Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 1.100 | 0 | +0.08(+7.32%) | |||
Jan 26, 2024 | 1.020 | 1.110 | 0.9000 | 1.025 | 234,228 | -0.06(-5.09%) |
Jan 25, 2024 | 1.060 | 1.245 | 1.060 | 1.080 | 366,981 | +0.03(+2.86%) |
Jan 24, 2024 | 1.170 | 1.380 | 1.014 | 1.050 | 476,587 | -0.01(-0.94%) |
Jan 23, 2024 | 1.020 | 1.140 | 1.000 | 1.060 | 36,089 | +0.04(+3.92%) |
Jan 22, 2024 | 1.040 | 1.080 | 0.9820 | 1.020 | 55,684 | -0.02(-1.92%) |
Jan 19, 2024 | 1.010 | 1.090 | 0.9500 | 1.040 | 105,641 | +0.03(+2.97%) |
Jan 18, 2024 | 0.9900 | 1.100 | 0.9167 | 1.010 | 103,063 | +0.00(+0.00%) |
Jan 17, 2024 | 1.040 | 1.060 | 0.9443 | 1.010 | 25,374 | +0.00(+0.00%) |
Jan 16, 2024 | 1.000 | 1.030 | 0.9070 | 1.010 | 91,459 | +0.00(+0.00%) |
Jan 12, 2024 | 1.020 | 1.110 | 0.9642 | 1.010 | 77,824 | +0.01(+1.00%) |
Jan 11, 2024 | 1.220 | 1.250 | 0.8983 | 1.000 | 232,192 | -0.20(-16.67%) |
Jan 10, 2024 | 1.440 | 1.510 | 1.190 | 1.200 | 180,615 | -0.23(-16.08%) |
Jan 09, 2024 | 1.530 | 1.530 | 1.400 | 1.430 | 98,422 | -0.05(-3.38%) |
Jan 08, 2024 | 1.410 | 1.515 | 1.410 | 1.480 | 67,716 | +0.07(+4.96%) |
Jan 05, 2024 | 1.540 | 1.570 | 1.410 | 1.410 | 99,921 | -0.06(-4.08%) |
Jan 04, 2024 | 1.540 | 1.620 | 1.400 | 1.470 | 150,932 | -0.06(-3.92%) |
Jan 03, 2024 | 1.530 | 1.700 | 1.400 | 1.530 | 235,694 | +0.02(+1.32%) |
Jan 02, 2024 | 1.590 | 1.740 | 1.450 | 1.510 | 383,196 | +0.01(+0.67%) |
Dec 29, 2023 | 1.420 | 1.620 | 1.400 | 1.500 | 190,025 | +0.09(+6.38%) |
Dec 28, 2023 | 1.560 | 1.620 | 1.400 | 1.410 | 148,152 | -0.15(-9.62%) |
Dec 27, 2023 | 1.400 | 1.587 | 1.330 | 1.560 | 242,439 | +0.19(+13.87%) |
Dec 26, 2023 | 1.270 | 1.450 | 1.250 | 1.370 | 124,863 | +0.11(+8.73%) |
Dec 22, 2023 | 1.310 | 1.460 | 1.200 | 1.260 | 156,429 | -0.07(-5.26%) |
Dec 21, 2023 | 1.170 | 1.580 | 1.170 | 1.330 | 731,758 | +0.19(+16.67%) |
Dec 20, 2023 | 1.100 | 1.200 | 1.050 | 1.140 | 169,757 | +0.04(+3.64%) |
Dec 19, 2023 | 1.190 | 1.190 | 1.080 | 1.100 | 98,881 | -0.09(-7.56%) |
Dec 18, 2023 | 1.210 | 1.211 | 1.150 | 1.190 | 118,763 | +0.03(+2.59%) |
Dec 15, 2023 | 1.130 | 1.230 | 1.130 | 1.160 | 101,855 | +0.03(+2.65%) |
Dec 14, 2023 | 1.140 | 1.220 | 1.050 | 1.130 | 132,572 | -0.02(-1.74%) |
Dec 13, 2023 | 1.140 | 1.150 | 1.030 | 1.150 | 81,054 | +0.01(+0.88%) |
Dec 12, 2023 | 1.220 | 1.220 | 1.100 | 1.140 | 130,960 | +0.03(+2.70%) |
Dec 11, 2023 | 1.160 | 1.210 | 1.050 | 1.110 | 162,059 | -0.11(-9.02%) |
Dec 08, 2023 | 1.390 | 1.390 | 1.130 | 1.220 | 308,987 | +0.05(+4.27%) |
Dec 07, 2023 | 1.100 | 1.360 | 1.020 | 1.170 | 569,668 | +0.15(+14.63%) |
Dec 06, 2023 | 0.8800 | 1.060 | 0.8340 | 1.021 | 274,820 | +0.15(+16.58%) |
Dec 05, 2023 | 0.9899 | 0.9899 | 0.8310 | 0.8755 | 210,506 | -0.13(-13.32%) |
Dec 04, 2023 | 1.000 | 1.080 | 0.9419 | 1.010 | 453,541 | +0.12(+12.98%) |
Dec 01, 2023 | 0.8400 | 0.9398 | 0.7710 | 0.8940 | 132,607 | +0.06(+7.71%) |
Nov 30, 2023 | 0.7300 | 0.8800 | 0.7200 | 0.8300 | 337,236 | +0.13(+18.57%) |
Nov 29, 2023 | 0.6306 | 0.7100 | 0.6300 | 0.7000 | 127,844 | +0.05(+7.68%) |
Nov 28, 2023 | 0.6212 | 0.6947 | 0.6212 | 0.6501 | 127,365 | +0.02(+2.43%) |
Nov 27, 2023 | 0.5800 | 0.6450 | 0.5550 | 0.6347 | 149,588 | +0.05(+9.43%) |
Nov 24, 2023 | 0.5800 | 0.6000 | 0.5500 | 0.5800 | 45,934 | +0.00(+0.09%) |
Nov 22, 2023 | 0.5985 | 0.5999 | 0.5397 | 0.5795 | 45,119 | -0.01(-1.80%) |
Nov 21, 2023 | 0.6500 | 0.6899 | 0.5707 | 0.5901 | 81,963 | -0.06(-9.15%) |
Nov 20, 2023 | 0.7014 | 0.7395 | 0.6196 | 0.6495 | 248,945 | -0.11(-14.55%) |
Nov 17, 2023 | 0.5500 | 0.8998 | 0.5490 | 0.7601 | 867,729 | +0.21(+38.45%) |
Nov 16, 2023 | 0.5390 | 0.5490 | 0.4959 | 0.5490 | 54,524 | +0.03(+5.58%) |
Nov 15, 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 129,364 | +0.02(+2.97%) |
Nov 14, 2023 | 0.4810 | 0.5190 | 0.4500 | 0.5050 | 117,870 | +0.06(+13.05%) |
Nov 13, 2023 | 0.4777 | 0.4777 | 0.4301 | 0.4467 | 56,693 | +0.00(+0.16%) |
Nov 10, 2023 | 0.5763 | 0.5763 | 0.4402 | 0.4460 | 205,039 | -0.07(-14.23%) |
Nov 09, 2023 | 0.5200 | 0.6266 | 0.5002 | 0.5200 | 234,338 | -0.03(-5.45%) |
Nov 08, 2023 | 0.4954 | 0.5689 | 0.4954 | 0.5500 | 121,906 | +0.04(+7.70%) |
Nov 07, 2023 | 0.4800 | 0.5188 | 0.4600 | 0.5107 | 106,445 | +0.01(+1.45%) |
Nov 06, 2023 | 0.4939 | 0.5480 | 0.4865 | 0.5034 | 154,270 | -0.03(-5.00%) |
Nov 03, 2023 | 0.4800 | 0.5323 | 0.4769 | 0.5299 | 64,623 | +0.05(+11.09%) |
Nov 02, 2023 | 0.4500 | 0.4780 | 0.4403 | 0.4770 | 87,992 | +0.04(+9.63%) |
Nov 01, 2023 | 0.5200 | 0.5200 | 0.4351 | 0.4351 | 119,510 | +0.00(+0.02%) |
Oct 31, 2023 | 0.4400 | 0.4990 | 0.4236 | 0.4350 | 194,293 | -0.01(-1.41%) |
Oct 30, 2023 | 0.4500 | 0.4600 | 0.4138 | 0.4412 | 219,475 | -0.01(-2.17%) |
Oct 27, 2023 | 0.5300 | 0.5660 | 0.4350 | 0.4510 | 527,593 | -0.08(-14.39%) |
Oct 26, 2023 | 0.5729 | 0.5800 | 0.5197 | 0.5268 | 249,141 | -0.02(-4.41%) |
Oct 25, 2023 | 0.6362 | 0.6500 | 0.5238 | 0.5511 | 74,777 | -0.05(-8.91%) |
Oct 24, 2023 | 0.7100 | 0.7094 | 0.6011 | 0.6050 | 231,318 | -0.05(-7.91%) |
Oct 23, 2023 | 0.7000 | 0.7400 | 0.6510 | 0.6570 | 120,663 | -0.01(-2.12%) |
Oct 20, 2023 | 0.9000 | 0.9400 | 0.6200 | 0.6712 | 298,935 | -0.22(-24.40%) |
Oct 19, 2023 | 0.9300 | 0.9590 | 0.8878 | 0.8878 | 74,424 | -0.03(-2.96%) |
Oct 18, 2023 | 0.9500 | 1.000 | 0.8456 | 0.9149 | 82,679 | -0.04(-3.69%) |
Oct 17, 2023 | 1.120 | 1.190 | 0.9400 | 0.9500 | 219,578 | -0.20(-17.39%) |
Oct 16, 2023 | 1.110 | 1.200 | 1.100 | 1.150 | 82,212 | +0.06(+5.50%) |
Oct 13, 2023 | 1.150 | 1.198 | 1.060 | 1.090 | 76,770 | -0.10(-8.20%) |
Oct 12, 2023 | 1.170 | 1.220 | 1.120 | 1.187 | 64,103 | +0.04(+3.69%) |
Oct 11, 2023 | 1.230 | 1.250 | 1.060 | 1.145 | 95,790 | -0.07(-6.15%) |
Oct 10, 2023 | 1.400 | 1.400 | 1.220 | 1.220 | 156,152 | -0.18(-12.86%) |
Oct 09, 2023 | 1.450 | 1.450 | 1.345 | 1.400 | 52,976 | -0.09(-6.04%) |
Oct 06, 2023 | 1.490 | 1.490 | 1.420 | 1.490 | 28,458 | -0.01(-0.67%) |
Oct 05, 2023 | 1.470 | 1.520 | 1.420 | 1.500 | 53,436 | +0.09(+6.38%) |
Oct 04, 2023 | 1.420 | 1.425 | 1.270 | 1.410 | 94,426 | -0.04(-2.76%) |
Oct 03, 2023 | 1.540 | 1.540 | 1.410 | 1.450 | 67,329 | -0.10(-6.46%) |
Oct 02, 2023 | 1.440 | 1.590 | 1.400 | 1.550 | 128,413 | +0.10(+6.90%) |
Sep 29, 2023 | 1.290 | 1.555 | 1.220 | 1.450 | 129,331 | +0.13(+9.85%) |
Sep 28, 2023 | 1.180 | 1.320 | 1.100 | 1.320 | 127,589 | +0.12(+10.00%) |
Sep 27, 2023 | 1.200 | 1.250 | 1.160 | 1.200 | 111,623 | +0.00(+0.42%) |
Sep 26, 2023 | 1.060 | 1.300 | 1.059 | 1.195 | 213,860 | +0.06(+4.82%) |
Sep 25, 2023 | 1.360 | 1.188 | 1.140 | 1.140 | 329,055 | -0.25(-17.99%) |
Sep 22, 2023 | 1.510 | 1.620 | 1.310 | 1.390 | 734,484 | -0.72(-34.19%) |
Sep 21, 2023 | 1.876 | 2.800 | 1.568 | 2.112 | 3,375,474 | +0.44(+26.01%) |
Sep 20, 2023 | 1.649 | 1.720 | 1.570 | 1.676 | 38,369 | -0.06(-3.41%) |
Sep 19, 2023 | 1.693 | 1.742 | 1.680 | 1.735 | 32,972 | -0.01(-0.50%) |
Sep 18, 2023 | 1.718 | 1.754 | 1.671 | 1.744 | 43,102 | +0.07(+4.46%) |
Sep 15, 2023 | 1.699 | 1.728 | 1.652 | 1.670 | 40,019 | -0.03(-2.02%) |
Sep 14, 2023 | 1.614 | 1.747 | 1.614 | 1.704 | 27,940 | +0.02(+1.43%) |
Sep 13, 2023 | 1.739 | 1.747 | 1.616 | 1.680 | 56,348 | -0.02(-0.94%) |
Sep 12, 2023 | 1.737 | 1.759 | 1.640 | 1.696 | 48,423 | -0.02(-1.30%) |
Sep 11, 2023 | 1.724 | 1.918 | 1.696 | 1.718 | 109,310 | +0.01(+0.37%) |
Sep 08, 2023 | 1.683 | 1.760 | 1.640 | 1.712 | 30,539 | +0.01(+0.71%) |
Sep 07, 2023 | 1.703 | 1.760 | 1.624 | 1.700 | 41,873 | -0.04(-2.48%) |
Sep 06, 2023 | 1.681 | 1.776 | 1.648 | 1.743 | 63,995 | +0.10(+6.29%) |
Sep 05, 2023 | 1.920 | 2.072 | 1.562 | 1.640 | 187,540 | -0.36(-18.07%) |
Sep 01, 2023 | 2.080 | 2.200 | 1.978 | 2.002 | 94,202 | -0.13(-5.94%) |
Aug 31, 2023 | 1.990 | 2.310 | 1.920 | 2.128 | 144,665 | +0.14(+6.83%) |
Aug 30, 2023 | 2.040 | 2.052 | 1.856 | 1.992 | 131,096 | -0.05(-2.35%) |
Aug 29, 2023 | 2.071 | 2.226 | 1.976 | 2.040 | 229,013 | +0.07(+3.32%) |
Aug 28, 2023 | 1.840 | 1.991 | 1.759 | 1.974 | 186,620 | +0.12(+6.24%) |
Aug 25, 2023 | 2.000 | 2.000 | 1.697 | 1.858 | 117,503 | -0.05(-2.80%) |
Aug 24, 2023 | 1.853 | 1.920 | 1.650 | 1.912 | 195,473 | +0.07(+3.91%) |
Aug 23, 2023 | 1.741 | 1.896 | 1.649 | 1.840 | 263,344 | +0.09(+5.07%) |
Aug 22, 2023 | 1.560 | 1.751 | 1.560 | 1.751 | 176,609 | +0.16(+10.00%) |
Aug 21, 2023 | 1.480 | 1.680 | 1.480 | 1.592 | 234,940 | +0.07(+4.85%) |
Aug 18, 2023 | 1.408 | 1.800 | 1.401 | 1.518 | 434,440 | +0.08(+5.44%) |
Aug 17, 2023 | 1.440 | 1.515 | 1.400 | 1.440 | 223,895 | -0.02(-1.64%) |
Aug 16, 2023 | 1.440 | 1.632 | 1.300 | 1.464 | 751,133 | -0.18(-11.17%) |
Aug 15, 2023 | 2.054 | 2.104 | 1.504 | 1.648 | 1,037,666 | -0.61(-27.08%) |
Aug 14, 2023 | 1.386 | 3.594 | 1.324 | 2.260 | 12,391,695 | +0.93(+70.18%) |
Aug 11, 2023 | 1.397 | 1.431 | 1.264 | 1.328 | 131,686 | -0.11(-7.78%) |
Aug 10, 2023 | 1.488 | 1.504 | 1.373 | 1.440 | 97,703 | -0.02(-1.53%) |
Aug 09, 2023 | 1.440 | 1.488 | 1.368 | 1.462 | 146,759 | -0.01(-0.60%) |
Aug 08, 2023 | 1.724 | 1.724 | 1.333 | 1.471 | 281,797 | -0.29(-16.41%) |
Aug 07, 2023 | 2.000 | 2.082 | 1.664 | 1.760 | 325,554 | -0.24(-12.00%) |
Aug 04, 2023 | 2.096 | 2.136 | 1.999 | 2.000 | 185,452 | -0.08(-3.85%) |
Aug 03, 2023 | 2.160 | 2.310 | 2.080 | 2.080 | 168,048 | -0.11(-5.11%) |
Aug 02, 2023 | 2.533 | 2.533 | 2.096 | 2.192 | 193,333 | -0.32(-12.74%) |
Aug 01, 2023 | 2.240 | 2.560 | 2.240 | 2.512 | 121,021 | +0.15(+6.55%) |
Jul 31, 2023 | 2.096 | 2.480 | 2.070 | 2.358 | 278,063 | +0.27(+12.91%) |
Jul 28, 2023 | 2.169 | 2.224 | 2.040 | 2.088 | 191,498 | -0.14(-6.12%) |
Jul 27, 2023 | 2.480 | 2.480 | 2.178 | 2.224 | 256,234 | -0.22(-8.85%) |
Jul 26, 2023 | 2.880 | 2.913 | 2.400 | 2.440 | 269,114 | -0.42(-14.78%) |
Jul 25, 2023 | 2.513 | 2.864 | 2.381 | 2.863 | 286,245 | +0.46(+19.30%) |
Jul 24, 2023 | 2.638 | 2.640 | 2.392 | 2.400 | 178,269 | -0.13(-5.06%) |
Jul 21, 2023 | 2.712 | 2.800 | 2.528 | 2.528 | 193,491 | -0.18(-6.78%) |
Jul 20, 2023 | 3.108 | 3.148 | 2.712 | 2.712 | 186,025 | -0.37(-11.95%) |
Jul 19, 2023 | 2.800 | 3.251 | 2.720 | 3.080 | 233,979 | +0.30(+10.95%) |
Jul 18, 2023 | 3.016 | 3.020 | 2.642 | 2.776 | 241,032 | -0.08(-2.80%) |
Jul 17, 2023 | 3.064 | 3.119 | 2.800 | 2.856 | 210,512 | -0.21(-6.86%) |
Jul 14, 2023 | 3.568 | 3.568 | 2.881 | 3.066 | 237,582 | -0.41(-11.76%) |
Jul 13, 2023 | 3.046 | 3.599 | 2.808 | 3.475 | 618,210 | +0.36(+11.67%) |
Jul 12, 2023 | 3.984 | 4.034 | 3.040 | 3.112 | 689,145 | -0.60(-16.16%) |
Jul 11, 2023 | 4.240 | 4.311 | 3.522 | 3.712 | 351,677 | -0.53(-12.45%) |
Jul 10, 2023 | 5.200 | 5.360 | 4.200 | 4.240 | 313,181 | -0.81(-15.99%) |
Jul 07, 2023 | 5.520 | 5.520 | 4.940 | 5.047 | 116,023 | -0.55(-9.90%) |
Jul 06, 2023 | 6.158 | 6.262 | 5.320 | 5.602 | 145,130 | -0.40(-6.70%) |
Jul 05, 2023 | 6.459 | 6.704 | 5.775 | 6.004 | 67,332 | -0.41(-6.33%) |
Jul 03, 2023 | 7.120 | 7.554 | 6.192 | 6.410 | 98,143 | -0.79(-11.00%) |
Jun 30, 2023 | 8.240 | 8.240 | 6.800 | 7.202 | 182,665 | -0.80(-9.98%) |
Jun 29, 2023 | 8.080 | 8.160 | 7.865 | 8.000 | 43,579 | +0.00(+0.00%) |
Jun 28, 2023 | 11.76 | 11.76 | 7.840 | 8.000 | 255,889 | -4.08(-33.77%) |
Jun 27, 2023 | 11.20 | 12.32 | 10.96 | 12.08 | 25,172 | +0.64(+5.59%) |
Jun 26, 2023 | 11.12 | 11.76 | 10.72 | 11.44 | 22,592 | +0.00(+0.00%) |
Jun 23, 2023 | 10.88 | 11.68 | 10.72 | 11.44 | 28,288 | +0.24(+2.14%) |
Jun 22, 2023 | 11.76 | 11.84 | 10.64 | 11.20 | 31,237 | -0.64(-5.41%) |
Jun 21, 2023 | 11.12 | 12.24 | 10.80 | 11.84 | 39,026 | +0.56(+4.96%) |
Jun 20, 2023 | 11.84 | 12.00 | 10.40 | 11.28 | 62,892 | -1.12(-9.03%) |
Jun 16, 2023 | 10.88 | 12.40 | 10.64 | 12.40 | 86,311 | +1.60(+14.81%) |
Jun 15, 2023 | 11.04 | 11.44 | 10.64 | 10.80 | 29,495 | +0.00(+0.00%) |
Jun 14, 2023 | 10.96 | 12.16 | 10.72 | 10.80 | 69,954 | -0.08(-0.74%) |
Jun 13, 2023 | 11.28 | 11.60 | 10.40 | 10.88 | 77,676 | -0.16(-1.45%) |
Jun 12, 2023 | 11.36 | 11.72 | 10.56 | 11.04 | 80,003 | -1.00(-8.31%) |
Jun 09, 2023 | 12.32 | 13.76 | 12.00 | 12.04 | 92,823 | -2.50(-17.22%) |
Jun 08, 2023 | 13.39 | 15.31 | 12.50 | 14.54 | 73,878 | +0.94(+6.88%) |
Jun 07, 2023 | 13.56 | 13.92 | 13.46 | 13.61 | 14,325 | -0.31(-2.24%) |
Jun 06, 2023 | 13.27 | 13.92 | 12.60 | 13.92 | 23,244 | +0.24(+1.75%) |
Jun 05, 2023 | 13.42 | 14.33 | 13.22 | 13.68 | 20,906 | -0.41(-2.90%) |
Jun 02, 2023 | 12.77 | 15.12 | 12.77 | 14.09 | 60,936 | +1.61(+12.88%) |
Jun 01, 2023 | 13.44 | 13.99 | 12.12 | 12.48 | 35,917 | -1.32(-9.57%) |
May 31, 2023 | 12.89 | 13.82 | 12.72 | 13.80 | 34,023 | +1.01(+7.88%) |
May 30, 2023 | 13.99 | 14.16 | 12.77 | 12.79 | 41,989 | -1.13(-8.10%) |
May 26, 2023 | 14.14 | 14.76 | 12.96 | 13.92 | 29,682 | +0.14(+1.05%) |
May 25, 2023 | 14.16 | 14.16 | 13.25 | 13.78 | 16,871 | +0.34(+2.50%) |
May 24, 2023 | 14.81 | 14.81 | 13.18 | 13.44 | 21,961 | -1.27(-8.65%) |
May 23, 2023 | 14.06 | 14.93 | 13.92 | 14.71 | 20,489 | +0.91(+6.61%) |
May 22, 2023 | 16.08 | 16.08 | 13.22 | 13.80 | 24,025 | -0.53(-3.69%) |
May 19, 2023 | 16.13 | 16.13 | 13.70 | 14.33 | 39,194 | -1.51(-9.55%) |
May 18, 2023 | 16.78 | 17.54 | 15.05 | 15.84 | 34,915 | -0.94(-5.58%) |
May 17, 2023 | 19.85 | 19.85 | 15.36 | 16.78 | 82,798 | -4.34(-20.57%) |
May 16, 2023 | 14.16 | 22.32 | 14.16 | 21.12 | 147,519 | +5.28(+33.33%) |
May 15, 2023 | 13.06 | 18.29 | 11.28 | 15.84 | 146,482 | +3.12(+24.53%) |
May 12, 2023 | 13.06 | 13.34 | 12.38 | 12.72 | 24,792 | -0.48(-3.64%) |
May 11, 2023 | 13.58 | 13.80 | 12.72 | 13.20 | 17,183 | -1.20(-8.33%) |
May 10, 2023 | 13.68 | 15.00 | 12.55 | 14.40 | 56,821 | +0.55(+3.99%) |
May 09, 2023 | 13.80 | 14.14 | 13.20 | 13.85 | 20,573 | -0.38(-2.70%) |
May 08, 2023 | 14.14 | 14.42 | 13.22 | 14.23 | 21,582 | -0.79(-5.27%) |
May 05, 2023 | 15.36 | 15.79 | 11.09 | 15.02 | 56,101 | -0.82(-5.15%) |
May 04, 2023 | 16.27 | 16.30 | 14.88 | 15.84 | 31,642 | +0.34(+2.17%) |
May 03, 2023 | 15.77 | 16.13 | 14.88 | 15.50 | 31,258 | -0.50(-3.15%) |
May 02, 2023 | 18.86 | 19.20 | 15.36 | 16.01 | 61,986 | -1.42(-8.13%) |