Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 3.090 | 3.170 | 2.950 | 3.000 | 159,979 | -0.12(-3.85%) |
May 15, 2024 | 2.940 | 3.180 | 2.912 | 3.120 | 123,574 | +0.22(+7.59%) |
May 14, 2024 | 3.110 | 3.365 | 2.850 | 2.900 | 209,286 | -0.19(-6.15%) |
May 13, 2024 | 2.800 | 3.100 | 2.800 | 3.090 | 184,021 | +0.30(+10.75%) |
May 10, 2024 | 2.860 | 3.079 | 2.790 | 2.790 | 159,506 | -0.10(-3.46%) |
May 09, 2024 | 2.690 | 3.120 | 2.690 | 2.890 | 166,839 | +0.11(+3.96%) |
May 08, 2024 | 2.620 | 2.970 | 2.580 | 2.780 | 183,781 | +0.24(+9.45%) |
May 07, 2024 | 2.520 | 2.700 | 2.430 | 2.540 | 103,669 | +0.09(+3.67%) |
May 06, 2024 | 2.400 | 2.540 | 2.250 | 2.450 | 65,920 | +0.07(+2.94%) |
May 03, 2024 | 2.450 | 2.460 | 2.330 | 2.380 | 73,666 | -0.03(-1.24%) |
May 02, 2024 | 2.420 | 2.490 | 2.350 | 2.410 | 137,059 | +0.04(+1.47%) |
May 01, 2024 | 2.280 | 2.400 | 2.270 | 2.375 | 62,445 | +0.10(+4.63%) |
Apr 30, 2024 | 2.360 | 2.403 | 2.250 | 2.270 | 92,850 | -0.08(-3.40%) |
Apr 29, 2024 | 2.330 | 2.540 | 2.260 | 2.350 | 159,759 | +0.04(+1.73%) |
Apr 26, 2024 | 2.290 | 2.450 | 2.245 | 2.310 | 122,183 | +0.02(+0.87%) |
Apr 25, 2024 | 2.220 | 2.350 | 2.150 | 2.290 | 105,296 | +0.02(+0.88%) |
Apr 24, 2024 | 2.220 | 2.342 | 2.140 | 2.270 | 132,108 | +0.07(+3.18%) |
Apr 23, 2024 | 2.160 | 2.350 | 2.100 | 2.200 | 46,250 | +0.07(+3.29%) |
Apr 22, 2024 | 2.130 | 2.200 | 2.040 | 2.130 | 45,321 | +0.08(+3.90%) |
Apr 19, 2024 | 2.090 | 2.250 | 1.900 | 2.050 | 208,467 | -0.07(-3.30%) |
Apr 18, 2024 | 2.110 | 2.220 | 2.080 | 2.120 | 89,043 | +0.01(+0.47%) |
Apr 17, 2024 | 2.250 | 2.291 | 1.990 | 2.110 | 61,565 | -0.09(-4.09%) |
Apr 16, 2024 | 2.200 | 2.340 | 2.010 | 2.200 | 86,765 | -0.02(-0.90%) |
Apr 15, 2024 | 2.340 | 2.400 | 2.220 | 2.220 | 61,573 | -0.16(-6.72%) |
Apr 12, 2024 | 2.500 | 2.512 | 2.313 | 2.380 | 84,319 | -0.19(-7.39%) |
Apr 11, 2024 | 2.640 | 2.680 | 2.530 | 2.570 | 45,971 | -0.01(-0.39%) |
Apr 10, 2024 | 2.880 | 2.960 | 2.490 | 2.580 | 355,482 | -0.47(-15.41%) |
Apr 09, 2024 | 2.780 | 3.948 | 2.600 | 3.050 | 1,091,782 | +0.31(+11.31%) |
Apr 08, 2024 | 2.600 | 2.840 | 2.510 | 2.740 | 152,375 | +0.20(+7.87%) |
Apr 05, 2024 | 2.360 | 2.680 | 2.360 | 2.540 | 148,537 | +0.07(+2.83%) |
Apr 04, 2024 | 2.280 | 2.730 | 2.280 | 2.470 | 255,212 | +0.21(+9.29%) |
Apr 03, 2024 | 2.420 | 2.470 | 1.940 | 2.260 | 227,718 | -0.19(-7.76%) |
Apr 02, 2024 | 2.470 | 2.472 | 2.396 | 2.450 | 69,146 | -0.06(-2.39%) |
Apr 01, 2024 | 2.850 | 2.870 | 2.480 | 2.510 | 140,705 | -0.25(-9.06%) |
Mar 28, 2024 | 2.810 | 2.934 | 2.651 | 2.760 | 126,692 | -0.08(-2.82%) |
Mar 27, 2024 | 2.890 | 2.995 | 2.800 | 2.840 | 86,123 | -0.04(-1.39%) |
Mar 26, 2024 | 3.080 | 3.200 | 2.840 | 2.880 | 96,914 | -0.22(-7.10%) |
Mar 25, 2024 | 3.280 | 3.480 | 3.010 | 3.100 | 229,896 | -0.23(-6.91%) |
Mar 22, 2024 | 3.000 | 3.950 | 2.550 | 3.330 | 545,201 | +3.06(+1126.07%) |
Mar 21, 2024 | 0.2879 | 0.3000 | 0.2701 | 0.2716 | 1,239,070 | -0.02(-5.66%) |
Mar 20, 2024 | 0.3232 | 0.3300 | 0.2310 | 0.2879 | 4,260,626 | -0.04(-12.92%) |
Mar 19, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3306 | 835,611 | -0.04(-11.30%) |
Mar 18, 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3727 | 466,202 | +0.02(+5.25%) |
Mar 15, 2024 | 0.3300 | 0.3599 | 0.3210 | 0.3541 | 781,799 | +0.02(+4.89%) |
Mar 14, 2024 | 0.3750 | 0.3801 | 0.3240 | 0.3376 | 1,055,005 | -0.05(-12.54%) |
Mar 13, 2024 | 0.4391 | 0.4500 | 0.3200 | 0.3860 | 2,174,097 | -0.09(-18.25%) |
Mar 12, 2024 | 0.5000 | 0.5014 | 0.4399 | 0.4722 | 1,112,916 | -0.02(-3.93%) |
Mar 11, 2024 | 0.5353 | 0.5353 | 0.4910 | 0.4915 | 613,564 | -0.01(-1.64%) |
Mar 08, 2024 | 0.4796 | 0.5454 | 0.4796 | 0.4997 | 1,107,865 | +0.02(+4.00%) |
Mar 07, 2024 | 0.4600 | 0.5049 | 0.4600 | 0.4805 | 1,134,196 | +0.01(+2.23%) |
Mar 06, 2024 | 0.4400 | 0.4750 | 0.4202 | 0.4700 | 470,365 | +0.03(+7.06%) |
Mar 05, 2024 | 0.4400 | 0.4755 | 0.4301 | 0.4390 | 580,089 | +0.00(+0.69%) |
Mar 04, 2024 | 0.4800 | 0.4887 | 0.4300 | 0.4360 | 749,297 | -0.04(-8.31%) |
Mar 01, 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4755 | 517,449 | +0.02(+4.48%) |
Feb 29, 2024 | 0.3900 | 0.4900 | 0.3900 | 0.4551 | 2,542,891 | +0.07(+16.69%) |
Feb 28, 2024 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 653,663 | -0.01(-2.55%) |
Feb 27, 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4002 | 403,656 | +0.02(+5.59%) |
Feb 26, 2024 | 0.3700 | 0.3888 | 0.3600 | 0.3790 | 327,549 | +0.00(+1.07%) |
Feb 23, 2024 | 0.3598 | 0.3888 | 0.3598 | 0.3750 | 382,499 | +0.00(+1.11%) |
Feb 22, 2024 | 0.4078 | 0.4200 | 0.3700 | 0.3709 | 581,646 | -0.04(-9.54%) |
Feb 21, 2024 | 0.4200 | 0.4500 | 0.3501 | 0.4100 | 987,972 | -0.02(-3.64%) |
Feb 20, 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4255 | 287,477 | -0.02(-4.51%) |
Feb 16, 2024 | 0.4800 | 0.4800 | 0.4250 | 0.4456 | 1,071,652 | -0.03(-5.63%) |
Feb 15, 2024 | 0.4700 | 0.4899 | 0.4500 | 0.4722 | 1,358,953 | +0.04(+10.33%) |
Feb 14, 2024 | 0.3900 | 0.4450 | 0.3900 | 0.4280 | 536,158 | +0.04(+9.74%) |
Feb 13, 2024 | 0.4000 | 0.4300 | 0.3900 | 0.3900 | 397,533 | -0.02(-5.80%) |
Feb 12, 2024 | 0.4300 | 0.4790 | 0.3901 | 0.4140 | 1,813,127 | -0.02(-4.19%) |
Feb 09, 2024 | 0.3602 | 0.4550 | 0.3602 | 0.4321 | 2,589,713 | +0.07(+18.71%) |
Feb 08, 2024 | 0.3250 | 0.3660 | 0.3250 | 0.3640 | 329,470 | +0.02(+5.20%) |
Feb 07, 2024 | 0.3319 | 0.3586 | 0.3319 | 0.3460 | 177,514 | +0.00(+1.35%) |
Feb 06, 2024 | 0.3400 | 0.3500 | 0.3332 | 0.3414 | 297,844 | -0.00(-0.76%) |
Feb 05, 2024 | 0.3500 | 0.3630 | 0.3231 | 0.3440 | 568,861 | -0.01(-1.71%) |
Feb 02, 2024 | 0.3000 | 0.3578 | 0.2951 | 0.3500 | 1,770,921 | +0.04(+12.94%) |
Feb 01, 2024 | 0.2911 | 0.3100 | 0.2906 | 0.3099 | 506,423 | +0.01(+4.34%) |
Jan 31, 2024 | 0.3000 | 0.3097 | 0.2900 | 0.2970 | 133,391 | -0.01(-4.13%) |
Jan 30, 2024 | 0.2930 | 0.3100 | 0.2930 | 0.3098 | 271,538 | +0.01(+3.20%) |
Jan 29, 2024 | 0.2999 | 0.3057 | 0.2910 | 0.3002 | 302,844 | -0.00(-0.37%) |
Jan 26, 2024 | 0.2920 | 0.3050 | 0.2900 | 0.3013 | 155,636 | +0.01(+2.14%) |
Jan 25, 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 222,619 | -0.02(-5.81%) |
Jan 24, 2024 | 0.3030 | 0.3159 | 0.3001 | 0.3132 | 214,076 | +0.01(+1.89%) |
Jan 23, 2024 | 0.2983 | 0.3110 | 0.2983 | 0.3074 | 239,620 | +0.01(+2.06%) |
Jan 22, 2024 | 0.2850 | 0.3141 | 0.2850 | 0.3012 | 410,393 | +0.00(+1.41%) |
Jan 19, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2970 | 189,184 | +0.01(+3.16%) |
Jan 18, 2024 | 0.3000 | 0.3099 | 0.2849 | 0.2879 | 284,670 | -0.00(-1.54%) |
Jan 17, 2024 | 0.2884 | 0.3200 | 0.2850 | 0.2924 | 304,341 | +0.00(+0.97%) |
Jan 16, 2024 | 0.3000 | 0.3165 | 0.2855 | 0.2896 | 324,633 | -0.01(-1.83%) |
Jan 12, 2024 | 0.2901 | 0.3099 | 0.2901 | 0.2950 | 350,989 | +0.00(+1.69%) |
Jan 11, 2024 | 0.3100 | 0.3178 | 0.2856 | 0.2901 | 608,433 | -0.02(-6.42%) |
Jan 10, 2024 | 0.3260 | 0.3260 | 0.3100 | 0.3100 | 186,651 | -0.01(-2.85%) |
Jan 09, 2024 | 0.3093 | 0.3300 | 0.3085 | 0.3191 | 377,577 | +0.00(+0.66%) |
Jan 08, 2024 | 0.3085 | 0.3247 | 0.3085 | 0.3170 | 294,212 | -0.00(-0.35%) |
Jan 05, 2024 | 0.3250 | 0.3301 | 0.3150 | 0.3181 | 256,458 | -0.01(-2.78%) |
Jan 04, 2024 | 0.3300 | 0.3400 | 0.3240 | 0.3272 | 257,796 | -0.01(-1.98%) |
Jan 03, 2024 | 0.3400 | 0.3700 | 0.3240 | 0.3338 | 411,506 | -0.01(-4.27%) |
Jan 02, 2024 | 0.3576 | 0.3576 | 0.3400 | 0.3487 | 256,904 | +0.00(+0.06%) |
Dec 29, 2023 | 0.3400 | 0.3595 | 0.3400 | 0.3485 | 346,698 | +0.00(+0.49%) |
Dec 28, 2023 | 0.3700 | 0.3700 | 0.3420 | 0.3468 | 578,857 | -0.02(-6.27%) |
Dec 27, 2023 | 0.3690 | 0.3760 | 0.3655 | 0.3700 | 453,689 | -0.00(-0.80%) |
Dec 26, 2023 | 0.3700 | 0.3980 | 0.3666 | 0.3730 | 747,744 | -0.00(-1.03%) |
Dec 22, 2023 | 0.3490 | 0.3800 | 0.3490 | 0.3769 | 422,560 | +0.02(+4.69%) |
Dec 21, 2023 | 0.3763 | 0.3763 | 0.3529 | 0.3600 | 345,389 | -0.01(-2.17%) |
Dec 20, 2023 | 0.3500 | 0.3700 | 0.3450 | 0.3680 | 653,736 | +0.02(+5.23%) |
Dec 19, 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3497 | 374,075 | +0.02(+5.02%) |
Dec 18, 2023 | 0.3200 | 0.3444 | 0.3200 | 0.3330 | 370,085 | -0.00(-0.24%) |
Dec 15, 2023 | 0.3000 | 0.3498 | 0.3000 | 0.3338 | 875,321 | +0.02(+5.83%) |
Dec 14, 2023 | 0.3000 | 0.3200 | 0.2899 | 0.3154 | 1,083,724 | +0.03(+8.80%) |
Dec 13, 2023 | 0.2900 | 0.3000 | 0.2860 | 0.2899 | 570,455 | -0.01(-1.93%) |
Dec 12, 2023 | 0.2999 | 0.3099 | 0.2901 | 0.2956 | 415,171 | -0.02(-5.83%) |
Dec 11, 2023 | 0.3050 | 0.3280 | 0.3021 | 0.3139 | 332,441 | -0.00(-0.03%) |
Dec 08, 2023 | 0.3190 | 0.3286 | 0.3050 | 0.3140 | 386,687 | -0.00(-0.41%) |
Dec 07, 2023 | 0.3200 | 0.3281 | 0.3100 | 0.3153 | 311,383 | +0.01(+1.61%) |
Dec 06, 2023 | 0.3100 | 0.3237 | 0.3100 | 0.3103 | 320,742 | -0.00(-0.64%) |
Dec 05, 2023 | 0.3273 | 0.3300 | 0.3101 | 0.3123 | 328,623 | -0.01(-2.47%) |
Dec 04, 2023 | 0.3200 | 0.3371 | 0.3160 | 0.3202 | 410,118 | -0.02(-5.01%) |