Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 2.180 | 2.325 | 1.950 | 1.950 | 27,343 | -0.23(-10.55%) |
May 09, 2024 | 2.190 | 2.210 | 2.090 | 2.180 | 22,244 | +0.09(+4.31%) |
May 08, 2024 | 2.180 | 2.200 | 2.050 | 2.090 | 13,324 | -0.11(-5.00%) |
May 07, 2024 | 2.200 | 2.470 | 2.060 | 2.200 | 46,087 | +0.04(+1.85%) |
May 06, 2024 | 2.050 | 2.300 | 1.960 | 2.160 | 76,571 | +0.13(+6.40%) |
May 03, 2024 | 2.670 | 2.670 | 2.010 | 2.030 | 85,519 | -0.44(-17.81%) |
May 02, 2024 | 2.830 | 2.830 | 2.450 | 2.470 | 51,710 | -0.20(-7.49%) |
May 01, 2024 | 2.780 | 2.798 | 2.560 | 2.670 | 46,900 | -0.06(-2.20%) |
Apr 30, 2024 | 2.810 | 2.840 | 2.560 | 2.730 | 54,781 | +0.02(+0.74%) |
Apr 29, 2024 | 2.840 | 3.175 | 2.650 | 2.710 | 43,400 | -0.21(-7.24%) |
Apr 26, 2024 | 3.020 | 3.165 | 2.799 | 2.921 | 34,088 | -0.13(-4.21%) |
Apr 25, 2024 | 2.970 | 3.100 | 2.930 | 3.050 | 19,364 | +0.04(+1.33%) |
Apr 24, 2024 | 2.980 | 3.125 | 2.790 | 3.010 | 12,712 | +0.04(+1.35%) |
Apr 23, 2024 | 2.570 | 3.140 | 2.545 | 2.970 | 62,771 | +0.39(+15.12%) |
Apr 22, 2024 | 3.040 | 3.063 | 2.510 | 2.580 | 47,266 | -0.53(-17.04%) |
Apr 19, 2024 | 3.120 | 3.415 | 3.110 | 3.110 | 3,671 | -0.02(-0.80%) |
Apr 18, 2024 | 3.465 | 3.465 | 3.000 | 3.135 | 26,484 | -0.11(-3.26%) |
Apr 17, 2024 | 3.340 | 3.340 | 3.200 | 3.240 | 21,779 | -0.07(-2.10%) |
Apr 16, 2024 | 3.470 | 3.470 | 3.199 | 3.310 | 27,068 | -0.21(-5.97%) |
Apr 15, 2024 | 3.980 | 4.030 | 3.495 | 3.520 | 32,246 | -0.33(-8.57%) |
Apr 12, 2024 | 4.020 | 4.260 | 3.850 | 3.850 | 39,581 | -0.11(-2.78%) |
Apr 11, 2024 | 4.260 | 4.370 | 3.920 | 3.960 | 12,035 | -0.11(-2.70%) |
Apr 10, 2024 | 4.290 | 4.590 | 3.990 | 4.070 | 34,500 | -0.35(-7.92%) |
Apr 09, 2024 | 4.300 | 4.520 | 4.190 | 4.420 | 18,775 | +0.16(+3.76%) |
Apr 08, 2024 | 4.420 | 4.612 | 4.220 | 4.260 | 14,592 | -0.23(-5.12%) |
Apr 05, 2024 | 4.730 | 4.906 | 4.251 | 4.490 | 43,140 | -0.34(-7.04%) |
Apr 04, 2024 | 5.150 | 5.273 | 4.610 | 4.830 | 26,059 | -0.17(-3.40%) |
Apr 03, 2024 | 4.740 | 5.149 | 4.740 | 5.000 | 37,802 | +0.07(+1.42%) |
Apr 02, 2024 | 6.190 | 6.336 | 4.840 | 4.930 | 168,022 | -1.48(-23.09%) |
Apr 01, 2024 | 6.050 | 6.805 | 6.050 | 6.410 | 42,903 | +0.37(+6.13%) |
Mar 28, 2024 | 6.520 | 7.170 | 5.904 | 6.040 | 60,444 | -0.55(-8.35%) |
Mar 27, 2024 | 6.350 | 6.850 | 5.990 | 6.590 | 37,660 | +0.10(+1.54%) |
Mar 26, 2024 | 7.300 | 7.450 | 5.790 | 6.490 | 115,717 | -0.91(-12.30%) |
Mar 25, 2024 | 7.700 | 7.990 | 7.040 | 7.400 | 47,741 | -0.29(-3.77%) |
Mar 22, 2024 | 8.200 | 8.200 | 7.300 | 7.690 | 42,559 | -0.52(-6.33%) |
Mar 21, 2024 | 7.950 | 8.254 | 7.330 | 8.210 | 51,242 | +0.26(+3.27%) |
Mar 20, 2024 | 9.100 | 11.00 | 7.740 | 7.950 | 274,071 | -0.92(-10.37%) |
Mar 19, 2024 | 7.900 | 9.740 | 7.900 | 8.870 | 68,489 | +1.27(+16.71%) |
Mar 18, 2024 | 7.750 | 8.020 | 7.600 | 7.600 | 15,813 | +0.23(+3.12%) |
Mar 15, 2024 | 7.750 | 7.900 | 7.300 | 7.370 | 10,226 | -0.25(-3.28%) |
Mar 14, 2024 | 7.920 | 8.100 | 7.620 | 7.620 | 4,910 | -0.19(-2.43%) |
Mar 13, 2024 | 8.912 | 8.912 | 7.810 | 7.810 | 2,053 | +0.00(+0.00%) |
Mar 12, 2024 | 9.000 | 9.362 | 7.810 | 7.810 | 13,601 | -0.69(-8.12%) |
Mar 11, 2024 | 7.650 | 8.550 | 7.650 | 8.500 | 7,205 | +0.61(+7.73%) |
Mar 08, 2024 | 7.780 | 8.340 | 7.780 | 7.890 | 7,593 | -0.35(-4.22%) |
Mar 07, 2024 | 7.960 | 8.450 | 7.938 | 8.238 | 13,057 | +0.21(+2.62%) |
Mar 06, 2024 | 8.303 | 8.520 | 7.215 | 8.028 | 18,895 | -0.59(-6.87%) |
Mar 05, 2024 | 8.090 | 9.780 | 7.800 | 8.620 | 17,192 | -0.37(-4.12%) |
Mar 04, 2024 | 6.750 | 9.450 | 6.700 | 8.990 | 82,888 | +2.24(+33.23%) |
Mar 01, 2024 | 6.300 | 6.760 | 6.210 | 6.748 | 29,129 | +0.62(+10.08%) |
Feb 29, 2024 | 6.000 | 6.400 | 6.000 | 6.130 | 31,718 | -0.02(-0.33%) |
Feb 28, 2024 | 5.631 | 6.150 | 5.300 | 6.150 | 33,830 | +0.89(+16.92%) |
Feb 27, 2024 | 6.117 | 6.117 | 5.230 | 5.260 | 37,553 | -0.50(-8.68%) |
Feb 26, 2024 | 5.900 | 5.940 | 5.760 | 5.760 | 5,574 | -0.14(-2.40%) |
Feb 23, 2024 | 5.900 | 6.000 | 5.710 | 5.902 | 12,127 | +0.00(+0.03%) |
Feb 22, 2024 | 6.719 | 6.719 | 5.822 | 5.900 | 12,237 | -0.72(-10.88%) |
Feb 21, 2024 | 6.679 | 6.679 | 6.289 | 6.620 | 4,476 | +0.10(+1.53%) |
Feb 20, 2024 | 7.040 | 7.040 | 6.260 | 6.520 | 16,535 | -0.42(-6.05%) |
Feb 16, 2024 | 7.005 | 7.050 | 6.800 | 6.940 | 4,316 | +0.20(+2.97%) |
Feb 15, 2024 | 6.890 | 7.100 | 6.711 | 6.740 | 4,343 | +0.03(+0.45%) |
Feb 14, 2024 | 6.590 | 7.032 | 6.550 | 6.710 | 8,278 | +0.15(+2.28%) |
Feb 13, 2024 | 6.940 | 7.300 | 6.560 | 6.560 | 26,001 | -0.73(-10.01%) |
Feb 12, 2024 | 6.744 | 7.360 | 6.744 | 7.290 | 19,663 | +0.19(+2.68%) |
Feb 09, 2024 | 7.130 | 7.205 | 6.843 | 7.100 | 6,727 | +0.02(+0.35%) |
Feb 08, 2024 | 7.146 | 7.220 | 6.530 | 7.075 | 15,003 | +0.05(+0.67%) |
Feb 07, 2024 | 6.385 | 7.290 | 6.280 | 7.028 | 38,964 | +0.76(+12.09%) |
Feb 06, 2024 | 5.360 | 6.490 | 5.360 | 6.270 | 35,706 | +0.14(+2.28%) |
Feb 05, 2024 | 5.440 | 6.130 | 5.410 | 6.130 | 8,318 | +0.31(+5.42%) |
Feb 02, 2024 | 5.308 | 5.890 | 5.308 | 5.815 | 12,279 | +0.58(+11.08%) |
Feb 01, 2024 | 5.470 | 5.470 | 5.220 | 5.235 | 5,236 | -0.17(-3.15%) |
Jan 31, 2024 | 5.427 | 5.480 | 5.102 | 5.405 | 4,702 | -0.01(-0.28%) |
Jan 30, 2024 | 5.250 | 5.420 | 4.720 | 5.420 | 18,792 | +0.06(+1.21%) |
Jan 29, 2024 | 5.170 | 5.420 | 5.100 | 5.355 | 9,471 | +0.32(+6.42%) |
Jan 26, 2024 | 5.276 | 5.276 | 4.632 | 5.032 | 23,232 | -0.04(-0.75%) |
Jan 25, 2024 | 5.240 | 5.290 | 5.050 | 5.070 | 6,874 | -0.23(-4.34%) |
Jan 24, 2024 | 5.000 | 5.490 | 5.000 | 5.300 | 19,510 | +0.52(+10.88%) |
Jan 23, 2024 | 4.840 | 4.990 | 4.550 | 4.780 | 12,547 | -0.20(-4.02%) |
Jan 22, 2024 | 4.980 | 5.000 | 4.910 | 4.980 | 2,079 | -0.01(-0.20%) |
Jan 19, 2024 | 4.940 | 5.035 | 4.940 | 4.990 | 4,319 | +0.05(+1.01%) |
Jan 18, 2024 | 5.320 | 5.320 | 4.710 | 4.940 | 16,891 | -0.39(-7.32%) |
Jan 17, 2024 | 5.430 | 5.510 | 5.250 | 5.330 | 10,007 | -0.21(-3.79%) |
Jan 16, 2024 | 5.800 | 5.800 | 5.250 | 5.540 | 11,031 | -0.31(-5.30%) |
Jan 12, 2024 | 5.800 | 5.850 | 5.640 | 5.850 | 8,578 | +0.10(+1.74%) |
Jan 11, 2024 | 6.100 | 6.105 | 5.680 | 5.750 | 11,057 | -0.30(-4.96%) |
Jan 10, 2024 | 6.160 | 6.580 | 6.000 | 6.050 | 31,609 | -0.18(-2.89%) |
Jan 09, 2024 | 6.060 | 6.365 | 5.880 | 6.230 | 19,304 | +0.29(+4.88%) |
Jan 08, 2024 | 5.900 | 6.070 | 5.684 | 5.940 | 21,791 | -0.04(-0.67%) |
Jan 05, 2024 | 6.010 | 6.151 | 5.920 | 5.980 | 9,904 | -0.04(-0.66%) |
Jan 04, 2024 | 6.670 | 6.670 | 5.900 | 6.020 | 27,527 | -0.65(-9.75%) |
Jan 03, 2024 | 6.900 | 6.900 | 6.410 | 6.670 | 32,031 | -0.24(-3.47%) |
Jan 02, 2024 | 7.020 | 7.245 | 6.890 | 6.910 | 11,990 | -0.11(-1.57%) |
Dec 29, 2023 | 7.400 | 7.530 | 7.010 | 7.020 | 35,709 | -0.45(-6.01%) |
Dec 28, 2023 | 6.600 | 7.690 | 6.595 | 7.469 | 38,847 | +0.82(+12.32%) |
Dec 27, 2023 | 6.920 | 7.089 | 6.400 | 6.650 | 35,547 | -0.36(-5.14%) |
Dec 26, 2023 | 7.400 | 7.460 | 6.962 | 7.010 | 24,526 | -0.36(-4.88%) |
Dec 22, 2023 | 6.910 | 7.430 | 6.750 | 7.370 | 37,076 | +0.56(+8.22%) |
Dec 21, 2023 | 7.720 | 7.935 | 6.800 | 6.810 | 74,574 | -1.00(-12.80%) |
Dec 20, 2023 | 7.500 | 8.310 | 7.500 | 7.810 | 51,151 | +0.50(+6.84%) |
Dec 19, 2023 | 9.420 | 9.420 | 6.798 | 7.310 | 218,697 | +6.99(+2184.37%) |
Dec 18, 2023 | 0.3022 | 0.3800 | 0.3000 | 0.3200 | 916,654 | +0.01(+2.73%) |
Dec 15, 2023 | 0.3110 | 0.3196 | 0.2550 | 0.3115 | 1,489,170 | -0.05(-14.28%) |
Dec 14, 2023 | 0.3636 | 0.3698 | 0.3481 | 0.3634 | 153,129 | +0.02(+5.43%) |
Dec 13, 2023 | 0.3375 | 0.3688 | 0.3240 | 0.3447 | 307,318 | +0.01(+4.14%) |
Dec 12, 2023 | 0.3567 | 0.3710 | 0.3300 | 0.3310 | 121,234 | -0.03(-7.20%) |
Dec 11, 2023 | 0.3699 | 0.3798 | 0.3335 | 0.3567 | 113,552 | -0.01(-1.57%) |
Dec 08, 2023 | 0.3654 | 0.3785 | 0.3306 | 0.3624 | 59,188 | +0.01(+3.54%) |
Dec 07, 2023 | 0.3889 | 0.3889 | 0.3303 | 0.3500 | 141,610 | -0.02(-5.38%) |
Dec 06, 2023 | 0.3700 | 0.3899 | 0.3665 | 0.3699 | 101,690 | -0.01(-2.66%) |
Dec 05, 2023 | 0.3899 | 0.3899 | 0.3699 | 0.3800 | 116,708 | +0.00(+0.82%) |
Dec 04, 2023 | 0.3626 | 0.3799 | 0.3550 | 0.3769 | 274,083 | +0.02(+4.69%) |
Dec 01, 2023 | 0.3699 | 0.3699 | 0.3500 | 0.3600 | 61,399 | +0.00(+0.22%) |
Nov 30, 2023 | 0.3299 | 0.3700 | 0.3101 | 0.3592 | 328,550 | +0.05(+15.50%) |
Nov 29, 2023 | 0.3000 | 0.3236 | 0.3000 | 0.3110 | 122,810 | +0.01(+2.64%) |
Nov 28, 2023 | 0.3068 | 0.3162 | 0.2901 | 0.3030 | 98,140 | -0.00(-0.66%) |
Nov 27, 2023 | 0.2800 | 0.3199 | 0.2777 | 0.3050 | 190,877 | +0.01(+3.35%) |
Nov 24, 2023 | 0.3088 | 0.3218 | 0.2700 | 0.2951 | 139,930 | -0.00(-0.97%) |
Nov 22, 2023 | 0.2771 | 0.3240 | 0.2701 | 0.2980 | 265,847 | +0.02(+6.05%) |
Nov 21, 2023 | 0.2800 | 0.2855 | 0.2604 | 0.2810 | 157,181 | +0.00(+0.46%) |
Nov 20, 2023 | 0.2900 | 0.3131 | 0.2664 | 0.2797 | 655,723 | -0.01(-1.86%) |
Nov 17, 2023 | 0.2307 | 0.3498 | 0.2307 | 0.2850 | 1,170,392 | +0.05(+23.81%) |
Nov 16, 2023 | 0.2230 | 0.2389 | 0.2058 | 0.2302 | 485,289 | +0.00(+0.88%) |
Nov 15, 2023 | 0.2308 | 0.2600 | 0.2119 | 0.2282 | 207,073 | -0.01(-4.08%) |
Nov 14, 2023 | 0.2100 | 0.2500 | 0.2100 | 0.2379 | 434,640 | +0.02(+8.14%) |
Nov 13, 2023 | 0.2300 | 0.2431 | 0.2101 | 0.2200 | 281,332 | -0.01(-2.74%) |
Nov 10, 2023 | 0.2402 | 0.2450 | 0.2089 | 0.2262 | 213,874 | -0.02(-8.64%) |
Nov 09, 2023 | 0.2517 | 0.2518 | 0.2174 | 0.2476 | 304,642 | +0.01(+4.03%) |
Nov 08, 2023 | 0.2500 | 0.2899 | 0.2101 | 0.2380 | 312,955 | -0.03(-9.85%) |
Nov 07, 2023 | 0.2800 | 0.2802 | 0.2500 | 0.2640 | 121,675 | -0.02(-6.05%) |
Nov 06, 2023 | 0.2900 | 0.2900 | 0.2801 | 0.2810 | 11,664 | -0.01(-3.64%) |
Nov 03, 2023 | 0.2997 | 0.2997 | 0.2880 | 0.2916 | 19,773 | -0.01(-2.74%) |
Nov 02, 2023 | 0.2820 | 0.3028 | 0.2702 | 0.2998 | 30,642 | +0.02(+6.31%) |