%) |
Apr 08, 2024 | 0.3300 | 0.3326 | 0.3140 | 0.3201 | 903,289 | -0.02(-6.95%) |
Apr 05, 2024 | 0.3401 | 0.3504 | 0.3380 | 0.3440 | 28,222 | -0.00(-1.12%) |
Apr 04, 2024 | 0.3600 | 0.3662 | 0.3350 | 0.3479 | 26,445 | +0.01(+2.11%) |
Apr 03, 2024 | 0.3637 | 0.3637 | 0.3190 | 0.3407 | 40,663 | -0.02(-5.44%) |
Apr 02, 2024 | 0.3635 | 0.3869 | 0.3590 | 0.3603 | 7,088 | +0.00(+0.08%) |
Apr 01, 2024 | 0.3755 | 0.3757 | 0.3400 | 0.3600 | 61,992 | +0.01(+2.56%) |
Mar 28, 2024 | 0.3600 | 0.3876 | 0.3450 | 0.3510 | 55,578 | +0.00(+0.29%) |
Mar 27, 2024 | 0.3411 | 0.3724 | 0.3410 | 0.3500 | 50,861 | -0.03(-7.89%) |
Mar 26, 2024 | 0.3570 | 0.4089 | 0.3529 | 0.3800 | 151,223 | +0.00(+1.12%) |
Mar 25, 2024 | 0.3630 | 0.3995 | 0.3458 | 0.3758 | 881,182 | -0.01(-1.62%) |
Mar 22, 2024 | 0.3601 | 0.4086 | 0.3601 | 0.3820 | 60,755 | -0.01(-3.17%) |
Mar 21, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3945 | 97,386 | -0.05(-11.07%) |
Mar 20, 2024 | 0.3500 | 0.4688 | 0.3550 | 0.4436 | 815,005 | +0.06(+16.80%) |
Mar 19, 2024 | 0.3500 | 0.3800 | 0.3330 | 0.3798 | 51,692 | -0.03(-6.66%) |
Mar 18, 2024 | 0.4190 | 0.4190 | 0.3700 | 0.4069 | 168,549 | -0.07(-14.95%) |
Mar 15, 2024 | 0.4383 | 0.4789 | 0.4300 | 0.4784 | 2,730 | +0.01(+3.13%) |
Mar 14, 2024 | 0.4690 | 0.4690 | 0.4297 | 0.4639 | 27,404 | -0.02(-4.70%) |
Mar 13, 2024 | 0.4700 | 0.4868 | 0.4690 | 0.4868 | 21,155 | -0.00(-0.35%) |
Mar 12, 2024 | 0.4690 | 0.4885 | 0.4690 | 0.4885 | 12,654 | +0.01(+2.82%) |
Mar 11, 2024 | 0.4750 | 0.4751 | 0.4423 | 0.4751 | 2,230 | +0.02(+4.42%) |
Mar 08, 2024 | 0.4600 | 0.4600 | 0.4380 | 0.4550 | 26,961 | -0.02(-4.21%) |
Mar 07, 2024 | 0.4804 | 0.4804 | 0.4567 | 0.4750 | 4,576 | -0.01(-1.19%) |
Mar 06, 2024 | 0.4345 | 0.4880 | 0.4343 | 0.4807 | 22,080 | +0.06(+15.17%) |
Mar 05, 2024 | 0.4894 | 0.4894 | 0.4174 | 0.4174 | 9,203 | -0.04(-8.61%) |
Mar 04, 2024 | 0.4222 | 0.4800 | 0.4222 | 0.4567 | 32,001 | -0.00(-0.72%) |
Mar 01, 2024 | 0.4600 | 0.5276 | 0.4500 | 0.4600 | 59,751 | -0.03(-6.12%) |
Feb 29, 2024 | 0.5500 | 0.5500 | 0.4506 | 0.4900 | 138,493 | -0.11(-17.79%) |
Feb 28, 2024 | 0.4949 | 0.6000 | 0.4000 | 0.5960 | 1,100,585 | +0.10(+19.20%) |
Feb 27, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 6,995 | -0.02(-2.91%) |
Feb 26, 2024 | 0.5040 | 0.5150 | 0.4800 | 0.5150 | 2,099 | -0.00(-0.94%) |
Feb 23, 2024 | 0.5000 | 0.5199 | 0.4800 | 0.5199 | 3,994 | -0.01(-0.97%) |
Feb 22, 2024 | 0.5500 | 0.5500 | 0.5001 | 0.5250 | 2,547 | +0.03(+5.00%) |
Feb 21, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5000 | 3,236 | -0.01(-1.86%) |
Feb 20, 2024 | 0.5001 | 0.5370 | 0.4800 | 0.5095 | 5,486 | -0.02(-4.05%) |
Feb 16, 2024 | 0.4900 | 0.5582 | 0.4743 | 0.5310 | 7,956 | -0.03(-4.87%) |
Feb 15, 2024 | 0.5193 | 0.5650 | 0.4303 | 0.5582 | 51,331 | +0.10(+21.35%) |
Feb 14, 2024 | 0.4303 | 0.4600 | 0.4303 | 0.4600 | 14,834 | -0.02(-3.97%) |
Feb 13, 2024 | 0.4304 | 0.4817 | 0.4304 | 0.4790 | 6,641 | -0.01(-2.24%) |
Feb 12, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4900 | 6,274 | +0.01(+2.08%) |
Feb 09, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 2,986 | -0.01(-2.04%) |
Feb 08, 2024 | 0.4900 | 0.4900 | 0.4596 | 0.4900 | 2,300 | +0.00(+0.20%) |
Feb 07, 2024 | 0.4800 | 0.4899 | 0.4501 | 0.4890 | 5,837 | +0.01(+1.85%) |
Feb 06, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4801 | 3,665 | +0.02(+4.14%) |
Feb 05, 2024 | 0.4500 | 0.4877 | 0.4518 | 0.4610 | 1,041 | +0.00(+0.15%) |
Feb 02, 2024 | 0.4800 | 0.5200 | 0.4503 | 0.4603 | 20,902 | -0.03(-6.06%) |
Feb 01, 2024 | 0.5060 | 0.5060 | 0.4500 | 0.4900 | 1,535 | +0.00(+0.00%) |
Jan 31, 2024 | 0.5003 | 0.5003 | 0.4500 | 0.4900 | 14,847 | -0.02(-4.28%) |
Jan 30, 2024 | 0.5078 | 0.5367 | 0.4912 | 0.5119 | 3,168 | -0.03(-5.20%) |
Jan 29, 2024 | 0.5350 | 0.5510 | 0.5000 | 0.5400 | 4,358 | +0.04(+8.00%) |
Jan 26, 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5000 | 10,716 | +0.01(+2.04%) |
Jan 25, 2024 | 0.5200 | 0.5299 | 0.4577 | 0.4900 | 12,811 | -0.01(-2.04%) |
Jan 24, 2024 | 0.5336 | 0.5337 | 0.5000 | 0.5002 | 3,748 | -0.03(-6.28%) |
Jan 23, 2024 | 0.4911 | 0.5338 | 0.4911 | 0.5337 | 1,437 | -0.01(-1.31%) |
Jan 22, 2024 | 0.4669 | 0.5600 | 0.4658 | 0.5408 | 20,969 | +0.04(+7.69%) |
Jan 19, 2024 | 0.5285 | 0.5400 | 0.5010 | 0.5022 | 15,266 | -0.06(-10.40%) |
Jan 18, 2024 | 0.5610 | 0.5699 | 0.5500 | 0.5605 | 8,537 | -0.01(-1.67%) |
Jan 17, 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 5,618 | -0.03(-5.00%) |
Jan 16, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 7,471 | -0.00(-0.17%) |
Jan 12, 2024 | 0.6171 | 0.6171 | 0.5873 | 0.6010 | 18,783 | -0.03(-5.03%) |
Jan 11, 2024 | 0.6040 | 0.6328 | 0.6039 | 0.6328 | 19,908 | -0.01(-1.05%) |
Jan 10, 2024 | 0.6395 | 0.6589 | 0.6280 | 0.6395 | 2,762 | +0.03(+4.49%) |
Jan 09, 2024 | 0.6400 | 0.6401 | 0.6111 | 0.6120 | 5,697 | -0.03(-4.48%) |
Jan 08, 2024 | 0.6578 | 0.6600 | 0.6407 | 0.6407 | 2,443 | -0.02(-2.60%) |
Jan 05, 2024 | 0.6300 | 0.6600 | 0.6039 | 0.6578 | 10,209 | +0.05(+7.66%) |
Jan 04, 2024 | 0.6383 | 0.6401 | 0.6050 | 0.6110 | 8,582 | -0.04(-5.94%) |
Jan 03, 2024 | 0.6499 | 0.6499 | 0.6400 | 0.6496 | 9,074 | -0.02(-2.89%) |
Jan 02, 2024 | 0.6799 | 0.6799 | 0.6400 | 0.6689 | 13,415 | -0.00(-0.27%) |
Dec 29, 2023 | 0.6764 | 0.6872 | 0.6625 | 0.6707 | 18,644 | -0.06(-7.81%) |
Dec 28, 2023 | 0.7083 | 0.7402 | 0.7060 | 0.7275 | 27,944 | -0.01(-1.15%) |
Dec 27, 2023 | 0.7316 | 0.7990 | 0.7210 | 0.7360 | 64,612 | -0.06(-8.00%) |
Dec 26, 2023 | 0.8451 | 0.8560 | 0.7500 | 0.8000 | 13,810 | -0.00(-0.50%) |
Dec 22, 2023 | 0.6895 | 0.8260 | 0.6399 | 0.8040 | 102,947 | +0.08(+11.67%) |
Dec 21, 2023 | 0.7200 | 0.7201 | 0.6901 | 0.7200 | 33,432 | +0.01(+1.34%) |
Dec 20, 2023 | 0.7250 | 0.8009 | 0.6400 | 0.7105 | 526,562 | +0.08(+12.33%) |
Dec 19, 2023 | 0.7909 | 0.8000 | 0.5000 | 0.6325 | 82,426 | -0.16(-19.98%) |
Dec 18, 2023 | 0.8900 | 0.9278 | 0.7100 | 0.7904 | 208,598 | -0.06(-7.12%) |
Dec 15, 2023 | 0.6850 | 0.9799 | 0.6800 | 0.8510 | 641,040 | +0.20(+31.71%) |
Dec 14, 2023 | 0.6500 | 0.6620 | 0.6150 | 0.6461 | 3,679 | +0.01(+1.40%) |
Dec 13, 2023 | 0.6398 | 0.6398 | 0.6111 | 0.6372 | 6,846 | +0.01(+1.14%) |
Dec 12, 2023 | 0.6200 | 0.6645 | 0.6200 | 0.6300 | 2,605 | -0.06(-8.70%) |
Dec 11, 2023 | 0.6023 | 0.6900 | 0.6023 | 0.6900 | 20,361 | -0.01(-1.41%) |
Dec 08, 2023 | 0.6010 | 0.7201 | 0.6010 | 0.6999 | 8,089 | +0.00(+0.43%) |
Dec 07, 2023 | 0.6968 | 0.6969 | 0.6968 | 0.6969 | 1,528 | +0.00(+0.01%) |
Dec 06, 2023 | 0.6500 | 0.7000 | 0.6200 | 0.6968 | 25,124 | +0.05(+7.04%) |
Dec 05, 2023 | 0.6997 | 0.6997 | 0.6303 | 0.6510 | 39,033 | -0.04(-5.65%) |
Dec 04, 2023 | 0.7300 | 0.7300 | 0.6750 | 0.6900 | 17,857 | +0.01(+2.22%) |
Dec 01, 2023 | 0.6946 | 0.7495 | 0.6700 | 0.6750 | 6,916 | -0.04(-6.25%) |
Nov 30, 2023 | 0.7070 | 0.7200 | 0.7001 | 0.7200 | 5,824 | +0.00(+0.14%) |
Nov 29, 2023 | 0.7400 | 0.7400 | 0.6832 | 0.7190 | 9,950 | -0.02(-2.84%) |
Nov 28, 2023 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 3,715 | -0.03(-3.90%) |
Nov 27, 2023 | 0.7400 | 0.7700 | 0.6900 | 0.7700 | 5,577 | +0.02(+2.87%) |
Nov 24, 2023 | 0.7110 | 0.7490 | 0.6700 | 0.7485 | 13,270 | -0.04(-4.89%) |
Nov 22, 2023 | 0.6900 | 0.7870 | 0.6800 | 0.7870 | 59,155 | +0.09(+12.11%) |
Nov 21, 2023 | 0.6750 | 0.7200 | 0.6601 | 0.7020 | 18,385 | +0.01(+1.72%) |
Nov 20, 2023 | 0.7610 | 0.7664 | 0.6900 | 0.6901 | 21,225 | -0.07(-9.32%) |
Nov 17, 2023 | 0.7500 | 0.7991 | 0.7440 | 0.7610 | 24,381 | +0.02(+2.35%) |
Nov 16, 2023 | 0.7407 | 0.7437 | 0.7235 | 0.7435 | 5,349 | -0.02(-2.00%) |
Nov 15, 2023 | 0.7620 | 0.7790 | 0.7258 | 0.7587 | 19,010 | +0.01(+1.16%) |
Nov 14, 2023 | 0.7709 | 0.7709 | 0.7177 | 0.7500 | 20,418 | +0.01(+1.34%) |
Nov 13, 2023 | 0.7320 | 0.7798 | 0.7177 | 0.7401 | 21,011 | +0.01(+1.18%) |
Nov 10, 2023 | 0.6910 | 0.7322 | 0.6910 | 0.7315 | 7,963 | -0.05(-6.21%) |
Nov 09, 2023 | 0.7399 | 0.7800 | 0.7399 | 0.7799 | 3,733 | -0.02(-1.97%) |
Nov 08, 2023 | 0.7501 | 0.7956 | 0.7500 | 0.7956 | 11,194 | +0.01(+1.88%) |
Nov 07, 2023 | 0.7173 | 0.8249 | 0.7173 | 0.7809 | 16,808 | +0.03(+3.97%) |
Nov 06, 2023 | 0.7640 | 0.7640 | 0.7186 | 0.7511 | 21,195 | -0.00(-0.03%) |
Nov 03, 2023 | 0.6582 | 0.7700 | 0.6582 | 0.7513 | 15,305 | +0.04(+4.99%) |
Nov 02, 2023 | 0.7600 | 0.7600 | 0.6762 | 0.7156 | 7,721 | -0.02(-3.30%) |
Nov 01, 2023 | 0.7800 | 0.7830 | 0.6685 | 0.7400 | 28,484 | -0.02(-2.95%) |
Oct 31, 2023 | 0.7830 | 0.7950 | 0.7625 | 0.7625 | 33,707 | -0.03(-3.24%) |
Oct 30, 2023 | 0.7310 | 0.8012 | 0.7300 | 0.7880 | 214,770 | +0.08(+10.99%) |
Oct 27, 2023 | 0.7400 | 0.7400 | 0.6501 | 0.7100 | 38,229 | -0.02(-2.28%) |
Oct 26, 2023 | 0.9150 | 0.9150 | 0.6922 | 0.7266 | 37,419 | -0.18(-20.15%) |
Oct 25, 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 5,044 | -0.05(-5.21%) |
Oct 24, 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 9,946 | +0.04(+4.92%) |
Oct 23, 2023 | 0.9600 | 1.000 | 0.9025 | 0.9150 | 17,043 | +0.01(+0.98%) |
Oct 20, 2023 | 0.9800 | 1.010 | 0.9061 | 0.9061 | 9,642 | +0.01(+0.68%) |
Oct 19, 2023 | 0.9000 | 0.9850 | 0.9000 | 0.9000 | 96,843 | +0.03(+4.03%) |
Oct 18, 2023 | 0.8800 | 0.9433 | 0.8638 | 0.8651 | 18,036 | -0.03(-3.88%) |
Oct 17, 2023 | 0.9109 | 0.9295 | 0.8923 | 0.9000 | 14,959 | +0.01(+0.86%) |
Oct 16, 2023 | 0.8900 | 0.8996 | 0.8301 | 0.8923 | 14,197 | -0.02(-2.69%) |
Oct 13, 2023 | 0.8204 | 0.9500 | 0.8158 | 0.9170 | 27,795 | +0.04(+4.20%) |
Oct 12, 2023 | 0.9100 | 0.9381 | 0.8500 | 0.8800 | 37,183 | -0.05(-4.86%) |
Oct 11, 2023 | 0.9200 | 0.9529 | 0.8864 | 0.9250 | 25,230 | +0.01(+0.54%) |
Oct 10, 2023 | 0.8700 | 0.9529 | 0.8681 | 0.9200 | 31,563 | +0.03(+3.93%) |
Oct 09, 2023 | 0.9779 | 0.9779 | 0.8100 | 0.8852 | 99,698 | -0.08(-8.74%) |
Oct 06, 2023 | 0.9846 | 0.9926 | 0.9558 | 0.9700 | 50,987 | -0.02(-2.02%) |
Oct 05, 2023 | 1.080 | 1.080 | 0.9810 | 0.9900 | 23,994 | -0.04(-3.88%) |
Oct 04, 2023 | 1.120 | 1.150 | 0.9700 | 1.030 | 64,300 | +0.01(+0.98%) |
Oct 03, 2023 | 1.010 | 1.060 | 1.000 | 1.020 | 18,434 | -0.01(-0.97%) |
Oct 02, 2023 | 1.190 | 1.240 | 0.9703 | 1.030 | 253,227 | -0.21(-16.94%) |
Sep 29, 2023 | 1.210 | 1.290 | 1.186 | 1.240 | 98,631 | -0.06(-4.62%) |
Sep 28, 2023 | 1.380 | 1.420 | 1.220 | 1.300 | 406,286 | -0.16(-10.96%) |
Sep 27, 2023 | 1.360 | 1.660 | 1.310 | 1.460 | 1,375,080 | +0.10(+7.35%) |
Sep 26, 2023 | 1.390 | 1.550 | 1.300 | 1.360 | 1,321,663 | -0.23(-14.47%) |
Sep 25, 2023 | 1.240 | 1.660 | 1.360 | 1.590 | 66,593,856 | +0.71(+80.66%) |
Sep 22, 2023 | 1.000 | 1.020 | 0.8801 | 0.8801 | 5,221 | -0.13(-12.86%) |
Sep 21, 2023 | 1.010 | 1.030 | 1.000 | 1.010 | 4,351 | -0.03(-2.88%) |
Sep 20, 2023 | 1.170 | 1.170 | 1.010 | 1.040 | 26,822 | -0.15(-12.61%) |
Sep 19, 2023 | 1.280 | 1.280 | 1.172 | 1.190 | 24,098 | -0.18(-13.14%) |
Sep 18, 2023 | 1.390 | 1.410 | 1.370 | 1.370 | 6,478 | -0.04(-2.84%) |
Sep 15, 2023 | 1.470 | 1.470 | 1.390 | 1.410 | 8,463 | +0.01(+0.71%) |
Sep 14, 2023 | 1.440 | 1.440 | 1.386 | 1.400 | 8,815 | +0.00(+0.00%) |
Sep 13, 2023 | 1.390 | 1.440 | 1.380 | 1.400 | 18,291 | -0.02(-1.41%) |
Sep 12, 2023 | 1.440 | 1.450 | 1.400 | 1.420 | 12,620 | -0.03(-2.07%) |
Sep 11, 2023 | 1.450 | 1.540 | 1.423 | 1.450 | 41,932 | +0.02(+1.40%) |
Sep 08, 2023 | 1.440 | 1.460 | 1.380 | 1.430 | 28,019 | +0.03(+2.14%) |
Sep 07, 2023 | 1.430 | 1.440 | 1.370 | 1.400 | 4,295 | -0.02(-1.41%) |
Sep 06, 2023 | 1.370 | 1.430 | 1.370 | 1.420 | 9,480 | +0.02(+1.43%) |
Sep 05, 2023 | 1.420 | 1.440 | 1.370 | 1.400 | 13,292 | -0.02(-1.41%) |