Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.990 | 2.120 | 1.820 | 1.870 | 672,991 | -0.13(-6.50%) |
May 23, 2024 | 2.010 | 2.060 | 1.960 | 2.000 | 40,453 | -0.03(-1.48%) |
May 22, 2024 | 2.050 | 2.100 | 1.950 | 2.030 | 40,765 | -0.04(-1.93%) |
May 21, 2024 | 2.270 | 2.296 | 2.000 | 2.070 | 63,276 | -0.04(-1.90%) |
May 20, 2024 | 2.670 | 2.791 | 1.880 | 2.110 | 177,320 | -0.50(-19.16%) |
May 17, 2024 | 2.720 | 2.793 | 2.580 | 2.610 | 29,832 | -0.10(-3.69%) |
May 16, 2024 | 2.780 | 2.810 | 2.540 | 2.710 | 25,746 | +0.02(+0.74%) |
May 15, 2024 | 2.460 | 2.770 | 2.420 | 2.690 | 25,789 | +0.19(+7.60%) |
May 14, 2024 | 2.530 | 2.600 | 2.300 | 2.500 | 43,385 | +0.07(+2.88%) |
May 13, 2024 | 2.310 | 2.569 | 2.310 | 2.430 | 42,612 | +0.15(+6.35%) |
May 10, 2024 | 2.280 | 2.390 | 2.260 | 2.285 | 41,688 | +0.02(+0.66%) |
May 09, 2024 | 2.500 | 2.560 | 2.270 | 2.270 | 42,766 | -0.22(-8.84%) |
May 08, 2024 | 2.620 | 2.700 | 2.300 | 2.490 | 43,821 | -0.09(-3.49%) |
May 07, 2024 | 2.770 | 2.837 | 2.510 | 2.580 | 58,904 | -0.08(-3.01%) |
May 06, 2024 | 2.740 | 2.980 | 2.630 | 2.660 | 27,182 | -0.05(-1.85%) |
May 03, 2024 | 2.700 | 2.950 | 2.700 | 2.710 | 49,355 | -0.23(-7.82%) |
May 02, 2024 | 2.750 | 2.971 | 2.703 | 2.940 | 13,617 | +0.19(+6.91%) |
May 01, 2024 | 2.712 | 2.930 | 2.700 | 2.750 | 29,852 | -0.07(-2.48%) |
Apr 30, 2024 | 2.840 | 2.950 | 2.820 | 2.820 | 12,598 | -0.03(-1.05%) |
Apr 29, 2024 | 3.060 | 3.190 | 2.800 | 2.850 | 36,493 | -0.21(-6.86%) |
Apr 26, 2024 | 3.060 | 3.238 | 3.010 | 3.060 | 21,002 | -0.05(-1.61%) |
Apr 25, 2024 | 3.130 | 3.240 | 3.050 | 3.110 | 65,575 | -0.03(-0.96%) |
Apr 24, 2024 | 2.990 | 3.300 | 2.917 | 3.140 | 235,555 | +0.21(+7.17%) |
Apr 23, 2024 | 2.840 | 3.023 | 2.840 | 2.930 | 34,697 | +0.05(+1.74%) |
Apr 22, 2024 | 2.790 | 3.044 | 2.790 | 2.880 | 36,869 | +0.15(+5.69%) |
Apr 19, 2024 | 2.950 | 3.130 | 2.620 | 2.725 | 126,022 | -0.23(-7.94%) |
Apr 18, 2024 | 2.970 | 3.179 | 2.920 | 2.960 | 45,318 | +0.09(+3.14%) |
Apr 17, 2024 | 3.190 | 3.460 | 2.860 | 2.870 | 112,262 | -0.41(-12.50%) |
Apr 16, 2024 | 3.660 | 3.750 | 3.010 | 3.280 | 162,015 | -0.72(-18.00%) |
Apr 15, 2024 | 4.030 | 4.380 | 3.820 | 4.000 | 162,286 | -0.21(-4.99%) |
Apr 12, 2024 | 3.980 | 4.640 | 3.980 | 4.210 | 327,337 | +0.31(+7.95%) |
Apr 11, 2024 | 4.280 | 4.705 | 3.650 | 3.900 | 208,626 | -0.34(-8.02%) |
Apr 10, 2024 | 4.530 | 4.561 | 4.100 | 4.240 | 66,583 | -0.29(-6.40%) |
Apr 09, 2024 | 4.710 | 4.800 | 4.480 | 4.530 | 37,758 | -0.27(-5.62%) |
Apr 08, 2024 | 4.210 | 4.850 | 4.210 | 4.800 | 57,409 | +0.53(+12.41%) |
Apr 05, 2024 | 4.160 | 4.320 | 3.990 | 4.270 | 88,154 | +0.16(+3.89%) |
Apr 04, 2024 | 4.100 | 4.250 | 4.090 | 4.110 | 40,960 | +0.08(+1.99%) |
Apr 03, 2024 | 3.940 | 4.120 | 3.765 | 4.030 | 27,692 | +0.14(+3.60%) |
Apr 02, 2024 | 4.000 | 4.000 | 3.755 | 3.890 | 22,477 | -0.17(-4.19%) |
Apr 01, 2024 | 4.210 | 4.250 | 3.960 | 4.060 | 39,152 | -0.10(-2.40%) |
Mar 28, 2024 | 3.900 | 4.370 | 3.830 | 4.160 | 108,533 | +0.32(+8.33%) |
Mar 27, 2024 | 3.540 | 3.970 | 3.540 | 3.840 | 44,666 | +0.25(+6.96%) |
Mar 26, 2024 | 3.480 | 3.640 | 3.460 | 3.590 | 26,375 | +0.11(+3.16%) |
Mar 25, 2024 | 3.480 | 3.550 | 3.400 | 3.480 | 21,487 | -0.05(-1.42%) |
Mar 22, 2024 | 3.520 | 3.650 | 3.391 | 3.530 | 32,102 | -0.05(-1.40%) |
Mar 21, 2024 | 3.640 | 3.716 | 3.470 | 3.580 | 44,584 | -0.02(-0.56%) |
Mar 20, 2024 | 3.570 | 3.950 | 3.500 | 3.600 | 132,620 | +0.05(+1.41%) |
Mar 19, 2024 | 3.530 | 3.790 | 3.400 | 3.550 | 92,674 | -0.01(-0.28%) |
Mar 18, 2024 | 3.140 | 3.700 | 3.140 | 3.560 | 195,765 | +0.36(+11.25%) |
Mar 15, 2024 | 3.120 | 3.350 | 3.110 | 3.200 | 66,341 | -0.05(-1.54%) |
Mar 14, 2024 | 3.340 | 3.350 | 3.210 | 3.250 | 21,768 | -0.10(-2.99%) |
Mar 13, 2024 | 3.330 | 3.495 | 3.160 | 3.350 | 44,906 | -0.02(-0.59%) |
Mar 12, 2024 | 3.460 | 3.460 | 3.310 | 3.370 | 43,057 | -0.03(-0.88%) |
Mar 11, 2024 | 3.500 | 3.530 | 3.284 | 3.400 | 47,330 | -0.07(-2.02%) |
Mar 08, 2024 | 3.620 | 3.800 | 3.440 | 3.470 | 65,366 | -0.16(-4.41%) |
Mar 07, 2024 | 3.860 | 3.860 | 3.600 | 3.630 | 80,423 | -0.13(-3.46%) |
Mar 06, 2024 | 3.770 | 3.940 | 3.600 | 3.760 | 65,735 | +0.04(+1.08%) |
Mar 05, 2024 | 3.890 | 4.052 | 3.700 | 3.720 | 82,890 | -0.36(-8.82%) |
Mar 04, 2024 | 4.000 | 4.160 | 3.900 | 4.080 | 63,510 | +0.03(+0.74%) |
Mar 01, 2024 | 4.090 | 4.460 | 4.010 | 4.050 | 158,945 | +0.01(+0.25%) |
Feb 29, 2024 | 4.130 | 4.343 | 4.000 | 4.040 | 107,948 | -0.18(-4.27%) |
Feb 28, 2024 | 4.440 | 4.480 | 4.150 | 4.220 | 64,203 | -0.09(-2.09%) |
Feb 27, 2024 | 4.610 | 4.750 | 4.310 | 4.310 | 117,191 | -0.34(-7.31%) |
Feb 26, 2024 | 4.740 | 4.926 | 4.570 | 4.650 | 88,441 | -0.12(-2.52%) |
Feb 23, 2024 | 4.780 | 4.890 | 4.210 | 4.770 | 233,393 | -0.20(-4.02%) |
Feb 22, 2024 | 5.010 | 5.200 | 4.662 | 4.970 | 159,802 | -0.01(-0.20%) |
Feb 21, 2024 | 5.000 | 5.091 | 4.440 | 4.980 | 223,257 | -0.02(-0.45%) |
Feb 20, 2024 | 5.180 | 5.400 | 4.660 | 5.003 | 223,808 | -0.21(-3.98%) |
Feb 16, 2024 | 4.500 | 5.450 | 4.260 | 5.210 | 537,706 | +0.45(+9.45%) |
Feb 15, 2024 | 4.510 | 4.993 | 4.062 | 4.760 | 865,741 | -0.31(-6.11%) |
Feb 14, 2024 | 6.800 | 6.890 | 4.450 | 5.070 | 1,955,468 | -1.78(-25.99%) |
Feb 13, 2024 | 7.690 | 12.80 | 5.740 | 6.850 | 69,584,496 | +3.98(+139.09%) |
Feb 12, 2024 | 2.800 | 2.900 | 2.670 | 2.865 | 48,947 | +0.18(+6.51%) |
Feb 09, 2024 | 2.760 | 2.810 | 2.550 | 2.690 | 51,098 | -0.01(-0.37%) |
Feb 08, 2024 | 2.700 | 2.821 | 2.660 | 2.700 | 47,600 | -0.05(-1.82%) |
Feb 07, 2024 | 2.700 | 2.900 | 2.620 | 2.750 | 118,437 | +0.14(+5.36%) |
Feb 06, 2024 | 2.460 | 2.890 | 2.460 | 2.610 | 134,080 | +0.10(+3.98%) |
Feb 05, 2024 | 2.410 | 2.610 | 2.400 | 2.510 | 30,934 | +0.09(+3.72%) |
Feb 02, 2024 | 2.400 | 2.580 | 2.400 | 2.420 | 21,473 | -0.04(-1.63%) |
Feb 01, 2024 | 2.450 | 2.525 | 2.410 | 2.460 | 36,846 | +0.11(+4.68%) |
Jan 31, 2024 | 2.520 | 2.620 | 2.350 | 2.350 | 47,265 | -0.16(-6.37%) |
Jan 30, 2024 | 2.440 | 2.610 | 2.361 | 2.510 | 104,346 | +0.11(+4.58%) |
Jan 29, 2024 | 2.490 | 2.590 | 2.360 | 2.400 | 54,619 | -0.07(-2.83%) |
Jan 26, 2024 | 2.510 | 2.560 | 2.410 | 2.470 | 25,499 | -0.06(-2.37%) |
Jan 25, 2024 | 2.596 | 2.720 | 2.435 | 2.530 | 28,657 | +0.07(+2.82%) |
Jan 24, 2024 | 2.600 | 2.740 | 2.445 | 2.461 | 39,650 | -0.19(-7.15%) |
Jan 23, 2024 | 2.530 | 2.810 | 2.530 | 2.650 | 71,166 | +0.08(+3.11%) |
Jan 22, 2024 | 2.320 | 2.600 | 2.295 | 2.570 | 21,205 | +0.20(+8.44%) |
Jan 19, 2024 | 2.370 | 2.520 | 2.310 | 2.370 | 30,625 | -0.02(-0.84%) |
Jan 18, 2024 | 2.470 | 2.695 | 2.320 | 2.390 | 74,162 | -0.17(-6.64%) |
Jan 17, 2024 | 2.530 | 2.660 | 2.500 | 2.560 | 89,198 | -0.02(-0.78%) |
Jan 16, 2024 | 2.820 | 2.820 | 2.550 | 2.580 | 128,661 | -0.21(-7.53%) |
Jan 12, 2024 | 2.830 | 2.982 | 2.740 | 2.790 | 58,271 | -0.04(-1.41%) |
Jan 11, 2024 | 2.950 | 3.063 | 2.830 | 2.830 | 76,727 | -0.16(-5.35%) |
Jan 10, 2024 | 2.870 | 3.580 | 2.780 | 2.990 | 449,134 | +0.16(+5.65%) |
Jan 09, 2024 | 2.680 | 2.911 | 2.666 | 2.830 | 218,217 | +0.13(+4.81%) |
Jan 08, 2024 | 2.880 | 2.880 | 2.650 | 2.700 | 119,143 | +0.00(+0.00%) |
Jan 05, 2024 | 2.570 | 2.760 | 2.560 | 2.700 | 33,807 | +0.06(+2.27%) |
Jan 04, 2024 | 2.800 | 2.939 | 2.550 | 2.640 | 109,231 | -0.17(-6.05%) |
Jan 03, 2024 | 3.210 | 3.362 | 2.770 | 2.810 | 366,500 | -0.38(-11.91%) |
Jan 02, 2024 | 3.300 | 3.350 | 3.112 | 3.190 | 53,839 | -0.08(-2.45%) |
Dec 29, 2023 | 3.450 | 3.690 | 2.790 | 3.270 | 272,532 | +0.03(+0.93%) |
Dec 28, 2023 | 3.110 | 3.600 | 3.110 | 3.240 | 144,627 | +0.08(+2.53%) |
Dec 27, 2023 | 3.310 | 3.350 | 3.110 | 3.160 | 60,006 | +0.00(+0.00%) |
Dec 26, 2023 | 3.410 | 3.449 | 3.160 | 3.160 | 114,356 | -0.09(-2.77%) |
Dec 22, 2023 | 3.380 | 3.510 | 3.250 | 3.250 | 76,033 | -0.21(-6.07%) |
Dec 21, 2023 | 3.660 | 3.939 | 3.460 | 3.460 | 177,856 | -0.28(-7.48%) |
Dec 20, 2023 | 3.790 | 4.000 | 3.370 | 3.740 | 83,615 | -0.02(-0.54%) |
Dec 19, 2023 | 4.020 | 4.269 | 3.760 | 3.760 | 55,679 | -0.25(-6.24%) |
Dec 18, 2023 | 4.130 | 4.403 | 4.010 | 4.010 | 56,462 | -0.09(-2.19%) |
Dec 15, 2023 | 4.360 | 4.450 | 4.070 | 4.100 | 33,685 | -0.35(-7.87%) |
Dec 14, 2023 | 4.870 | 4.950 | 4.280 | 4.450 | 74,287 | -0.38(-7.87%) |
Dec 13, 2023 | 5.200 | 5.527 | 4.550 | 4.830 | 94,349 | -0.29(-5.66%) |
Dec 12, 2023 | 4.540 | 5.550 | 4.440 | 5.120 | 295,271 | +0.50(+10.82%) |
Dec 11, 2023 | 4.450 | 4.700 | 4.140 | 4.620 | 83,790 | +0.17(+3.76%) |
Dec 08, 2023 | 4.750 | 4.756 | 4.250 | 4.453 | 86,053 | -0.11(-2.35%) |
Dec 07, 2023 | 4.220 | 4.683 | 4.190 | 4.560 | 99,945 | +0.37(+8.83%) |
Dec 06, 2023 | 3.900 | 4.500 | 3.900 | 4.190 | 208,463 | +0.35(+9.11%) |
Dec 05, 2023 | 3.820 | 4.170 | 3.820 | 3.840 | 57,621 | -0.09(-2.29%) |
Dec 04, 2023 | 3.820 | 4.168 | 3.430 | 3.930 | 315,507 | +0.39(+11.02%) |