Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.160 | 1.244 | 1.100 | 1.140 | 83,760 | -0.04(-3.39%) |
Jun 06, 2024 | 1.220 | 1.229 | 1.140 | 1.180 | 66,244 | -0.04(-3.28%) |
Jun 05, 2024 | 1.300 | 1.300 | 1.200 | 1.220 | 78,069 | -0.03(-2.40%) |
Jun 04, 2024 | 1.360 | 1.360 | 1.210 | 1.250 | 72,239 | -0.02(-1.57%) |
Jun 03, 2024 | 1.280 | 1.380 | 1.240 | 1.270 | 100,464 | -0.01(-0.78%) |
May 31, 2024 | 1.320 | 1.330 | 1.260 | 1.280 | 46,453 | +0.03(+2.40%) |
May 30, 2024 | 1.490 | 1.500 | 1.210 | 1.250 | 271,139 | -0.26(-17.22%) |
May 29, 2024 | 1.520 | 1.520 | 1.480 | 1.510 | 78,503 | +0.01(+0.67%) |
May 28, 2024 | 1.490 | 1.530 | 1.480 | 1.500 | 35,542 | +0.01(+0.67%) |
May 24, 2024 | 1.530 | 1.540 | 1.482 | 1.490 | 56,465 | -0.03(-1.97%) |
May 23, 2024 | 1.490 | 1.570 | 1.490 | 1.520 | 122,904 | +0.02(+1.33%) |
May 22, 2024 | 1.520 | 1.548 | 1.470 | 1.500 | 51,377 | +0.01(+0.67%) |
May 21, 2024 | 1.480 | 1.490 | 1.420 | 1.490 | 49,066 | +0.05(+3.47%) |
May 20, 2024 | 1.420 | 1.520 | 1.411 | 1.440 | 83,719 | +0.01(+0.70%) |
May 17, 2024 | 1.580 | 1.580 | 1.420 | 1.430 | 119,558 | -0.10(-6.54%) |
May 16, 2024 | 1.620 | 1.684 | 1.520 | 1.530 | 106,075 | -0.09(-5.56%) |
May 15, 2024 | 1.600 | 1.700 | 1.515 | 1.620 | 206,968 | -0.35(-17.77%) |
May 14, 2024 | 2.020 | 2.060 | 1.950 | 1.970 | 168,930 | -0.05(-2.48%) |
May 13, 2024 | 2.000 | 2.050 | 1.911 | 2.020 | 149,683 | +0.09(+4.66%) |
May 10, 2024 | 1.820 | 2.050 | 1.795 | 1.930 | 451,307 | +0.10(+5.46%) |
May 09, 2024 | 1.750 | 1.830 | 1.721 | 1.830 | 132,170 | +0.07(+3.98%) |
May 08, 2024 | 1.810 | 1.839 | 1.710 | 1.760 | 114,159 | -0.06(-3.30%) |
May 07, 2024 | 1.830 | 1.840 | 1.740 | 1.820 | 90,875 | +0.01(+0.55%) |
May 06, 2024 | 1.880 | 1.920 | 1.770 | 1.810 | 106,855 | -0.05(-2.69%) |
May 03, 2024 | 1.820 | 1.935 | 1.803 | 1.860 | 261,679 | +0.05(+2.76%) |
May 02, 2024 | 1.720 | 1.870 | 1.720 | 1.810 | 148,874 | +0.10(+5.85%) |
May 01, 2024 | 1.690 | 1.850 | 1.690 | 1.710 | 188,907 | -0.02(-1.16%) |
Apr 30, 2024 | 1.900 | 1.949 | 1.700 | 1.730 | 191,207 | -0.14(-7.72%) |
Apr 29, 2024 | 1.830 | 2.100 | 1.810 | 1.875 | 243,222 | +0.06(+3.57%) |
Apr 26, 2024 | 1.770 | 1.880 | 1.700 | 1.810 | 206,653 | +0.02(+1.12%) |
Apr 25, 2024 | 1.880 | 1.969 | 1.764 | 1.790 | 128,688 | -0.10(-5.29%) |
Apr 24, 2024 | 1.830 | 1.940 | 1.830 | 1.890 | 65,842 | +0.04(+2.16%) |
Apr 23, 2024 | 1.820 | 1.956 | 1.820 | 1.850 | 54,921 | +0.03(+1.65%) |
Apr 22, 2024 | 1.910 | 1.940 | 1.700 | 1.820 | 143,957 | -0.14(-7.14%) |
Apr 19, 2024 | 2.120 | 2.140 | 1.930 | 1.960 | 250,528 | -0.15(-7.11%) |
Apr 18, 2024 | 2.090 | 2.340 | 2.060 | 2.110 | 353,040 | -0.18(-7.86%) |
Apr 17, 2024 | 1.710 | 2.890 | 1.710 | 2.290 | 2,014,469 | +0.58(+33.92%) |
Apr 16, 2024 | 1.800 | 1.930 | 1.590 | 1.710 | 264,434 | -0.09(-5.00%) |
Apr 15, 2024 | 2.150 | 2.285 | 1.723 | 1.800 | 254,149 | -0.56(-23.73%) |
Apr 12, 2024 | 2.610 | 2.650 | 2.250 | 2.360 | 344,803 | -0.23(-8.88%) |
Apr 11, 2024 | 3.100 | 3.374 | 2.550 | 2.590 | 214,574 | -0.42(-13.95%) |
Apr 10, 2024 | 3.010 | 3.150 | 2.701 | 3.010 | 285,154 | +2.84(+1690.60%) |
Apr 09, 2024 | 0.1920 | 0.2039 | 0.1513 | 0.1681 | 4,171,447 | -0.02(-12.45%) |
Apr 08, 2024 | 0.2421 | 0.2500 | 0.1850 | 0.1920 | 6,916,345 | -0.06(-24.79%) |
Apr 05, 2024 | 0.2600 | 0.2700 | 0.2302 | 0.2553 | 1,888,731 | -0.01(-2.67%) |
Apr 04, 2024 | 0.2300 | 0.2791 | 0.2260 | 0.2623 | 8,625,487 | +0.04(+19.50%) |
Apr 03, 2024 | 0.3960 | 0.4040 | 0.1860 | 0.2195 | 17,017,572 | -0.20(-47.18%) |
Apr 02, 2024 | 0.4150 | 0.4270 | 0.4001 | 0.4156 | 1,182,881 | +0.00(+1.05%) |
Apr 01, 2024 | 0.4417 | 0.4417 | 0.4100 | 0.4113 | 1,391,323 | -0.02(-4.30%) |
Mar 28, 2024 | 0.4066 | 0.4520 | 0.4520 | 0.4298 | 3,133,933 | +0.02(+4.80%) |
Mar 27, 2024 | 0.4050 | 0.4300 | 0.3900 | 0.4101 | 1,602,759 | -0.02(-4.63%) |
Mar 26, 2024 | 0.4579 | 0.4600 | 0.3900 | 0.4300 | 3,376,791 | -0.03(-6.52%) |
Mar 25, 2024 | 0.4700 | 0.5000 | 0.4406 | 0.4600 | 3,694,884 | +0.00(+0.74%) |
Mar 22, 2024 | 0.4500 | 0.5500 | 0.4450 | 0.4566 | 10,157,369 | +0.02(+4.49%) |
Mar 21, 2024 | 0.3700 | 0.4500 | 0.3605 | 0.4370 | 6,300,178 | +0.07(+17.47%) |
Mar 20, 2024 | 0.3857 | 0.4000 | 0.3511 | 0.3720 | 2,318,397 | -0.02(-4.49%) |
Mar 19, 2024 | 0.3600 | 0.5100 | 0.3369 | 0.3895 | 8,964,498 | +0.03(+7.86%) |
Mar 18, 2024 | 0.3683 | 0.3800 | 0.2875 | 0.3611 | 8,371,210 | -0.01(-3.71%) |
Mar 15, 2024 | 0.4100 | 0.4299 | 0.3511 | 0.3750 | 6,614,217 | -0.06(-14.31%) |
Mar 14, 2024 | 0.6193 | 0.6200 | 0.3567 | 0.4376 | 20,678,736 | -0.19(-30.65%) |
Mar 13, 2024 | 0.3900 | 0.7373 | 0.3900 | 0.6310 | 26,604,574 | +0.24(+61.79%) |
Mar 12, 2024 | 0.3155 | 0.4015 | 0.3151 | 0.3900 | 18,539,328 | +0.10(+34.48%) |
Mar 11, 2024 | 0.2500 | 0.2942 | 0.2310 | 0.2900 | 7,580,713 | +0.04(+17.41%) |
Mar 08, 2024 | 0.2279 | 0.2600 | 0.2250 | 0.2470 | 5,393,419 | +0.01(+6.24%) |
Mar 07, 2024 | 0.2000 | 0.2398 | 0.1910 | 0.2325 | 6,988,523 | +0.04(+18.02%) |
Mar 06, 2024 | 0.2000 | 0.2000 | 0.1751 | 0.1970 | 2,570,326 | +0.01(+5.07%) |
Mar 05, 2024 | 0.1832 | 0.1899 | 0.1742 | 0.1875 | 1,428,342 | -0.00(-0.53%) |
Mar 04, 2024 | 0.1900 | 0.1900 | 0.1718 | 0.1885 | 885,433 | +0.00(+0.27%) |
Mar 01, 2024 | 0.1795 | 0.1977 | 0.1795 | 0.1880 | 1,475,495 | +0.01(+3.87%) |
Feb 29, 2024 | 0.1740 | 0.1890 | 0.1740 | 0.1810 | 893,970 | +0.01(+3.90%) |
Feb 28, 2024 | 0.1779 | 0.1845 | 0.1651 | 0.1742 | 404,602 | -0.00(-2.08%) |
Feb 27, 2024 | 0.1854 | 0.1860 | 0.1765 | 0.1779 | 533,219 | -0.01(-2.79%) |
Feb 26, 2024 | 0.1630 | 0.1830 | 0.1630 | 0.1830 | 594,544 | +0.02(+10.17%) |
Feb 23, 2024 | 0.1744 | 0.1788 | 0.1583 | 0.1661 | 1,356,082 | -0.01(-7.62%) |
Feb 22, 2024 | 0.1830 | 0.1832 | 0.1721 | 0.1798 | 662,387 | -0.00(-0.72%) |
Feb 21, 2024 | 0.1850 | 0.1880 | 0.1800 | 0.1811 | 348,699 | -0.00(-2.69%) |
Feb 20, 2024 | 0.1820 | 0.1900 | 0.1800 | 0.1861 | 411,843 | -0.00(-0.37%) |
Feb 16, 2024 | 0.1902 | 0.1902 | 0.1811 | 0.1868 | 358,376 | -0.00(-1.79%) |
Feb 15, 2024 | 0.1935 | 0.1970 | 0.1800 | 0.1902 | 966,321 | +0.00(+0.11%) |
Feb 14, 2024 | 0.1930 | 0.2000 | 0.1821 | 0.1900 | 967,457 | -0.01(-2.56%) |
Feb 13, 2024 | 0.2000 | 0.2000 | 0.1905 | 0.1950 | 260,735 | -0.00(-2.26%) |
Feb 12, 2024 | 0.2000 | 0.2000 | 0.1860 | 0.1995 | 1,082,704 | +0.01(+6.17%) |
Feb 09, 2024 | 0.1900 | 0.1956 | 0.1821 | 0.1879 | 716,920 | -0.01(-3.99%) |
Feb 08, 2024 | 0.2000 | 0.2041 | 0.1901 | 0.1957 | 529,967 | -0.00(-0.05%) |
Feb 07, 2024 | 0.1866 | 0.1958 | 0.1866 | 0.1958 | 491,326 | +0.01(+3.05%) |
Feb 06, 2024 | 0.1996 | 0.1997 | 0.1810 | 0.1900 | 1,215,321 | -0.01(-4.90%) |
Feb 05, 2024 | 0.1996 | 0.2000 | 0.1850 | 0.1998 | 464,654 | +0.00(+1.42%) |
Feb 02, 2024 | 0.1990 | 0.1990 | 0.1872 | 0.1970 | 214,601 | +0.00(+1.03%) |
Feb 01, 2024 | 0.1894 | 0.1982 | 0.1850 | 0.1950 | 682,637 | +0.01(+2.90%) |
Jan 31, 2024 | 0.2000 | 0.2088 | 0.1893 | 0.1895 | 982,330 | -0.02(-9.24%) |
Jan 30, 2024 | 0.2257 | 0.2300 | 0.2011 | 0.2088 | 427,117 | -0.00(-0.85%) |
Jan 29, 2024 | 0.2070 | 0.2200 | 0.1985 | 0.2106 | 721,549 | +0.00(+1.74%) |
Jan 26, 2024 | 0.2100 | 0.2200 | 0.1950 | 0.2070 | 2,909,425 | +0.00(+1.47%) |
Jan 25, 2024 | 0.1725 | 0.2100 | 0.1701 | 0.2040 | 4,499,530 | +0.03(+15.38%) |
Jan 24, 2024 | 0.1590 | 0.1800 | 0.1590 | 0.1768 | 1,331,572 | +0.02(+14.06%) |
Jan 23, 2024 | 0.1540 | 0.1592 | 0.1505 | 0.1550 | 488,028 | -0.00(-0.64%) |
Jan 22, 2024 | 0.1410 | 0.1620 | 0.1410 | 0.1560 | 680,052 | +0.00(+2.09%) |
Jan 19, 2024 | 0.1519 | 0.1567 | 0.1450 | 0.1528 | 884,927 | +0.00(+0.07%) |
Jan 18, 2024 | 0.1505 | 0.1598 | 0.1500 | 0.1527 | 501,694 | -0.00(-2.74%) |
Jan 17, 2024 | 0.1740 | 0.1740 | 0.1505 | 0.1570 | 1,361,354 | -0.01(-7.10%) |
Jan 16, 2024 | 0.1690 | 0.1794 | 0.1681 | 0.1690 | 694,255 | -0.00(-0.12%) |
Jan 12, 2024 | 0.1740 | 0.1798 | 0.1670 | 0.1692 | 1,462,281 | -0.00(-2.70%) |
Jan 11, 2024 | 0.1770 | 0.1770 | 0.1690 | 0.1739 | 353,098 | -0.00(-0.57%) |
Jan 10, 2024 | 0.1770 | 0.1770 | 0.1695 | 0.1749 | 392,357 | -0.00(-0.57%) |
Jan 09, 2024 | 0.1769 | 0.1780 | 0.1690 | 0.1759 | 452,032 | -0.00(-0.40%) |
Jan 08, 2024 | 0.1732 | 0.1780 | 0.1668 | 0.1766 | 495,453 | +0.00(+1.49%) |
Jan 05, 2024 | 0.1750 | 0.1760 | 0.1668 | 0.1740 | 323,710 | +0.00(+0.00%) |
Jan 04, 2024 | 0.1655 | 0.1750 | 0.1626 | 0.1740 | 979,107 | +0.00(+2.96%) |
Jan 03, 2024 | 0.1745 | 0.1770 | 0.1625 | 0.1690 | 1,257,332 | -0.01(-4.52%) |
Jan 02, 2024 | 0.1811 | 0.1833 | 0.1735 | 0.1770 | 789,189 | +0.00(+1.09%) |
Dec 29, 2023 | 0.1795 | 0.1800 | 0.1730 | 0.1751 | 1,002,541 | -0.00(-2.51%) |
Dec 28, 2023 | 0.1800 | 0.1865 | 0.1750 | 0.1796 | 1,121,253 | -0.00(-1.86%) |
Dec 27, 2023 | 0.1790 | 0.1840 | 0.1730 | 0.1830 | 1,770,762 | -0.00(-1.24%) |
Dec 26, 2023 | 0.1840 | 0.1885 | 0.1699 | 0.1853 | 1,138,304 | +0.01(+3.06%) |
Dec 22, 2023 | 0.1710 | 0.1845 | 0.1710 | 0.1798 | 1,283,934 | +0.01(+4.53%) |
Dec 21, 2023 | 0.1730 | 0.1793 | 0.1600 | 0.1720 | 3,806,688 | -0.02(-8.51%) |
Dec 20, 2023 | 0.2170 | 0.2230 | 0.1720 | 0.1880 | 39,253,032 | +0.00(+0.00%) |
Dec 19, 2023 | 0.1816 | 0.1880 | 0.1712 | 0.1880 | 620,151 | +0.00(+1.62%) |
Dec 18, 2023 | 0.1814 | 0.1889 | 0.1751 | 0.1850 | 496,659 | -0.00(-1.07%) |
Dec 15, 2023 | 0.1965 | 0.1965 | 0.1842 | 0.1870 | 698,418 | -0.00(-1.53%) |
Dec 14, 2023 | 0.1694 | 0.1935 | 0.1660 | 0.1899 | 1,622,799 | +0.02(+10.02%) |
Dec 13, 2023 | 0.1712 | 0.1758 | 0.1600 | 0.1726 | 724,973 | +0.01(+4.61%) |
Dec 12, 2023 | 0.1700 | 0.1700 | 0.1570 | 0.1650 | 1,792,510 | -0.01(-4.24%) |
Dec 11, 2023 | 0.1921 | 0.1921 | 0.1675 | 0.1723 | 1,329,658 | -0.02(-8.50%) |
Dec 08, 2023 | 0.2000 | 0.2000 | 0.1811 | 0.1883 | 1,253,570 | -0.01(-5.85%) |
Dec 07, 2023 | 0.2025 | 0.2061 | 0.1931 | 0.2000 | 924,122 | -0.01(-3.85%) |
Dec 06, 2023 | 0.2070 | 0.2168 | 0.1940 | 0.2080 | 2,198,530 | +0.00(+0.48%) |
Dec 05, 2023 | 0.1935 | 0.2170 | 0.1933 | 0.2070 | 2,423,340 | +0.00(+1.97%) |
Dec 04, 2023 | 0.2100 | 0.2100 | 0.1900 | 0.2030 | 1,171,067 | +0.00(+0.25%) |
Dec 01, 2023 | 0.2048 | 0.2100 | 0.1746 | 0.2025 | 2,037,927 | -0.00(-0.98%) |
Nov 30, 2023 | 0.2020 | 0.2171 | 0.1945 | 0.2045 | 3,493,140 | +0.00(+1.44%) |
Nov 29, 2023 | 0.1771 | 0.2048 | 0.1701 | 0.2016 | 4,276,214 | +0.02(+11.38%) |
Nov 28, 2023 | 0.1802 | 0.1849 | 0.1725 | 0.1810 | 1,942,324 | -0.00(-1.36%) |
Nov 27, 2023 | 0.1844 | 0.1880 | 0.1780 | 0.1835 | 2,752,351 | -0.01(-3.93%) |
Nov 24, 2023 | 0.1850 | 0.2000 | 0.1790 | 0.1910 | 2,155,176 | -0.00(-0.83%) |
Nov 22, 2023 | 0.1902 | 0.2065 | 0.1750 | 0.1926 | 7,125,892 | -0.02(-11.24%) |
Nov 21, 2023 | 0.2140 | 0.2500 | 0.1900 | 0.2170 | 75,788,304 | +0.04(+25.07%) |
Nov 20, 2023 | 0.1950 | 0.2090 | 0.1637 | 0.1735 | 17,283,012 | +0.01(+3.34%) |
Nov 17, 2023 | 0.1555 | 0.1770 | 0.1500 | 0.1679 | 1,558,487 | +0.01(+5.00%) |
Nov 16, 2023 | 0.1719 | 0.1719 | 0.1550 | 0.1599 | 1,812,878 | -0.01(-5.50%) |
Nov 15, 2023 | 0.1800 | 0.1827 | 0.1650 | 0.1692 | 2,527,317 | -0.01(-5.47%) |
Nov 14, 2023 | 0.1895 | 0.2050 | 0.1751 | 0.1790 | 6,660,610 | -0.04(-16.36%) |
Nov 13, 2023 | 0.1871 | 0.2202 | 0.1700 | 0.2140 | 8,085,549 | -0.02(-7.08%) |
Nov 10, 2023 | 0.3020 | 0.3300 | 0.2070 | 0.2303 | 75,690,944 | +0.07(+43.94%) |
Nov 09, 2023 | 0.1612 | 0.1612 | 0.1480 | 0.1600 | 14,251,372 | +0.00(+0.95%) |
Nov 08, 2023 | 0.1600 | 0.1600 | 0.1464 | 0.1585 | 870,575 | +0.01(+5.67%) |
Nov 07, 2023 | 0.1561 | 0.1600 | 0.1463 | 0.1500 | 321,096 | +0.00(+2.53%) |
Nov 06, 2023 | 0.1500 | 0.1548 | 0.1460 | 0.1463 | 299,122 | -0.00(-1.22%) |
Nov 03, 2023 | 0.1575 | 0.1576 | 0.1440 | 0.1481 | 519,784 | +0.00(+1.30%) |
Nov 02, 2023 | 0.1700 | 0.1673 | 0.1310 | 0.1462 | 792,472 | -0.02(-12.66%) |
Nov 01, 2023 | 0.1701 | 0.1729 | 0.1565 | 0.1674 | 89,575 | -0.01(-5.74%) |
Oct 31, 2023 | 0.1560 | 0.1778 | 0.1500 | 0.1776 | 414,683 | +0.02(+11.35%) |
Oct 30, 2023 | 0.1616 | 0.1725 | 0.1500 | 0.1595 | 162,499 | -0.00(-1.42%) |
Oct 27, 2023 | 0.1600 | 0.1700 | 0.1560 | 0.1618 | 137,864 | -0.00(-0.06%) |
Oct 26, 2023 | 0.1700 | 0.1759 | 0.1566 | 0.1619 | 159,158 | -0.01(-5.87%) |
Oct 25, 2023 | 0.1878 | 0.1924 | 0.1662 | 0.1720 | 451,631 | -0.02(-11.34%) |
Oct 24, 2023 | 0.1500 | 0.2289 | 0.1320 | 0.1940 | 1,618,708 | +0.04(+26.06%) |
Oct 23, 2023 | 0.1500 | 0.1568 | 0.1500 | 0.1539 | 256,084 | -0.00(-1.85%) |
Oct 20, 2023 | 0.1550 | 0.1607 | 0.1496 | 0.1568 | 297,803 | +0.00(+2.35%) |
Oct 19, 2023 | 0.1600 | 0.1649 | 0.1503 | 0.1532 | 625,554 | -0.01(-5.55%) |
Oct 18, 2023 | 0.1632 | 0.1694 | 0.1522 | 0.1622 | 447,654 | -0.01(-3.45%) |
Oct 17, 2023 | 0.1630 | 0.1750 | 0.1543 | 0.1680 | 701,417 | +0.01(+7.62%) |
Oct 16, 2023 | 0.1739 | 0.1700 | 0.1460 | 0.1561 | 1,040,378 | -0.04(-18.70%) |
Oct 13, 2023 | 0.2267 | 0.2267 | 0.1590 | 0.1920 | 13,831,297 | +0.00(+0.00%) |
Oct 12, 2023 | 0.1900 | 0.2148 | 0.1753 | 0.1920 | 2,054,466 | +0.03(+16.43%) |
Oct 11, 2023 | 0.1500 | 0.1782 | 0.1350 | 0.1649 | 1,746,676 | +0.03(+24.74%) |
Oct 10, 2023 | 0.1500 | 0.1539 | 0.1255 | 0.1322 | 736,166 | -0.02(-12.57%) |
Oct 09, 2023 | 0.1816 | 0.1816 | 0.1511 | 0.1512 | 225,344 | -0.02(-9.57%) |
Oct 06, 2023 | 0.1820 | 0.1820 | 0.1620 | 0.1672 | 509,241 | +0.00(+0.06%) |
Oct 05, 2023 | 0.1500 | 0.1763 | 0.1500 | 0.1671 | 537,330 | +0.02(+9.93%) |
Oct 04, 2023 | 0.1498 | 0.1549 | 0.1489 | 0.1520 | 312,172 | +0.00(+1.88%) |
Oct 03, 2023 | 0.1687 | 0.1687 | 0.1490 | 0.1492 | 460,229 | -0.02(-10.55%) |