Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.360 | 1.410 | 1.350 | 1.400 | 156,733 | +0.00(+0.36%) |
May 16, 2024 | 1.470 | 1.470 | 1.320 | 1.395 | 172,093 | -0.03(-2.45%) |
May 15, 2024 | 1.540 | 1.570 | 1.420 | 1.430 | 225,346 | -0.09(-5.92%) |
May 14, 2024 | 1.550 | 1.690 | 1.500 | 1.520 | 264,181 | -0.02(-1.30%) |
May 13, 2024 | 1.560 | 1.630 | 1.530 | 1.540 | 260,708 | -0.03(-1.91%) |
May 10, 2024 | 1.640 | 1.685 | 1.520 | 1.570 | 134,137 | -0.08(-4.85%) |
May 09, 2024 | 1.710 | 1.750 | 1.570 | 1.650 | 419,860 | +0.08(+5.43%) |
May 08, 2024 | 1.570 | 1.659 | 1.510 | 1.565 | 189,703 | -0.02(-0.95%) |
May 07, 2024 | 1.580 | 1.730 | 1.560 | 1.580 | 190,594 | -0.01(-0.63%) |
May 06, 2024 | 1.540 | 1.750 | 1.532 | 1.590 | 307,980 | +0.05(+3.25%) |
May 03, 2024 | 1.620 | 1.850 | 1.530 | 1.540 | 356,039 | -0.06(-3.75%) |
May 02, 2024 | 1.570 | 1.620 | 1.510 | 1.600 | 332,812 | +0.05(+3.23%) |
May 01, 2024 | 1.440 | 1.590 | 1.415 | 1.550 | 237,093 | +0.08(+5.44%) |
Apr 30, 2024 | 1.370 | 1.560 | 1.340 | 1.470 | 308,144 | +0.11(+8.09%) |
Apr 29, 2024 | 1.260 | 1.370 | 1.260 | 1.360 | 149,792 | +0.10(+7.51%) |
Apr 26, 2024 | 1.250 | 1.280 | 1.240 | 1.265 | 49,108 | +0.01(+1.20%) |
Apr 25, 2024 | 1.280 | 1.280 | 1.180 | 1.250 | 147,226 | -0.05(-3.85%) |
Apr 24, 2024 | 1.380 | 1.380 | 1.300 | 1.300 | 162,172 | -0.08(-5.80%) |
Apr 23, 2024 | 1.260 | 1.420 | 1.255 | 1.380 | 176,071 | +0.12(+9.52%) |
Apr 22, 2024 | 1.280 | 1.306 | 1.230 | 1.260 | 203,197 | -0.03(-2.33%) |
Apr 19, 2024 | 1.200 | 1.310 | 1.200 | 1.290 | 281,034 | +0.08(+6.61%) |
Apr 18, 2024 | 1.220 | 1.270 | 1.180 | 1.210 | 288,579 | +0.01(+0.83%) |
Apr 17, 2024 | 1.280 | 1.320 | 1.190 | 1.200 | 359,699 | -0.04(-3.23%) |
Apr 16, 2024 | 1.270 | 1.280 | 1.220 | 1.240 | 252,835 | -0.02(-1.59%) |
Apr 15, 2024 | 1.320 | 1.320 | 1.240 | 1.260 | 274,548 | -0.01(-1.18%) |
Apr 12, 2024 | 1.380 | 1.380 | 1.260 | 1.275 | 454,975 | -0.10(-6.93%) |
Apr 11, 2024 | 1.380 | 1.400 | 1.360 | 1.370 | 130,877 | -0.01(-0.72%) |
Apr 10, 2024 | 1.420 | 1.420 | 1.350 | 1.380 | 179,712 | -0.07(-4.83%) |
Apr 09, 2024 | 1.450 | 1.470 | 1.410 | 1.450 | 126,700 | +0.04(+2.84%) |
Apr 08, 2024 | 1.410 | 1.420 | 1.370 | 1.410 | 80,931 | +0.02(+1.44%) |
Apr 05, 2024 | 1.420 | 1.420 | 1.370 | 1.390 | 178,575 | -0.01(-0.71%) |
Apr 04, 2024 | 1.390 | 1.470 | 1.380 | 1.400 | 277,811 | +0.05(+3.70%) |
Apr 03, 2024 | 1.380 | 1.390 | 1.340 | 1.350 | 190,320 | -0.02(-1.46%) |
Apr 02, 2024 | 1.420 | 1.430 | 1.360 | 1.370 | 183,106 | -0.06(-4.20%) |
Apr 01, 2024 | 1.500 | 1.540 | 1.410 | 1.430 | 401,863 | -0.06(-4.03%) |
Mar 28, 2024 | 1.480 | 1.520 | 1.520 | 1.490 | 266,348 | +0.04(+2.76%) |
Mar 27, 2024 | 1.450 | 1.470 | 1.400 | 1.450 | 205,444 | +0.02(+1.40%) |
Mar 26, 2024 | 1.500 | 1.530 | 1.420 | 1.430 | 172,706 | -0.01(-0.69%) |
Mar 25, 2024 | 1.440 | 1.475 | 1.410 | 1.440 | 156,637 | +0.02(+1.41%) |
Mar 22, 2024 | 1.480 | 1.480 | 1.390 | 1.420 | 246,629 | -0.04(-2.74%) |
Mar 21, 2024 | 1.490 | 1.550 | 1.460 | 1.460 | 218,291 | -0.05(-3.31%) |
Mar 20, 2024 | 1.590 | 1.600 | 1.310 | 1.510 | 981,267 | -0.11(-6.79%) |
Mar 19, 2024 | 1.620 | 1.650 | 1.530 | 1.620 | 201,675 | -0.01(-0.61%) |
Mar 18, 2024 | 1.620 | 1.660 | 1.590 | 1.630 | 229,842 | +0.02(+1.24%) |
Mar 15, 2024 | 1.560 | 1.649 | 1.560 | 1.610 | 225,918 | +0.03(+1.90%) |
Mar 14, 2024 | 1.710 | 1.710 | 1.520 | 1.580 | 502,805 | -0.11(-6.51%) |
Mar 13, 2024 | 1.690 | 1.800 | 1.645 | 1.690 | 340,975 | -0.04(-2.31%) |
Mar 12, 2024 | 1.730 | 1.750 | 1.650 | 1.730 | 380,795 | +0.01(+0.58%) |
Mar 11, 2024 | 1.640 | 1.780 | 1.640 | 1.720 | 395,148 | +0.07(+4.24%) |
Mar 08, 2024 | 1.720 | 1.780 | 1.590 | 1.650 | 406,353 | -0.03(-1.79%) |
Mar 07, 2024 | 1.740 | 1.780 | 1.570 | 1.680 | 584,263 | -0.07(-4.00%) |
Mar 06, 2024 | 1.780 | 1.800 | 1.680 | 1.750 | 406,525 | +0.05(+2.94%) |
Mar 05, 2024 | 1.750 | 1.760 | 1.625 | 1.700 | 543,939 | -0.04(-2.30%) |
Mar 04, 2024 | 1.730 | 1.800 | 1.650 | 1.740 | 564,261 | +0.05(+2.96%) |
Mar 01, 2024 | 1.600 | 1.740 | 1.545 | 1.690 | 487,108 | +0.14(+9.03%) |
Feb 29, 2024 | 1.320 | 1.630 | 1.310 | 1.550 | 811,872 | +0.09(+6.16%) |
Feb 28, 2024 | 1.440 | 1.500 | 1.410 | 1.460 | 310,816 | -0.04(-2.67%) |
Feb 27, 2024 | 1.550 | 1.600 | 1.380 | 1.500 | 478,392 | +0.00(+0.00%) |
Feb 26, 2024 | 1.310 | 1.520 | 1.300 | 1.500 | 458,698 | +0.22(+17.19%) |
Feb 23, 2024 | 1.260 | 1.335 | 1.210 | 1.280 | 233,400 | +0.03(+2.40%) |
Feb 22, 2024 | 1.240 | 1.310 | 1.220 | 1.250 | 163,862 | +0.02(+1.63%) |
Feb 21, 2024 | 1.240 | 1.260 | 1.190 | 1.230 | 216,656 | -0.03(-2.38%) |
Feb 20, 2024 | 1.330 | 1.380 | 1.230 | 1.260 | 355,131 | -0.10(-7.35%) |
Feb 16, 2024 | 1.270 | 1.389 | 1.250 | 1.360 | 433,173 | +0.04(+3.03%) |
Feb 15, 2024 | 1.240 | 1.400 | 1.240 | 1.320 | 452,888 | +0.12(+10.46%) |
Feb 14, 2024 | 1.250 | 1.304 | 1.170 | 1.195 | 367,712 | +0.01(+0.42%) |
Feb 13, 2024 | 1.290 | 1.310 | 1.150 | 1.190 | 488,721 | -0.15(-11.19%) |
Feb 12, 2024 | 1.180 | 1.370 | 1.180 | 1.340 | 590,434 | +0.14(+11.67%) |
Feb 09, 2024 | 1.190 | 1.255 | 1.190 | 1.200 | 255,441 | +0.03(+2.56%) |
Feb 08, 2024 | 1.140 | 1.190 | 1.120 | 1.170 | 372,354 | +0.02(+1.74%) |
Feb 07, 2024 | 1.240 | 1.250 | 1.140 | 1.150 | 321,235 | -0.09(-7.26%) |
Feb 06, 2024 | 1.210 | 1.280 | 1.200 | 1.240 | 388,768 | +0.00(+0.00%) |
Feb 05, 2024 | 1.310 | 1.350 | 1.220 | 1.240 | 352,991 | -0.08(-6.06%) |
Feb 02, 2024 | 1.300 | 1.330 | 1.240 | 1.320 | 431,750 | +0.03(+2.33%) |
Feb 01, 2024 | 1.360 | 1.400 | 1.280 | 1.290 | 378,565 | -0.05(-3.73%) |
Jan 31, 2024 | 1.400 | 1.450 | 1.330 | 1.340 | 335,567 | -0.06(-4.29%) |
Jan 30, 2024 | 1.540 | 1.540 | 1.390 | 1.400 | 285,089 | -0.13(-8.50%) |
Jan 29, 2024 | 1.370 | 1.550 | 1.370 | 1.530 | 469,917 | +0.16(+11.68%) |
Jan 26, 2024 | 1.490 | 1.540 | 1.370 | 1.370 | 531,135 | -0.13(-8.67%) |
Jan 25, 2024 | 1.610 | 1.610 | 1.440 | 1.500 | 423,809 | -0.07(-4.46%) |
Jan 24, 2024 | 1.650 | 1.665 | 1.570 | 1.570 | 232,563 | -0.06(-3.68%) |
Jan 23, 2024 | 1.630 | 1.760 | 1.606 | 1.630 | 259,136 | +0.02(+1.24%) |
Jan 22, 2024 | 1.500 | 1.670 | 1.500 | 1.610 | 432,030 | +0.11(+7.33%) |
Jan 19, 2024 | 1.630 | 1.650 | 1.500 | 1.500 | 571,076 | -0.12(-7.41%) |
Jan 18, 2024 | 1.790 | 1.810 | 1.610 | 1.620 | 327,356 | -0.13(-7.43%) |
Jan 17, 2024 | 1.590 | 1.770 | 1.590 | 1.750 | 982,383 | +0.10(+6.06%) |
Jan 16, 2024 | 1.750 | 1.770 | 1.550 | 1.650 | 993,285 | -0.09(-5.17%) |
Jan 12, 2024 | 1.790 | 1.830 | 1.700 | 1.740 | 371,040 | -0.07(-3.87%) |
Jan 11, 2024 | 2.000 | 2.000 | 1.790 | 1.810 | 435,963 | -0.18(-9.05%) |
Jan 10, 2024 | 2.120 | 2.120 | 1.921 | 1.990 | 436,905 | -0.14(-6.57%) |
Jan 09, 2024 | 2.140 | 2.310 | 2.060 | 2.130 | 447,245 | -0.06(-2.74%) |
Jan 08, 2024 | 2.160 | 2.250 | 2.007 | 2.190 | 388,837 | +0.05(+2.34%) |
Jan 05, 2024 | 2.080 | 2.210 | 1.880 | 2.140 | 542,937 | +0.14(+7.00%) |
Jan 04, 2024 | 1.960 | 2.090 | 1.950 | 2.000 | 263,145 | +0.05(+2.56%) |
Jan 03, 2024 | 2.140 | 2.150 | 1.890 | 1.950 | 645,876 | -0.09(-4.41%) |
Jan 02, 2024 | 2.130 | 2.350 | 2.030 | 2.040 | 847,486 | -0.06(-2.86%) |
Dec 29, 2023 | 2.360 | 2.360 | 1.960 | 2.100 | 1,101,995 | -0.25(-10.64%) |
Dec 28, 2023 | 2.030 | 2.380 | 2.000 | 2.350 | 1,167,970 | +0.32(+15.76%) |
Dec 27, 2023 | 1.810 | 2.150 | 1.680 | 2.030 | 1,483,038 | +0.28(+16.00%) |
Dec 26, 2023 | 1.520 | 1.830 | 1.520 | 1.750 | 956,610 | +0.28(+19.45%) |
Dec 22, 2023 | 1.490 | 1.540 | 1.410 | 1.465 | 340,879 | -0.04(-2.98%) |
Dec 21, 2023 | 1.500 | 1.580 | 1.440 | 1.510 | 435,271 | +0.05(+3.42%) |
Dec 20, 2023 | 1.520 | 1.630 | 1.370 | 1.460 | 918,070 | -0.06(-3.95%) |
Dec 19, 2023 | 1.450 | 1.520 | 1.390 | 1.520 | 562,965 | +0.09(+6.29%) |
Dec 18, 2023 | 1.510 | 1.550 | 1.370 | 1.430 | 427,340 | -0.08(-5.30%) |
Dec 15, 2023 | 1.520 | 1.520 | 1.400 | 1.510 | 449,359 | +0.02(+1.34%) |
Dec 14, 2023 | 1.440 | 1.600 | 1.420 | 1.490 | 791,235 | +0.09(+6.43%) |
Dec 13, 2023 | 1.260 | 1.420 | 1.260 | 1.400 | 372,541 | +0.15(+12.00%) |
Dec 12, 2023 | 1.270 | 1.340 | 1.250 | 1.250 | 410,667 | -0.06(-4.58%) |
Dec 11, 2023 | 1.400 | 1.440 | 1.290 | 1.310 | 399,407 | -0.10(-7.09%) |
Dec 08, 2023 | 1.500 | 1.500 | 1.375 | 1.410 | 316,703 | -0.07(-4.73%) |
Dec 07, 2023 | 1.510 | 1.510 | 1.340 | 1.480 | 597,929 | +0.00(+0.00%) |
Dec 06, 2023 | 1.560 | 1.620 | 1.450 | 1.480 | 553,077 | -0.08(-5.13%) |
Dec 05, 2023 | 1.610 | 1.709 | 1.560 | 1.560 | 454,167 | -0.01(-0.64%) |
Dec 04, 2023 | 1.470 | 1.670 | 1.470 | 1.570 | 450,261 | +0.10(+6.80%) |
Dec 01, 2023 | 1.560 | 1.560 | 1.400 | 1.470 | 664,239 | -0.06(-3.92%) |
Nov 30, 2023 | 1.510 | 1.565 | 1.450 | 1.530 | 433,618 | +0.03(+2.00%) |
Nov 29, 2023 | 1.730 | 1.730 | 1.450 | 1.500 | 882,416 | -0.15(-9.09%) |
Nov 28, 2023 | 1.850 | 1.850 | 1.510 | 1.650 | 918,255 | -0.15(-8.33%) |
Nov 27, 2023 | 1.650 | 1.840 | 1.580 | 1.800 | 1,019,949 | +0.22(+13.92%) |
Nov 24, 2023 | 1.410 | 1.580 | 1.385 | 1.580 | 353,661 | +0.21(+15.33%) |
Nov 22, 2023 | 1.540 | 1.550 | 1.360 | 1.370 | 494,604 | -0.09(-6.16%) |
Nov 21, 2023 | 1.360 | 1.600 | 1.340 | 1.460 | 873,597 | +0.11(+8.15%) |
Nov 20, 2023 | 1.180 | 1.560 | 1.140 | 1.350 | 3,072,319 | +0.25(+22.73%) |
Nov 17, 2023 | 1.060 | 1.200 | 1.020 | 1.100 | 2,129,197 | +0.07(+6.80%) |
Nov 16, 2023 | 1.040 | 1.070 | 1.020 | 1.030 | 484,803 | -0.08(-7.21%) |
Nov 15, 2023 | 1.190 | 1.210 | 1.060 | 1.110 | 886,556 | -0.07(-5.93%) |
Nov 14, 2023 | 1.100 | 1.180 | 1.071 | 1.180 | 1,449,475 | +0.11(+10.28%) |
Nov 13, 2023 | 1.030 | 1.100 | 1.000 | 1.070 | 1,058,242 | +0.05(+4.90%) |
Nov 10, 2023 | 0.9500 | 1.105 | 0.8906 | 1.020 | 1,927,442 | +0.08(+8.51%) |
Nov 09, 2023 | 1.130 | 1.170 | 0.9000 | 0.9400 | 1,611,245 | -0.23(-19.66%) |
Nov 08, 2023 | 1.110 | 1.360 | 0.9973 | 1.170 | 1,922,239 | +0.21(+21.52%) |
Nov 07, 2023 | 1.070 | 1.100 | 0.9628 | 0.9628 | 440,207 | -0.10(-9.17%) |
Nov 06, 2023 | 1.170 | 1.170 | 1.040 | 1.060 | 167,903 | -0.06(-5.36%) |
Nov 03, 2023 | 1.180 | 1.270 | 1.120 | 1.120 | 155,836 | -0.04(-3.45%) |
Nov 02, 2023 | 0.9800 | 1.180 | 0.9700 | 1.160 | 184,100 | +0.21(+21.59%) |