Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 20, 2024 | 0.6600 | 0 | -0.12(-15.92%) | |||
Feb 16, 2024 | 0.8120 | 0.8300 | 0.7576 | 0.7850 | 2,858 | -0.03(-3.33%) |
Feb 15, 2024 | 0.8270 | 0.8270 | 0.8120 | 0.8120 | 1,878 | -0.00(-0.37%) |
Feb 14, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8150 | 12,302 | -0.32(-28.51%) |
Feb 13, 2024 | 0.8500 | 1.140 | 0.8000 | 1.140 | 16,668 | +0.29(+34.12%) |
Feb 12, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 11,289 | -0.05(-5.56%) |
Feb 09, 2024 | 1.100 | 1.100 | 0.9000 | 0.9000 | 30,343 | -0.16(-15.09%) |
Feb 08, 2024 | 1.430 | 1.449 | 1.026 | 1.060 | 11,057 | -0.14(-11.67%) |
Feb 07, 2024 | 1.330 | 1.380 | 1.120 | 1.200 | 3,183 | -0.18(-13.04%) |
Feb 06, 2024 | 1.500 | 1.510 | 1.380 | 1.380 | 4,843 | -0.17(-10.97%) |
Feb 05, 2024 | 1.580 | 1.620 | 1.550 | 1.550 | 2,627 | -0.10(-6.06%) |
Feb 02, 2024 | 1.840 | 1.840 | 1.650 | 1.650 | 2,845 | -0.08(-4.40%) |
Feb 01, 2024 | 1.840 | 1.840 | 1.630 | 1.726 | 10,149 | -0.02(-1.38%) |
Jan 31, 2024 | 1.630 | 1.750 | 1.630 | 1.750 | 594 | +0.09(+5.42%) |
Jan 30, 2024 | 1.540 | 1.980 | 1.500 | 1.660 | 5,396 | -0.08(-4.66%) |
Jan 29, 2024 | 1.750 | 1.850 | 1.470 | 1.741 | 7,883 | +0.09(+5.53%) |
Jan 26, 2024 | 1.681 | 1.850 | 1.639 | 1.650 | 5,575 | -0.03(-1.79%) |
Jan 25, 2024 | 1.710 | 1.970 | 1.400 | 1.680 | 19,246 | -0.03(-1.75%) |
Jan 24, 2024 | 2.130 | 2.130 | 1.510 | 1.710 | 16,596 | -0.39(-18.57%) |
Jan 23, 2024 | 2.640 | 2.640 | 2.100 | 2.100 | 16,304 | -0.08(-3.67%) |
Jan 22, 2024 | 2.180 | 2.220 | 2.180 | 2.180 | 17,884 | -0.01(-0.46%) |
Jan 19, 2024 | 2.190 | 2.251 | 2.190 | 2.190 | 747 | -0.07(-3.15%) |
Jan 18, 2024 | 2.180 | 2.400 | 2.180 | 2.261 | 8,043 | +0.01(+0.50%) |
Jan 17, 2024 | 2.370 | 2.370 | 2.250 | 2.250 | 822 | -0.05(-2.17%) |
Jan 16, 2024 | 2.370 | 2.470 | 2.160 | 2.300 | 8,193 | +0.00(+0.00%) |
Jan 12, 2024 | 2.260 | 2.595 | 2.210 | 2.300 | 23,558 | -0.12(-4.80%) |
Jan 11, 2024 | 2.250 | 2.480 | 2.250 | 2.416 | 2,558 | -0.01(-0.58%) |
Jan 10, 2024 | 2.670 | 2.670 | 2.240 | 2.430 | 6,820 | +0.02(+0.72%) |
Jan 09, 2024 | 2.620 | 2.750 | 2.180 | 2.413 | 6,617 | +0.22(+10.20%) |
Jan 08, 2024 | 2.310 | 2.720 | 2.060 | 2.189 | 10,223 | -0.17(-7.23%) |
Jan 05, 2024 | 2.550 | 2.750 | 1.985 | 2.360 | 11,884 | -0.05(-2.07%) |
Jan 04, 2024 | 2.440 | 2.440 | 1.820 | 2.410 | 14,119 | -0.01(-0.41%) |
Jan 03, 2024 | 2.400 | 3.000 | 2.400 | 2.420 | 26,026 | +0.02(+0.83%) |
Jan 02, 2024 | 2.260 | 2.680 | 2.230 | 2.400 | 23,602 | -0.31(-11.44%) |
Dec 29, 2023 | 3.310 | 3.400 | 2.120 | 2.710 | 55,370 | -0.51(-15.84%) |
Dec 28, 2023 | 3.500 | 3.750 | 3.195 | 3.220 | 33,827 | +0.05(+1.58%) |
Dec 27, 2023 | 2.660 | 3.770 | 2.350 | 3.170 | 89,432 | +1.16(+57.71%) |
Dec 26, 2023 | 1.560 | 2.500 | 1.350 | 2.010 | 57,668 | +0.70(+53.89%) |
Dec 22, 2023 | 1.290 | 1.450 | 1.220 | 1.306 | 48,814 | +0.23(+21.50%) |
Dec 21, 2023 | 0.8900 | 1.080 | 0.8900 | 1.075 | 11,093 | +0.04(+3.56%) |
Dec 20, 2023 | 0.8400 | 1.050 | 0.8400 | 1.038 | 15,255 | +0.20(+23.57%) |
Dec 19, 2023 | 0.9500 | 0.9499 | 0.8400 | 0.8400 | 11,365 | -0.14(-14.29%) |
Dec 18, 2023 | 0.9800 | 1.150 | 0.8000 | 0.9800 | 56,662 | -0.26(-20.97%) |
Dec 15, 2023 | 1.410 | 1.410 | 1.200 | 1.240 | 15,305 | -0.17(-12.06%) |
Dec 14, 2023 | 1.380 | 1.960 | 1.380 | 1.410 | 24,032 | +0.26(+22.61%) |
Dec 13, 2023 | 1.790 | 1.790 | 0.6999 | 1.150 | 78,136 | -0.50(-30.30%) |
Dec 12, 2023 | 2.240 | 2.700 | 1.170 | 1.650 | 47,599 | -1.05(-38.89%) |
Dec 11, 2023 | 4.020 | 4.110 | 1.790 | 2.700 | 68,060 | -2.20(-44.90%) |
Dec 08, 2023 | 5.000 | 5.160 | 4.900 | 4.900 | 14,435 | -0.24(-4.67%) |
Dec 07, 2023 | 5.200 | 5.200 | 5.140 | 5.140 | 3,339 | +0.00(+0.00%) |
Dec 06, 2023 | 4.980 | 5.170 | 4.980 | 5.140 | 7,481 | +0.17(+3.42%) |
Dec 05, 2023 | 5.010 | 5.010 | 4.970 | 4.970 | 1,681 | +0.02(+0.40%) |
Dec 04, 2023 | 4.980 | 5.100 | 4.920 | 4.950 | 7,575 | +0.03(+0.61%) |
Dec 01, 2023 | 5.090 | 5.250 | 4.760 | 4.920 | 4,918 | -0.00(-0.10%) |
Nov 30, 2023 | 5.000 | 5.050 | 4.925 | 4.925 | 1,016 | +0.04(+0.72%) |
Nov 29, 2023 | 4.920 | 5.250 | 4.886 | 4.890 | 4,841 | +0.09(+1.87%) |
Nov 28, 2023 | 5.000 | 5.000 | 4.301 | 4.800 | 9,143 | -0.10(-2.04%) |
Nov 27, 2023 | 4.880 | 5.015 | 4.880 | 4.900 | 1,090 | +0.05(+1.03%) |
Nov 24, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 903 | +0.05(+1.04%) |
Nov 22, 2023 | 5.000 | 5.000 | 4.800 | 4.800 | 944 | +0.04(+0.84%) |
Nov 21, 2023 | 5.000 | 5.140 | 4.760 | 4.760 | 1,310 | -0.38(-7.39%) |
Nov 20, 2023 | 4.300 | 5.140 | 4.300 | 5.140 | 8,092 | +0.54(+11.74%) |
Nov 17, 2023 | 5.100 | 5.100 | 4.600 | 4.600 | 10,739 | -0.50(-9.80%) |
Nov 16, 2023 | 5.200 | 5.222 | 5.010 | 5.100 | 3,316 | -0.10(-1.92%) |
Nov 15, 2023 | 5.320 | 5.370 | 5.200 | 5.200 | 2,457 | -0.10(-1.89%) |
Nov 14, 2023 | 5.320 | 5.630 | 5.300 | 5.300 | 680 | -0.34(-6.03%) |
Nov 13, 2023 | 5.502 | 5.640 | 5.177 | 5.640 | 2,613 | +0.02(+0.35%) |
Nov 10, 2023 | 5.177 | 5.670 | 4.674 | 5.620 | 1,905 | -0.04(-0.64%) |
Nov 09, 2023 | 5.601 | 5.657 | 5.474 | 5.657 | 904 | +0.01(+0.18%) |
Nov 08, 2023 | 5.699 | 5.739 | 5.384 | 5.646 | 2,952 | +0.24(+4.49%) |
Nov 07, 2023 | 5.177 | 5.867 | 5.177 | 5.403 | 22,445 | +0.28(+5.38%) |
Nov 06, 2023 | 5.068 | 5.176 | 4.891 | 5.127 | 9,035 | +0.25(+5.05%) |
Nov 03, 2023 | 4.250 | 4.881 | 4.250 | 4.881 | 3,957 | +0.15(+3.12%) |
Nov 02, 2023 | 4.506 | 4.822 | 4.151 | 4.733 | 2,319 | -0.13(-2.64%) |
Nov 01, 2023 | 4.772 | 4.861 | 4.772 | 4.861 | 485 | -0.06(-1.20%) |
Oct 31, 2023 | 5.019 | 5.019 | 4.536 | 4.920 | 1,806 | +0.39(+8.71%) |
Oct 30, 2023 | 4.585 | 4.585 | 4.526 | 4.526 | 586 | +0.09(+2.00%) |
Oct 27, 2023 | 4.190 | 4.437 | 4.190 | 4.437 | 1,575 | +0.25(+5.88%) |
Oct 26, 2023 | 4.181 | 4.191 | 4.181 | 4.191 | 811 | +0.10(+2.41%) |
Oct 25, 2023 | 3.944 | 4.092 | 3.944 | 4.092 | 2,284 | -0.22(-5.03%) |
Oct 24, 2023 | 3.934 | 4.309 | 3.836 | 4.309 | 1,860 | -0.17(-3.74%) |
Oct 23, 2023 | 4.378 | 4.684 | 4.240 | 4.476 | 3,535 | +0.29(+6.82%) |
Oct 20, 2023 | 4.378 | 4.378 | 4.191 | 4.191 | 1,245 | -0.07(-1.62%) |
Oct 19, 2023 | 4.437 | 4.437 | 3.875 | 4.260 | 12,052 | +0.49(+13.09%) |
Oct 18, 2023 | 4.210 | 4.427 | 3.767 | 3.767 | 3,035 | -0.46(-10.96%) |
Oct 17, 2023 | 5.137 | 5.137 | 4.141 | 4.230 | 14,675 | -0.45(-9.68%) |
Oct 13, 2023 | 4.684 | 114 | -0.03(-0.58%) | |||
Oct 12, 2023 | 4.654 | 4.711 | 4.654 | 4.711 | 2,197 | -0.35(-6.87%) |
Oct 11, 2023 | 5.153 | 5.340 | 5.058 | 5.058 | 4,190 | -0.04(-0.76%) |
Oct 10, 2023 | 4.612 | 5.097 | 4.612 | 5.097 | 1,807 | +0.35(+7.36%) |
Oct 09, 2023 | 4.534 | 4.854 | 4.466 | 4.748 | 3,825 | +0.18(+4.04%) |
Oct 06, 2023 | 4.359 | 4.563 | 4.136 | 4.563 | 884 | +0.22(+5.00%) |
Oct 05, 2023 | 4.728 | 4.728 | 3.689 | 4.346 | 3,099 | -0.17(-3.74%) |
Oct 04, 2023 | 4.670 | 4.854 | 4.369 | 4.515 | 5,148 | -0.03(-0.64%) |
Oct 03, 2023 | 4.971 | 5.340 | 4.544 | 4.544 | 5,613 | -0.07(-1.48%) |
Oct 02, 2023 | 4.709 | 4.709 | 4.612 | 4.612 | 2,179 | -0.05(-1.04%) |
Sep 29, 2023 | 4.660 | 4.660 | 4.515 | 4.660 | 933 | +0.03(+0.62%) |
Sep 28, 2023 | 4.417 | 4.632 | 4.379 | 4.632 | 833 | +0.02(+0.43%) |
Sep 27, 2023 | 4.490 | 4.612 | 4.490 | 4.612 | 3,323 | +0.00(+0.00%) |
Sep 26, 2023 | 4.481 | 4.612 | 4.369 | 4.612 | 4,412 | -0.07(-1.45%) |
Sep 25, 2023 | 4.680 | 4.680 | 4.680 | 4.680 | 1,011 | +0.00(+0.10%) |
Sep 22, 2023 | 5.146 | 5.194 | 3.767 | 4.675 | 5,887 | -0.37(-7.26%) |
Sep 21, 2023 | 5.107 | 5.107 | 5.000 | 5.041 | 1,293 | +0.05(+1.01%) |
Sep 20, 2023 | 5.252 | 5.767 | 4.806 | 4.990 | 9,236 | -0.64(-11.30%) |
Sep 15, 2023 | 5.626 | 111 | +0.16(+2.84%) | |||
Sep 14, 2023 | 5.777 | 5.816 | 5.471 | 5.471 | 1,717 | -0.17(-3.10%) |
Sep 13, 2023 | 5.507 | 5.646 | 5.431 | 5.646 | 2,320 | +0.08(+1.35%) |
Sep 12, 2023 | 5.602 | 5.603 | 5.570 | 5.570 | 2,069 | -0.03(-0.57%) |
Sep 11, 2023 | 5.650 | 5.660 | 5.587 | 5.603 | 3,010 | -0.01(-0.17%) |
Sep 08, 2023 | 5.603 | 5.746 | 5.603 | 5.612 | 1,188 | +0.07(+1.19%) |
Sep 07, 2023 | 5.641 | 5.746 | 5.546 | 5.546 | 4,211 | -0.08(-1.35%) |
Sep 06, 2023 | 5.325 | 5.622 | 5.325 | 5.622 | 2,045 | +0.24(+4.49%) |
Sep 05, 2023 | 5.603 | 5.603 | 5.095 | 5.380 | 4,330 | -0.23(-4.14%) |
Aug 31, 2023 | 5.612 | 149 | +0.16(+2.99%) | |||
Aug 30, 2023 | 5.430 | 5.449 | 5.411 | 5.449 | 3,397 | +0.21(+4.02%) |
Aug 29, 2023 | 5.085 | 5.264 | 5.085 | 5.239 | 2,232 | -0.03(-0.52%) |
Aug 28, 2023 | 5.334 | 5.449 | 5.239 | 5.266 | 3,814 | +0.22(+4.34%) |
Aug 25, 2023 | 5.363 | 5.449 | 5.047 | 5.047 | 1,413 | -0.32(-5.89%) |
Aug 24, 2023 | 5.392 | 5.430 | 5.363 | 5.363 | 725 | +0.45(+9.16%) |
Aug 23, 2023 | 4.884 | 4.913 | 4.884 | 4.913 | 766 | -0.14(-2.84%) |
Aug 21, 2023 | 5.057 | 35 | -0.07(-1.31%) | |||
Aug 18, 2023 | 5.478 | 5.478 | 5.124 | 5.124 | 1,287 | -0.25(-4.71%) |
Aug 17, 2023 | 5.363 | 5.498 | 5.363 | 5.377 | 2,066 | +0.02(+0.44%) |
Aug 16, 2023 | 5.095 | 5.603 | 5.085 | 5.354 | 4,995 | +0.25(+4.88%) |
Aug 15, 2023 | 5.028 | 5.737 | 4.836 | 5.105 | 9,761 | +0.20(+4.10%) |
Aug 14, 2023 | 4.903 | 4.903 | 4.903 | 4.903 | 317 | +0.13(+2.81%) |
Aug 11, 2023 | 4.930 | 4.930 | 4.769 | 4.769 | 4,494 | +0.02(+0.40%) |
Aug 10, 2023 | 4.769 | 4.939 | 4.628 | 4.750 | 7,719 | +0.13(+2.86%) |
Aug 09, 2023 | 4.911 | 4.911 | 4.571 | 4.619 | 4,471 | +0.14(+3.16%) |
Aug 08, 2023 | 4.788 | 5.175 | 4.477 | 4.477 | 14,451 | -0.47(-9.52%) |
Aug 07, 2023 | 5.241 | 5.250 | 4.873 | 4.948 | 10,511 | -0.61(-11.02%) |
Aug 04, 2023 | 5.561 | 5.561 | 5.561 | 5.561 | 563 | +0.33(+6.31%) |
Aug 03, 2023 | 5.401 | 5.740 | 5.231 | 5.231 | 11,757 | +0.08(+1.46%) |
Aug 02, 2023 | 5.467 | 5.514 | 5.137 | 5.156 | 6,916 | -0.08(-1.44%) |
Aug 01, 2023 | 5.241 | 5.561 | 5.184 | 5.231 | 6,275 | +0.25(+5.11%) |
Jul 31, 2023 | 5.269 | 5.278 | 4.977 | 4.977 | 3,242 | -0.26(-5.04%) |
Jul 28, 2023 | 5.156 | 5.241 | 5.139 | 5.241 | 2,580 | +0.17(+3.44%) |
Jul 27, 2023 | 5.523 | 5.523 | 5.066 | 5.066 | 4,433 | -0.32(-5.88%) |
Jul 26, 2023 | 5.674 | 5.674 | 5.222 | 5.383 | 2,495 | +0.25(+4.78%) |
Jul 25, 2023 | 5.137 | 5.137 | 5.090 | 5.137 | 918 | -0.42(-7.63%) |
Jul 24, 2023 | 5.674 | 5.674 | 5.514 | 5.561 | 4,290 | -0.07(-1.30%) |
Jul 21, 2023 | 5.561 | 5.655 | 5.561 | 5.634 | 1,517 | +0.07(+1.32%) |
Jul 19, 2023 | 5.561 | 130 | +0.14(+2.61%) | |||
Jul 18, 2023 | 5.608 | 5.646 | 5.405 | 5.420 | 6,299 | +0.05(+0.88%) |
Jul 17, 2023 | 5.561 | 5.561 | 5.373 | 5.373 | 1,893 | -0.19(-3.39%) |
Jul 14, 2023 | 5.335 | 5.655 | 5.335 | 5.561 | 1,520 | +0.25(+4.80%) |
Jul 13, 2023 | 5.599 | 5.599 | 5.307 | 5.307 | 717 | -0.26(-4.74%) |
Jul 12, 2023 | 5.580 | 5.580 | 5.561 | 5.571 | 852 | +0.13(+2.39%) |
Jul 11, 2023 | 5.431 | 5.440 | 5.422 | 5.440 | 969 | +0.01(+0.17%) |
Jul 10, 2023 | 5.347 | 5.431 | 5.301 | 5.431 | 6,219 | +0.14(+2.64%) |
Jul 07, 2023 | 5.143 | 5.292 | 5.115 | 5.292 | 1,280 | -0.01(-0.18%) |
Jul 06, 2023 | 4.887 | 5.338 | 4.887 | 5.301 | 4,251 | +0.36(+7.25%) |
Jul 05, 2023 | 5.068 | 5.115 | 4.942 | 4.942 | 2,038 | -0.17(-3.28%) |
Jul 03, 2023 | 5.264 | 5.264 | 4.882 | 5.110 | 1,685 | -0.07(-1.43%) |
Jun 30, 2023 | 5.106 | 5.264 | 5.106 | 5.185 | 1,107 | +0.02(+0.45%) |
Jun 29, 2023 | 5.208 | 5.264 | 5.161 | 5.161 | 3,720 | +0.02(+0.45%) |
Jun 28, 2023 | 5.138 | 5.138 | 5.138 | 5.138 | 1,658 | +0.21(+4.25%) |
Jun 27, 2023 | 4.985 | 5.106 | 4.929 | 4.929 | 2,708 | +0.01(+0.19%) |
Jun 26, 2023 | 4.882 | 5.106 | 4.882 | 4.920 | 1,671 | +0.07(+1.34%) |
Jun 23, 2023 | 5.022 | 5.115 | 4.854 | 4.854 | 1,150 | -0.16(-3.24%) |
Jun 22, 2023 | 5.115 | 5.133 | 4.882 | 5.017 | 3,449 | -0.08(-1.55%) |
Jun 21, 2023 | 5.115 | 5.115 | 4.836 | 5.096 | 1,924 | -0.06(-1.08%) |
Jun 20, 2023 | 4.836 | 5.189 | 4.464 | 5.152 | 8,892 | +0.27(+5.64%) |
Jun 16, 2023 | 4.877 | 4.877 | 4.877 | 4.877 | 1,238 | -0.15(-3.00%) |