Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 3.760 | 4.190 | 3.680 | 4.070 | 18,572 | +0.23(+5.99%) |
May 10, 2024 | 3.850 | 3.850 | 3.690 | 3.840 | 9,901 | +0.06(+1.59%) |
May 09, 2024 | 3.610 | 3.890 | 3.610 | 3.780 | 18,510 | +0.17(+4.71%) |
May 08, 2024 | 3.920 | 3.920 | 3.600 | 3.610 | 9,443 | -0.28(-7.20%) |
May 07, 2024 | 3.930 | 3.990 | 3.810 | 3.890 | 19,188 | -0.09(-2.26%) |
May 06, 2024 | 4.180 | 4.190 | 3.950 | 3.980 | 11,128 | -0.17(-4.10%) |
May 03, 2024 | 4.330 | 4.330 | 4.010 | 4.150 | 8,256 | -0.17(-3.94%) |
May 02, 2024 | 3.850 | 4.370 | 3.850 | 4.320 | 41,979 | +0.47(+12.21%) |
May 01, 2024 | 3.740 | 3.910 | 3.500 | 3.850 | 11,828 | +0.12(+3.22%) |
Apr 30, 2024 | 3.740 | 3.894 | 3.630 | 3.730 | 11,189 | -0.02(-0.53%) |
Apr 29, 2024 | 3.700 | 4.000 | 3.650 | 3.750 | 32,340 | +0.03(+0.81%) |
Apr 26, 2024 | 3.720 | 3.790 | 3.563 | 3.720 | 14,767 | +0.00(+0.00%) |
Apr 25, 2024 | 3.570 | 3.840 | 3.400 | 3.720 | 106,145 | +0.11(+3.05%) |
Apr 24, 2024 | 3.590 | 3.670 | 3.290 | 3.610 | 40,216 | +0.07(+1.98%) |
Apr 23, 2024 | 3.510 | 3.641 | 3.450 | 3.540 | 33,593 | -0.08(-2.21%) |
Apr 22, 2024 | 3.930 | 4.100 | 3.560 | 3.620 | 49,211 | -0.29(-7.42%) |
Apr 19, 2024 | 4.650 | 4.650 | 3.890 | 3.910 | 49,922 | -0.74(-15.91%) |
Apr 18, 2024 | 4.650 | 4.670 | 4.400 | 4.650 | 32,652 | -0.02(-0.43%) |
Apr 17, 2024 | 4.570 | 4.880 | 4.550 | 4.670 | 45,017 | +0.10(+2.19%) |
Apr 16, 2024 | 5.180 | 5.180 | 4.160 | 4.570 | 113,253 | -0.54(-10.57%) |
Apr 15, 2024 | 5.210 | 5.380 | 5.050 | 5.110 | 58,264 | +0.02(+0.39%) |
Apr 12, 2024 | 5.510 | 5.730 | 5.000 | 5.090 | 57,658 | -0.64(-11.17%) |
Apr 11, 2024 | 5.780 | 6.044 | 5.560 | 5.730 | 42,718 | -0.32(-5.29%) |
Apr 10, 2024 | 5.790 | 6.082 | 5.550 | 6.050 | 114,448 | +0.26(+4.49%) |
Apr 09, 2024 | 5.900 | 5.900 | 5.450 | 5.790 | 128,406 | -0.20(-3.34%) |
Apr 08, 2024 | 5.260 | 6.216 | 5.120 | 5.990 | 152,446 | +0.73(+13.88%) |
Apr 05, 2024 | 5.410 | 5.410 | 5.000 | 5.260 | 45,682 | -0.14(-2.59%) |
Apr 04, 2024 | 5.380 | 5.500 | 5.260 | 5.400 | 55,197 | +0.13(+2.47%) |
Apr 03, 2024 | 5.510 | 5.570 | 5.250 | 5.270 | 52,402 | -0.28(-5.05%) |
Apr 02, 2024 | 5.780 | 5.780 | 5.250 | 5.550 | 110,538 | -0.28(-4.80%) |
Apr 01, 2024 | 6.250 | 6.290 | 5.650 | 5.830 | 133,576 | -0.54(-8.48%) |
Mar 28, 2024 | 6.030 | 6.490 | 5.960 | 6.370 | 166,680 | +0.34(+5.64%) |
Mar 27, 2024 | 6.080 | 6.110 | 5.900 | 6.030 | 76,807 | -0.05(-0.82%) |
Mar 26, 2024 | 5.890 | 6.150 | 5.890 | 6.080 | 83,823 | +0.10(+1.67%) |
Mar 25, 2024 | 6.200 | 6.310 | 5.810 | 5.980 | 96,465 | -0.10(-1.64%) |
Mar 22, 2024 | 6.010 | 6.220 | 5.934 | 6.080 | 101,998 | +0.07(+1.16%) |
Mar 21, 2024 | 6.650 | 6.710 | 5.820 | 6.010 | 140,840 | -0.55(-8.38%) |
Mar 20, 2024 | 6.250 | 6.560 | 6.030 | 6.560 | 153,289 | +0.00(+0.00%) |
Mar 19, 2024 | 5.890 | 6.930 | 5.830 | 6.560 | 261,984 | +0.49(+8.07%) |
Mar 18, 2024 | 6.010 | 6.359 | 5.600 | 6.070 | 161,468 | -0.30(-4.71%) |
Mar 15, 2024 | 6.900 | 7.390 | 6.200 | 6.370 | 369,714 | -0.86(-11.89%) |
Mar 14, 2024 | 5.790 | 8.270 | 5.770 | 7.230 | 1,856,677 | +1.06(+17.18%) |
Mar 13, 2024 | 6.600 | 6.960 | 5.300 | 6.170 | 4,587,023 | +1.16(+23.15%) |
Mar 12, 2024 | 4.630 | 5.080 | 4.590 | 5.010 | 2,128,854 | +0.42(+9.15%) |
Mar 11, 2024 | 5.380 | 5.467 | 4.260 | 4.590 | 178,379 | -0.68(-12.90%) |
Mar 08, 2024 | 5.090 | 5.470 | 5.080 | 5.270 | 105,623 | +0.01(+0.19%) |
Mar 07, 2024 | 5.930 | 5.930 | 5.000 | 5.260 | 123,385 | -0.72(-12.04%) |
Mar 06, 2024 | 5.350 | 6.440 | 5.301 | 5.980 | 381,731 | +0.41(+7.36%) |
Mar 05, 2024 | 4.530 | 5.800 | 4.450 | 5.570 | 350,849 | +0.90(+19.27%) |
Mar 04, 2024 | 4.770 | 5.150 | 4.110 | 4.670 | 785,959 | -1.14(-19.62%) |
Mar 01, 2024 | 5.820 | 6.670 | 4.860 | 5.810 | 23,645,554 | +1.51(+35.12%) |
Feb 29, 2024 | 4.040 | 4.435 | 3.905 | 4.300 | 319,832 | +0.40(+10.26%) |
Feb 28, 2024 | 4.010 | 4.288 | 3.860 | 3.900 | 51,488 | -0.10(-2.50%) |
Feb 27, 2024 | 3.890 | 4.120 | 3.660 | 4.000 | 112,394 | +0.13(+3.36%) |
Feb 26, 2024 | 4.490 | 4.500 | 3.690 | 3.870 | 185,453 | -0.68(-14.95%) |
Feb 23, 2024 | 4.690 | 5.300 | 4.530 | 4.550 | 318,913 | -0.21(-4.41%) |
Feb 22, 2024 | 4.830 | 4.920 | 4.440 | 4.760 | 140,777 | -0.16(-3.25%) |
Feb 21, 2024 | 4.100 | 5.140 | 3.922 | 4.920 | 487,152 | +0.25(+5.35%) |
Feb 20, 2024 | 3.880 | 4.950 | 3.875 | 4.670 | 778,377 | +0.80(+20.67%) |
Feb 16, 2024 | 3.910 | 4.040 | 3.640 | 3.870 | 126,431 | -0.05(-1.28%) |
Feb 15, 2024 | 3.920 | 4.060 | 3.802 | 3.920 | 73,915 | -0.08(-2.00%) |
Feb 14, 2024 | 3.850 | 4.168 | 3.530 | 4.000 | 264,240 | +0.25(+6.67%) |
Feb 13, 2024 | 4.210 | 4.380 | 3.650 | 3.750 | 186,531 | -0.40(-9.64%) |
Feb 12, 2024 | 4.600 | 4.670 | 4.140 | 4.150 | 138,605 | -0.62(-13.00%) |
Feb 09, 2024 | 4.440 | 5.190 | 4.407 | 4.770 | 485,391 | +0.45(+10.42%) |
Feb 08, 2024 | 4.580 | 4.680 | 4.100 | 4.320 | 162,500 | -0.37(-7.89%) |
Feb 07, 2024 | 5.000 | 5.200 | 4.020 | 4.690 | 453,310 | -0.22(-4.48%) |
Feb 06, 2024 | 6.000 | 6.000 | 4.850 | 4.910 | 594,533 | -1.24(-20.16%) |
Feb 05, 2024 | 5.780 | 6.390 | 5.510 | 6.150 | 1,980,030 | -0.56(-8.35%) |
Feb 02, 2024 | 7.120 | 7.450 | 5.920 | 6.710 | 27,295,944 | +1.68(+33.40%) |
Feb 01, 2024 | 6.710 | 7.720 | 4.800 | 5.030 | 38,913,228 | +0.93(+22.68%) |
Jan 31, 2024 | 2.950 | 5.550 | 2.950 | 4.100 | 67,126,664 | +1.56(+61.42%) |
Jan 30, 2024 | 2.130 | 2.740 | 2.020 | 2.540 | 1,741,566 | +0.39(+18.14%) |
Jan 29, 2024 | 2.220 | 2.322 | 2.000 | 2.150 | 90,268 | -0.07(-3.15%) |
Jan 26, 2024 | 2.320 | 2.490 | 2.212 | 2.220 | 340,347 | -0.01(-0.45%) |
Jan 25, 2024 | 2.240 | 2.330 | 2.220 | 2.230 | 21,580 | -0.04(-1.76%) |
Jan 24, 2024 | 2.310 | 2.310 | 2.210 | 2.270 | 19,322 | -0.09(-3.81%) |
Jan 23, 2024 | 2.360 | 2.470 | 2.250 | 2.360 | 29,773 | -0.05(-2.07%) |
Jan 22, 2024 | 2.270 | 2.590 | 2.255 | 2.410 | 85,281 | +0.17(+7.59%) |
Jan 19, 2024 | 2.210 | 2.300 | 2.100 | 2.240 | 57,014 | +0.01(+0.45%) |
Jan 18, 2024 | 2.370 | 2.400 | 2.210 | 2.230 | 73,566 | -0.05(-2.19%) |
Jan 17, 2024 | 2.300 | 2.392 | 2.100 | 2.280 | 99,129 | -0.16(-6.56%) |
Jan 16, 2024 | 2.850 | 2.948 | 2.310 | 2.440 | 347,079 | -0.53(-17.85%) |
Jan 12, 2024 | 4.050 | 4.170 | 2.880 | 2.970 | 235,904 | -1.10(-27.03%) |
Jan 11, 2024 | 4.130 | 4.300 | 3.950 | 4.070 | 189,870 | -0.07(-1.69%) |
Jan 10, 2024 | 3.850 | 4.200 | 3.850 | 4.140 | 210,316 | +0.24(+6.15%) |
Jan 09, 2024 | 3.950 | 4.650 | 3.900 | 3.900 | 673,259 | -0.11(-2.74%) |
Jan 08, 2024 | 3.500 | 4.360 | 3.500 | 4.010 | 597,308 | +0.16(+4.16%) |
Jan 05, 2024 | 3.420 | 4.560 | 3.350 | 3.850 | 2,317,711 | +0.23(+6.35%) |
Jan 04, 2024 | 5.110 | 5.870 | 3.460 | 3.620 | 48,664,284 | +1.91(+111.70%) |
Jan 03, 2024 | 1.960 | 2.000 | 1.656 | 1.710 | 245,699 | -0.19(-10.00%) |
Jan 02, 2024 | 1.900 | 2.043 | 1.870 | 1.900 | 25,678 | -0.07(-3.55%) |
Dec 29, 2023 | 2.180 | 2.290 | 1.930 | 1.970 | 58,498 | -0.17(-7.94%) |
Dec 28, 2023 | 2.060 | 2.150 | 2.020 | 2.140 | 22,555 | +0.07(+3.38%) |
Dec 27, 2023 | 1.880 | 2.220 | 1.880 | 2.070 | 63,057 | +0.15(+7.81%) |
Dec 26, 2023 | 1.910 | 2.080 | 1.860 | 1.920 | 31,945 | -0.02(-1.03%) |
Dec 22, 2023 | 1.820 | 2.160 | 1.820 | 1.940 | 80,636 | -0.15(-7.18%) |
Dec 21, 2023 | 2.250 | 2.300 | 1.901 | 2.090 | 83,120 | +0.02(+0.97%) |
Dec 20, 2023 | 2.690 | 2.770 | 2.032 | 2.070 | 118,312 | -0.67(-24.45%) |
Dec 19, 2023 | 2.920 | 3.036 | 2.700 | 2.740 | 39,192 | -0.16(-5.52%) |
Dec 18, 2023 | 2.950 | 3.090 | 2.900 | 2.900 | 36,885 | -0.04(-1.36%) |
Dec 15, 2023 | 3.740 | 3.950 | 2.900 | 2.940 | 214,492 | -0.85(-22.43%) |
Dec 14, 2023 | 3.750 | 4.030 | 3.680 | 3.790 | 209,791 | -0.08(-2.07%) |
Dec 13, 2023 | 3.330 | 4.110 | 3.330 | 3.870 | 255,073 | +0.35(+9.94%) |
Dec 12, 2023 | 3.540 | 3.870 | 3.300 | 3.520 | 221,947 | -0.33(-8.57%) |
Dec 11, 2023 | 3.480 | 4.300 | 3.310 | 3.850 | 1,584,447 | +0.73(+23.40%) |
Dec 08, 2023 | 3.040 | 3.200 | 2.917 | 3.120 | 185,350 | -0.01(-0.32%) |
Dec 07, 2023 | 3.390 | 3.400 | 2.800 | 3.130 | 160,039 | +0.23(+7.93%) |
Dec 06, 2023 | 3.650 | 3.650 | 2.850 | 2.900 | 274,244 | -0.53(-15.45%) |
Dec 05, 2023 | 3.630 | 4.600 | 3.390 | 3.430 | 888,190 | -0.37(-9.74%) |
Dec 04, 2023 | 2.790 | 4.500 | 2.420 | 3.800 | 3,734,086 | +0.61(+19.12%) |
Dec 01, 2023 | 3.330 | 3.960 | 2.900 | 3.190 | 2,916,017 | -1.29(-28.79%) |
Nov 30, 2023 | 7.830 | 10.25 | 4.340 | 4.480 | 74,791,176 | +3.57(+392.31%) |
Nov 29, 2023 | 0.7900 | 0.9999 | 0.7900 | 0.9100 | 89,225 | +0.12(+14.88%) |
Nov 28, 2023 | 0.7800 | 0.9000 | 0.7800 | 0.7921 | 5,932 | -0.01(-0.99%) |
Nov 27, 2023 | 0.8100 | 0.8800 | 0.7886 | 0.8000 | 7,371 | -0.09(-9.97%) |
Nov 24, 2023 | 0.8400 | 0.8886 | 0.8100 | 0.8886 | 12,765 | +0.09(+11.07%) |
Nov 22, 2023 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 878 | +0.02(+2.56%) |
Nov 21, 2023 | 0.9503 | 0.9503 | 0.7800 | 0.7800 | 13,690 | -0.04(-4.87%) |
Nov 20, 2023 | 0.8000 | 0.8200 | 0.7351 | 0.8199 | 13,077 | +0.06(+8.34%) |
Nov 17, 2023 | 0.7500 | 0.8000 | 0.7400 | 0.7568 | 9,652 | +0.01(+0.85%) |
Nov 16, 2023 | 0.7235 | 0.7504 | 0.6466 | 0.7504 | 7,726 | +0.03(+3.79%) |
Nov 15, 2023 | 0.7347 | 0.7699 | 0.6797 | 0.7230 | 17,730 | +0.07(+10.33%) |
Nov 14, 2023 | 0.6514 | 0.7600 | 0.6407 | 0.6553 | 26,586 | +0.00(+0.75%) |
Nov 13, 2023 | 0.7630 | 0.8000 | 0.6019 | 0.6504 | 22,082 | -0.06(-8.39%) |
Nov 10, 2023 | 0.7505 | 0.7505 | 0.7100 | 0.7100 | 4,936 | -0.05(-6.96%) |
Nov 09, 2023 | 0.7630 | 0.7831 | 0.7630 | 0.7631 | 22,879 | -0.02(-2.55%) |
Nov 08, 2023 | 0.8001 | 0.8001 | 0.7801 | 0.7831 | 2,530 | -0.02(-2.12%) |
Nov 07, 2023 | 0.8022 | 0.8400 | 0.8001 | 0.8001 | 7,946 | -0.07(-7.82%) |
Nov 06, 2023 | 0.7706 | 0.8680 | 0.7706 | 0.8680 | 5,661 | +0.03(+3.35%) |
Nov 03, 2023 | 0.8461 | 0.8480 | 0.7930 | 0.8399 | 1,737 | -0.00(-0.26%) |
Nov 02, 2023 | 0.8160 | 0.8421 | 0.7620 | 0.8421 | 4,751 | -0.03(-3.21%) |
Nov 01, 2023 | 0.9119 | 0.9119 | 0.7620 | 0.8700 | 10,055 | +0.01(+1.16%) |
Oct 31, 2023 | 0.9200 | 0.9350 | 0.8600 | 0.8600 | 3,933 | -0.06(-6.53%) |
Oct 30, 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9201 | 11,677 | -0.07(-7.06%) |
Oct 27, 2023 | 0.8899 | 0.9999 | 0.8899 | 0.9900 | 8,087 | +0.11(+12.37%) |
Oct 26, 2023 | 0.8900 | 0.9281 | 0.8325 | 0.8810 | 6,708 | -0.02(-2.11%) |
Oct 25, 2023 | 0.9210 | 0.9300 | 0.8901 | 0.9000 | 2,479 | -0.03(-3.23%) |
Oct 24, 2023 | 0.9200 | 0.9700 | 0.9200 | 0.9300 | 3,877 | +0.01(+1.47%) |
Oct 23, 2023 | 0.8900 | 0.9700 | 0.8400 | 0.9165 | 17,658 | +0.03(+2.94%) |
Oct 20, 2023 | 0.9601 | 0.9603 | 0.8903 | 0.8903 | 13,595 | -0.08(-8.10%) |
Oct 19, 2023 | 0.9300 | 0.9688 | 0.9300 | 0.9688 | 15,532 | -0.00(-0.01%) |
Oct 18, 2023 | 0.9501 | 0.9690 | 0.9300 | 0.9689 | 8,445 | -0.01(-1.13%) |
Oct 17, 2023 | 0.9614 | 1.050 | 0.9614 | 0.9800 | 10,723 | +0.01(+1.03%) |
Oct 16, 2023 | 0.9431 | 0.9849 | 0.8543 | 0.9700 | 27,719 | -0.00(-0.24%) |
Oct 13, 2023 | 1.130 | 1.140 | 0.9000 | 0.9723 | 56,662 | -0.09(-8.27%) |
Oct 12, 2023 | 1.210 | 1.300 | 1.060 | 1.060 | 10,903 | -0.13(-10.92%) |
Oct 11, 2023 | 1.120 | 1.380 | 1.080 | 1.190 | 47,592 | +0.10(+9.17%) |
Oct 10, 2023 | 1.120 | 1.120 | 1.050 | 1.090 | 2,330 | -0.03(-2.68%) |
Oct 09, 2023 | 1.160 | 1.160 | 1.010 | 1.120 | 9,865 | -0.07(-5.88%) |
Oct 06, 2023 | 1.180 | 1.270 | 1.100 | 1.190 | 10,475 | +0.01(+0.85%) |
Oct 05, 2023 | 1.465 | 1.465 | 1.150 | 1.180 | 33,400 | -0.32(-21.33%) |
Oct 04, 2023 | 1.540 | 1.560 | 1.430 | 1.500 | 9,595 | +0.07(+4.90%) |
Oct 03, 2023 | 1.350 | 1.440 | 1.350 | 1.430 | 3,413 | -0.03(-2.05%) |
Oct 02, 2023 | 1.460 | 1.510 | 1.460 | 1.460 | 2,483 | +0.01(+0.69%) |
Sep 29, 2023 | 1.420 | 1.450 | 1.350 | 1.450 | 9,016 | +0.06(+4.32%) |
Sep 28, 2023 | 1.370 | 1.450 | 1.370 | 1.390 | 5,635 | -0.01(-0.71%) |
Sep 27, 2023 | 1.450 | 1.469 | 1.400 | 1.400 | 11,154 | -0.07(-4.76%) |
Sep 26, 2023 | 1.470 | 1.480 | 1.443 | 1.470 | 3,099 | -0.03(-2.00%) |
Sep 25, 2023 | 1.390 | 1.500 | 1.451 | 1.500 | 9,916 | +0.05(+3.45%) |
Sep 22, 2023 | 1.410 | 1.480 | 1.407 | 1.450 | 4,085 | -0.07(-4.61%) |
Sep 21, 2023 | 1.380 | 1.520 | 1.380 | 1.520 | 22,059 | +0.11(+7.80%) |
Sep 20, 2023 | 1.400 | 1.460 | 1.370 | 1.410 | 21,506 | -0.02(-1.40%) |
Sep 19, 2023 | 1.580 | 1.600 | 1.410 | 1.430 | 50,371 | -0.12(-7.74%) |
Sep 18, 2023 | 1.640 | 1.640 | 1.511 | 1.550 | 25,480 | -0.11(-6.63%) |
Sep 15, 2023 | 1.630 | 1.660 | 1.570 | 1.660 | 28,791 | +0.04(+2.47%) |
Sep 14, 2023 | 1.550 | 1.740 | 1.550 | 1.620 | 51,763 | +0.03(+1.89%) |
Sep 13, 2023 | 1.600 | 1.690 | 1.550 | 1.590 | 66,386 | +0.01(+0.63%) |
Sep 12, 2023 | 1.610 | 1.770 | 1.520 | 1.580 | 89,778 | -0.05(-3.07%) |
Sep 11, 2023 | 1.710 | 1.850 | 1.620 | 1.630 | 72,510 | -0.08(-4.40%) |
Sep 08, 2023 | 1.730 | 1.940 | 1.630 | 1.705 | 138,654 | -0.17(-8.82%) |
Sep 07, 2023 | 1.910 | 2.150 | 1.620 | 1.870 | 253,189 | -0.17(-8.33%) |
Sep 06, 2023 | 1.770 | 2.110 | 1.770 | 2.040 | 152,617 | +0.22(+12.09%) |
Sep 05, 2023 | 1.850 | 1.882 | 1.740 | 1.820 | 39,273 | -0.10(-5.21%) |