Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 2.990 | 3.298 | 2.910 | 3.155 | 10,889 | +0.10(+3.44%) |
Jun 11, 2024 | 3.000 | 3.050 | 3.000 | 3.050 | 2,509 | +0.09(+2.94%) |
Jun 10, 2024 | 2.960 | 3.267 | 2.950 | 2.963 | 2,727 | -0.01(-0.41%) |
Jun 07, 2024 | 2.975 | 2.975 | 2.975 | 2.975 | 371 | +0.06(+1.88%) |
Jun 06, 2024 | 3.040 | 3.200 | 2.920 | 2.920 | 5,543 | +0.01(+0.34%) |
Jun 05, 2024 | 3.100 | 3.100 | 2.910 | 2.910 | 2,935 | -0.15(-4.90%) |
Jun 04, 2024 | 3.090 | 3.210 | 3.000 | 3.060 | 8,182 | -0.07(-2.24%) |
Jun 03, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 638 | +0.00(+0.16%) |
May 31, 2024 | 3.180 | 3.180 | 3.125 | 3.125 | 1,955 | -0.02(-0.48%) |
May 30, 2024 | 3.000 | 3.140 | 2.950 | 3.140 | 4,717 | -0.02(-0.54%) |
May 29, 2024 | 2.950 | 3.157 | 2.950 | 3.157 | 1,244 | +0.12(+4.12%) |
May 28, 2024 | 3.060 | 3.210 | 3.032 | 3.032 | 3,742 | -0.12(-3.75%) |
May 24, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 629 | +0.08(+2.61%) |
May 23, 2024 | 3.000 | 3.190 | 2.980 | 3.070 | 4,861 | +0.12(+4.07%) |
May 22, 2024 | 3.040 | 3.040 | 2.950 | 2.950 | 1,867 | -0.16(-5.14%) |
May 21, 2024 | 3.190 | 3.190 | 3.110 | 3.110 | 1,395 | -0.06(-1.89%) |
May 20, 2024 | 3.180 | 3.260 | 3.120 | 3.170 | 4,941 | -0.01(-0.31%) |
May 17, 2024 | 3.240 | 3.240 | 3.150 | 3.180 | 3,208 | -0.02(-0.62%) |
May 16, 2024 | 3.100 | 3.200 | 3.100 | 3.200 | 2,736 | +0.05(+1.58%) |
May 15, 2024 | 3.010 | 3.150 | 2.965 | 3.150 | 10,354 | +0.25(+8.62%) |
May 14, 2024 | 2.950 | 3.000 | 2.900 | 2.900 | 4,881 | -0.06(-2.03%) |
May 13, 2024 | 2.900 | 2.970 | 2.900 | 2.960 | 1,793 | +0.08(+2.85%) |
May 10, 2024 | 3.020 | 3.020 | 2.878 | 2.878 | 957 | +0.01(+0.49%) |
May 09, 2024 | 2.850 | 3.042 | 2.800 | 2.864 | 6,168 | -0.24(-7.61%) |
May 08, 2024 | 2.870 | 3.100 | 2.870 | 3.100 | 708 | +0.22(+7.81%) |
May 06, 2024 | 2.875 | 421 | -0.20(-6.64%) | |||
May 03, 2024 | 2.950 | 3.080 | 2.950 | 3.080 | 8,029 | -0.02(-0.65%) |
May 02, 2024 | 2.990 | 3.100 | 2.950 | 3.100 | 799 | +0.15(+5.08%) |
Apr 30, 2024 | 2.950 | 625 | -0.18(-5.75%) | |||
Apr 29, 2024 | 3.010 | 3.130 | 3.010 | 3.130 | 870 | +0.12(+3.99%) |
Apr 26, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 257 | +0.02(+0.67%) |
Apr 25, 2024 | 3.000 | 3.000 | 2.990 | 2.990 | 968 | -0.15(-4.78%) |
Apr 24, 2024 | 3.150 | 3.150 | 3.140 | 3.140 | 501 | +0.00(+0.00%) |
Apr 23, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 436 | +0.13(+4.32%) |
Apr 22, 2024 | 2.950 | 3.250 | 2.950 | 3.010 | 2,544 | +0.10(+3.44%) |
Apr 19, 2024 | 2.940 | 2.940 | 2.801 | 2.910 | 5,275 | -0.01(-0.34%) |
Apr 18, 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 621 | -0.18(-5.72%) |
Apr 17, 2024 | 2.960 | 3.150 | 2.940 | 3.097 | 8,434 | +0.09(+2.90%) |
Apr 16, 2024 | 3.020 | 3.100 | 3.000 | 3.010 | 4,205 | -0.03(-0.99%) |
Apr 15, 2024 | 3.000 | 3.040 | 3.000 | 3.040 | 1,061 | -0.06(-1.94%) |
Apr 12, 2024 | 3.000 | 3.105 | 3.000 | 3.100 | 3,681 | +0.10(+3.33%) |
Apr 11, 2024 | 3.130 | 3.130 | 3.000 | 3.000 | 2,421 | -0.14(-4.46%) |
Apr 10, 2024 | 3.100 | 3.200 | 3.100 | 3.140 | 1,976 | -0.08(-2.48%) |
Apr 09, 2024 | 3.100 | 3.290 | 3.000 | 3.220 | 27,843 | +0.15(+4.89%) |
Apr 08, 2024 | 3.100 | 3.100 | 3.070 | 3.070 | 1,048 | -0.12(-3.89%) |
Apr 05, 2024 | 3.160 | 3.194 | 3.020 | 3.194 | 1,058 | -0.13(-3.79%) |
Apr 04, 2024 | 3.050 | 3.320 | 3.050 | 3.320 | 2,567 | +0.23(+7.44%) |
Apr 03, 2024 | 3.030 | 3.150 | 3.030 | 3.090 | 2,334 | -0.12(-3.74%) |
Apr 02, 2024 | 3.190 | 3.220 | 3.190 | 3.210 | 2,665 | -0.26(-7.49%) |
Apr 01, 2024 | 3.300 | 3.470 | 3.300 | 3.470 | 736 | -0.03(-0.86%) |
Mar 28, 2024 | 3.400 | 3.500 | 3.187 | 3.500 | 8,091 | -0.08(-2.23%) |
Mar 27, 2024 | 2.930 | 3.600 | 2.900 | 3.580 | 21,844 | +0.47(+15.11%) |
Mar 26, 2024 | 3.000 | 3.270 | 2.970 | 3.110 | 5,747 | +0.11(+3.67%) |
Mar 25, 2024 | 3.240 | 3.370 | 2.800 | 3.000 | 362,775 | -0.50(-14.29%) |
Mar 22, 2024 | 3.200 | 3.550 | 3.200 | 3.500 | 6,641 | +0.14(+4.17%) |
Mar 21, 2024 | 3.400 | 3.570 | 3.350 | 3.360 | 7,543 | -0.12(-3.45%) |
Mar 20, 2024 | 3.111 | 3.879 | 3.111 | 3.480 | 14,748 | +0.23(+7.08%) |
Mar 19, 2024 | 3.090 | 3.330 | 3.090 | 3.250 | 5,890 | +0.22(+7.26%) |
Mar 18, 2024 | 2.890 | 3.050 | 2.890 | 3.030 | 4,140 | -0.07(-2.26%) |
Mar 15, 2024 | 3.360 | 3.360 | 3.100 | 3.100 | 12,310 | -0.15(-4.62%) |
Mar 14, 2024 | 3.190 | 3.500 | 3.040 | 3.250 | 13,263 | +0.24(+7.92%) |
Mar 13, 2024 | 3.270 | 3.280 | 2.700 | 3.012 | 17,952 | -0.09(-2.85%) |
Mar 12, 2024 | 2.960 | 3.280 | 2.960 | 3.100 | 7,255 | +0.07(+2.31%) |
Mar 11, 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 1,205 | -0.17(-5.31%) |
Mar 07, 2024 | 3.200 | 615 | +0.18(+6.11%) | |||
Mar 06, 2024 | 2.990 | 3.094 | 2.990 | 3.016 | 864 | +0.07(+2.23%) |
Mar 05, 2024 | 3.080 | 3.100 | 2.950 | 2.950 | 7,141 | -0.06(-1.99%) |
Mar 04, 2024 | 2.920 | 3.010 | 2.920 | 3.010 | 1,648 | -0.01(-0.33%) |
Mar 01, 2024 | 3.150 | 3.190 | 3.010 | 3.020 | 1,691 | +0.01(+0.33%) |
Feb 29, 2024 | 3.070 | 3.273 | 3.000 | 3.010 | 4,527 | +0.09(+3.08%) |
Feb 28, 2024 | 2.921 | 3.035 | 2.920 | 2.920 | 1,604 | +0.03(+1.04%) |
Feb 27, 2024 | 2.900 | 3.115 | 2.890 | 2.890 | 6,576 | -0.09(-2.89%) |
Feb 26, 2024 | 2.540 | 2.976 | 2.540 | 2.976 | 6,586 | +0.45(+17.63%) |
Feb 23, 2024 | 2.530 | 2.530 | 2.530 | 2.530 | 783 | -0.14(-5.24%) |
Feb 22, 2024 | 2.460 | 2.670 | 2.320 | 2.670 | 6,785 | +0.23(+9.43%) |
Feb 21, 2024 | 3.100 | 3.100 | 2.360 | 2.440 | 23,549 | -0.69(-21.92%) |
Feb 20, 2024 | 2.930 | 3.200 | 2.930 | 3.125 | 5,138 | -0.08(-2.64%) |
Feb 16, 2024 | 3.270 | 3.270 | 3.210 | 3.210 | 1,439 | +0.06(+1.90%) |
Feb 15, 2024 | 3.040 | 3.484 | 3.040 | 3.150 | 7,574 | -0.18(-5.41%) |
Feb 13, 2024 | 3.330 | 444 | +0.13(+4.06%) | |||
Feb 12, 2024 | 3.216 | 3.455 | 3.200 | 3.200 | 1,948 | -0.07(-2.14%) |
Feb 09, 2024 | 3.300 | 3.366 | 3.250 | 3.270 | 4,960 | -0.26(-7.44%) |
Feb 08, 2024 | 3.300 | 3.533 | 3.300 | 3.533 | 7,471 | +0.11(+3.30%) |
Feb 07, 2024 | 3.600 | 3.600 | 3.420 | 3.420 | 7,412 | -0.20(-5.52%) |
Feb 06, 2024 | 3.925 | 3.925 | 3.600 | 3.620 | 16,042 | -0.19(-4.99%) |
Feb 05, 2024 | 3.930 | 3.930 | 3.800 | 3.810 | 8,642 | -0.14(-3.54%) |
Feb 02, 2024 | 4.080 | 4.125 | 3.940 | 3.950 | 2,414 | -0.08(-1.99%) |
Feb 01, 2024 | 4.050 | 4.061 | 3.832 | 4.030 | 2,556 | +0.12(+3.07%) |
Jan 31, 2024 | 4.018 | 4.018 | 3.850 | 3.910 | 5,379 | -0.09(-2.25%) |
Jan 30, 2024 | 3.660 | 4.150 | 3.610 | 4.000 | 59,053 | +0.34(+9.29%) |
Jan 29, 2024 | 3.450 | 3.760 | 3.450 | 3.660 | 9,918 | +0.06(+1.67%) |
Jan 26, 2024 | 3.630 | 4.050 | 3.600 | 3.600 | 11,399 | +0.15(+4.35%) |
Jan 25, 2024 | 3.980 | 4.179 | 3.450 | 3.450 | 33,655 | -0.35(-9.33%) |
Jan 24, 2024 | 3.580 | 4.160 | 3.580 | 3.805 | 20,758 | +0.17(+4.72%) |
Jan 23, 2024 | 3.330 | 3.690 | 3.330 | 3.633 | 6,517 | +0.30(+9.11%) |
Jan 22, 2024 | 3.310 | 3.620 | 3.310 | 3.330 | 19,965 | -0.06(-1.77%) |
Jan 19, 2024 | 3.300 | 3.390 | 3.300 | 3.390 | 5,968 | +0.13(+3.95%) |
Jan 18, 2024 | 3.400 | 3.420 | 3.173 | 3.261 | 6,410 | -0.05(-1.47%) |
Jan 17, 2024 | 3.160 | 3.580 | 3.130 | 3.310 | 33,043 | +0.01(+0.30%) |
Jan 16, 2024 | 3.480 | 3.480 | 3.200 | 3.300 | 32,374 | -0.29(-8.08%) |
Jan 12, 2024 | 3.640 | 3.680 | 3.449 | 3.590 | 14,465 | -0.08(-2.18%) |
Jan 11, 2024 | 3.730 | 3.900 | 3.415 | 3.670 | 26,001 | -0.05(-1.34%) |
Jan 10, 2024 | 3.700 | 3.860 | 3.700 | 3.720 | 13,467 | -0.14(-3.63%) |
Jan 09, 2024 | 4.600 | 4.600 | 3.320 | 3.860 | 128,332 | -0.71(-15.44%) |
Jan 08, 2024 | 4.240 | 4.690 | 4.190 | 4.565 | 89,467 | +0.46(+11.07%) |
Jan 05, 2024 | 3.390 | 4.150 | 3.340 | 4.110 | 148,965 | +0.91(+28.44%) |
Jan 04, 2024 | 3.160 | 3.290 | 3.160 | 3.200 | 16,040 | +0.06(+1.91%) |
Jan 03, 2024 | 3.090 | 3.200 | 2.928 | 3.140 | 15,030 | +0.11(+3.63%) |
Jan 02, 2024 | 2.890 | 3.100 | 2.852 | 3.030 | 29,396 | +0.18(+6.24%) |
Dec 29, 2023 | 2.650 | 2.898 | 2.642 | 2.852 | 19,730 | +0.11(+4.08%) |
Dec 28, 2023 | 2.560 | 2.800 | 2.540 | 2.740 | 37,930 | +0.19(+7.45%) |
Dec 27, 2023 | 2.300 | 2.555 | 2.300 | 2.550 | 10,733 | +0.20(+8.51%) |
Dec 26, 2023 | 2.380 | 2.470 | 2.350 | 2.350 | 14,811 | +0.00(+0.00%) |
Dec 22, 2023 | 2.270 | 2.470 | 2.270 | 2.350 | 40,838 | +0.19(+8.77%) |
Dec 21, 2023 | 2.020 | 2.330 | 2.000 | 2.161 | 37,020 | +0.19(+9.68%) |
Dec 20, 2023 | 1.950 | 2.050 | 1.948 | 1.970 | 22,869 | +0.01(+0.51%) |
Dec 19, 2023 | 1.890 | 1.990 | 1.890 | 1.960 | 19,616 | +0.06(+3.16%) |
Dec 18, 2023 | 1.920 | 1.990 | 1.900 | 1.900 | 38,183 | -0.06(-3.06%) |
Dec 15, 2023 | 1.940 | 2.015 | 1.880 | 1.960 | 32,552 | +0.01(+0.51%) |
Dec 14, 2023 | 2.040 | 2.070 | 1.882 | 1.950 | 101,141 | -0.09(-4.41%) |
Dec 13, 2023 | 2.680 | 2.880 | 1.850 | 2.040 | 454,587 | -0.44(-17.74%) |
Dec 12, 2023 | 1.910 | 2.550 | 1.859 | 2.480 | 300,192 | +0.52(+26.53%) |
Dec 11, 2023 | 1.910 | 2.070 | 1.851 | 1.960 | 61,072 | +1.86(+1786.43%) |
Dec 08, 2023 | 0.1050 | 0.1070 | 0.1030 | 0.1039 | 458,594 | -0.00(-1.80%) |
Dec 07, 2023 | 0.1098 | 0.1099 | 0.1020 | 0.1058 | 246,722 | -0.00(-3.64%) |
Dec 06, 2023 | 0.1010 | 0.1199 | 0.1010 | 0.1098 | 183,058 | -0.01(-8.42%) |
Dec 05, 2023 | 0.1195 | 0.1216 | 0.1150 | 0.1199 | 284,096 | +0.00(+2.04%) |
Dec 04, 2023 | 0.1001 | 0.1175 | 0.1001 | 0.1175 | 254,375 | +0.00(+3.98%) |
Dec 01, 2023 | 0.1100 | 0.1130 | 0.1080 | 0.1130 | 198,582 | +0.00(+2.36%) |
Nov 30, 2023 | 0.1100 | 0.1176 | 0.1100 | 0.1104 | 178,391 | -0.01(-6.60%) |
Nov 29, 2023 | 0.1149 | 0.1225 | 0.1100 | 0.1182 | 295,307 | +0.00(+2.87%) |
Nov 28, 2023 | 0.1100 | 0.1160 | 0.1100 | 0.1149 | 147,638 | -0.00(-0.95%) |
Nov 27, 2023 | 0.1172 | 0.1186 | 0.1114 | 0.1160 | 101,281 | +0.00(+0.96%) |
Nov 24, 2023 | 0.1001 | 0.1150 | 0.1001 | 0.1149 | 199,602 | +0.01(+6.09%) |
Nov 22, 2023 | 0.1130 | 0.1150 | 0.1052 | 0.1083 | 211,764 | +0.00(+0.28%) |
Nov 21, 2023 | 0.1128 | 0.1150 | 0.1049 | 0.1080 | 267,501 | -0.00(-3.66%) |
Nov 20, 2023 | 0.1155 | 0.1200 | 0.1054 | 0.1121 | 166,334 | +0.01(+6.66%) |
Nov 17, 2023 | 0.1100 | 0.1130 | 0.1050 | 0.1051 | 269,612 | -0.00(-2.69%) |
Nov 16, 2023 | 0.1225 | 0.1270 | 0.1080 | 0.1080 | 633,571 | -0.01(-11.11%) |
Nov 15, 2023 | 0.1130 | 0.1267 | 0.1076 | 0.1215 | 768,306 | +0.01(+9.95%) |
Nov 14, 2023 | 0.1100 | 0.1138 | 0.1063 | 0.1105 | 295,548 | +0.00(+1.84%) |
Nov 13, 2023 | 0.1051 | 0.1110 | 0.1051 | 0.1085 | 220,728 | -0.00(-2.34%) |
Nov 10, 2023 | 0.1117 | 0.1120 | 0.1051 | 0.1111 | 235,872 | +0.00(+1.46%) |
Nov 09, 2023 | 0.1090 | 0.1133 | 0.1063 | 0.1095 | 160,413 | -0.00(-0.99%) |
Nov 08, 2023 | 0.1152 | 0.1152 | 0.1085 | 0.1106 | 91,904 | -0.00(-1.16%) |
Nov 07, 2023 | 0.1180 | 0.1180 | 0.1050 | 0.1119 | 125,428 | -0.00(-0.27%) |
Nov 06, 2023 | 0.1200 | 0.1200 | 0.1106 | 0.1122 | 145,688 | -0.00(-3.28%) |
Nov 03, 2023 | 0.1120 | 0.1200 | 0.1112 | 0.1160 | 471,596 | +0.00(+1.58%) |
Nov 02, 2023 | 0.1050 | 0.1180 | 0.1050 | 0.1142 | 193,643 | -0.00(-0.70%) |
Nov 01, 2023 | 0.1152 | 0.1161 | 0.1050 | 0.1150 | 185,159 | -0.00(-0.86%) |
Oct 31, 2023 | 0.1260 | 0.1273 | 0.1065 | 0.1160 | 418,716 | -0.01(-7.94%) |
Oct 30, 2023 | 0.1170 | 0.1290 | 0.1170 | 0.1260 | 643,800 | +0.01(+5.09%) |
Oct 27, 2023 | 0.1100 | 0.1235 | 0.1095 | 0.1199 | 1,578,809 | +0.01(+7.92%) |
Oct 26, 2023 | 0.1090 | 0.1129 | 0.1026 | 0.1111 | 463,532 | +0.00(+4.12%) |
Oct 25, 2023 | 0.1100 | 0.1138 | 0.1060 | 0.1067 | 619,505 | -0.01(-4.73%) |
Oct 24, 2023 | 0.1090 | 0.1135 | 0.1050 | 0.1120 | 760,897 | +0.01(+6.46%) |
Oct 23, 2023 | 0.1071 | 0.1111 | 0.1023 | 0.1052 | 744,478 | -0.00(-2.59%) |
Oct 20, 2023 | 0.1150 | 0.1150 | 0.1020 | 0.1080 | 1,066,735 | -0.01(-10.74%) |
Oct 19, 2023 | 0.1180 | 0.1346 | 0.1100 | 0.1210 | 2,612,994 | +0.00(+0.25%) |
Oct 18, 2023 | 0.1250 | 0.1260 | 0.1120 | 0.1207 | 4,076,206 | -0.02(-12.54%) |
Oct 17, 2023 | 0.2027 | 0.2148 | 0.1337 | 0.1380 | 38,506,004 | +0.01(+5.99%) |
Oct 16, 2023 | 0.1300 | 0.1379 | 0.1260 | 0.1302 | 11,109,120 | +0.01(+7.60%) |
Oct 13, 2023 | 0.1298 | 0.1299 | 0.1200 | 0.1210 | 260,643 | -0.00(-3.20%) |
Oct 12, 2023 | 0.1300 | 0.1397 | 0.1210 | 0.1250 | 483,954 | -0.00(-0.16%) |
Oct 11, 2023 | 0.1220 | 0.1309 | 0.1200 | 0.1252 | 286,883 | -0.01(-3.84%) |
Oct 10, 2023 | 0.1365 | 0.1418 | 0.1300 | 0.1302 | 84,137 | -0.00(-1.29%) |
Oct 09, 2023 | 0.1490 | 0.1490 | 0.1318 | 0.1319 | 20,176 | -0.01(-4.07%) |
Oct 06, 2023 | 0.1336 | 0.1420 | 0.1335 | 0.1375 | 62,668 | +0.00(+3.00%) |
Oct 05, 2023 | 0.1315 | 0.1458 | 0.1315 | 0.1335 | 44,569 | -0.00(-2.48%) |
Oct 04, 2023 | 0.1400 | 0.1458 | 0.1311 | 0.1369 | 162,357 | +0.00(+2.93%) |
Oct 03, 2023 | 0.1500 | 0.1500 | 0.1300 | 0.1330 | 163,078 | -0.01(-6.21%) |