Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.500 | 0 | -0.04(-2.55%) | |||
Jan 30, 2024 | 1.620 | 1.620 | 1.530 | 1.539 | 9,243 | -0.01(-0.70%) |
Jan 29, 2024 | 1.540 | 1.688 | 1.540 | 1.550 | 22,091 | -0.04(-2.37%) |
Jan 26, 2024 | 1.600 | 1.635 | 1.588 | 1.588 | 5,964 | +0.02(+1.12%) |
Jan 25, 2024 | 1.580 | 1.595 | 1.556 | 1.570 | 3,789 | -0.04(-2.48%) |
Jan 24, 2024 | 1.410 | 1.653 | 1.410 | 1.610 | 39,509 | +0.14(+9.52%) |
Jan 23, 2024 | 1.510 | 1.510 | 1.420 | 1.470 | 24,761 | -0.13(-8.13%) |
Jan 22, 2024 | 1.580 | 1.600 | 1.505 | 1.600 | 16,830 | -0.01(-0.63%) |
Jan 19, 2024 | 1.710 | 1.710 | 1.571 | 1.610 | 27,101 | -0.18(-9.81%) |
Jan 18, 2024 | 1.780 | 1.830 | 1.760 | 1.785 | 9,733 | +0.01(+0.30%) |
Jan 17, 2024 | 1.820 | 1.860 | 1.758 | 1.780 | 15,148 | -0.11(-5.82%) |
Jan 16, 2024 | 1.880 | 1.920 | 1.850 | 1.890 | 3,981 | -0.06(-3.08%) |
Jan 12, 2024 | 1.940 | 2.020 | 1.908 | 1.950 | 12,149 | -0.05(-2.26%) |
Jan 11, 2024 | 1.960 | 2.020 | 1.950 | 1.995 | 5,789 | -0.02(-1.24%) |
Jan 10, 2024 | 2.000 | 2.020 | 1.970 | 2.020 | 13,117 | +0.00(+0.00%) |
Jan 09, 2024 | 2.080 | 2.080 | 1.970 | 2.020 | 10,094 | -0.03(-1.46%) |
Jan 08, 2024 | 2.080 | 2.080 | 2.000 | 2.050 | 20,871 | +0.00(+0.00%) |
Jan 05, 2024 | 2.190 | 2.190 | 1.970 | 2.050 | 15,698 | -0.06(-2.62%) |
Jan 04, 2024 | 2.040 | 2.130 | 2.002 | 2.105 | 16,219 | +0.07(+3.44%) |
Jan 03, 2024 | 2.130 | 2.130 | 2.020 | 2.035 | 22,855 | -0.09(-4.06%) |
Jan 02, 2024 | 2.160 | 2.290 | 2.060 | 2.121 | 22,076 | -0.07(-3.14%) |
Dec 29, 2023 | 2.150 | 2.225 | 2.070 | 2.190 | 48,749 | -0.02(-1.13%) |
Dec 28, 2023 | 2.300 | 2.390 | 2.110 | 2.215 | 154,247 | +0.13(+6.49%) |
Dec 27, 2023 | 2.060 | 2.120 | 2.060 | 2.080 | 11,382 | +0.03(+1.46%) |
Dec 26, 2023 | 2.080 | 2.210 | 2.013 | 2.050 | 55,381 | -0.06(-2.76%) |
Dec 22, 2023 | 1.800 | 2.559 | 1.700 | 2.108 | 132,270 | +0.34(+19.10%) |
Dec 21, 2023 | 1.760 | 1.825 | 1.660 | 1.770 | 40,948 | -0.04(-2.21%) |
Dec 20, 2023 | 1.870 | 1.870 | 1.770 | 1.810 | 20,360 | -0.03(-1.63%) |
Dec 19, 2023 | 1.930 | 1.930 | 1.780 | 1.840 | 24,994 | -0.06(-3.32%) |
Dec 18, 2023 | 1.880 | 1.982 | 1.860 | 1.903 | 10,682 | -0.03(-1.39%) |
Dec 15, 2023 | 1.900 | 1.980 | 1.900 | 1.930 | 6,983 | +0.01(+0.52%) |
Dec 14, 2023 | 1.900 | 1.930 | 1.870 | 1.920 | 11,883 | +0.05(+2.67%) |
Dec 13, 2023 | 1.870 | 1.950 | 1.870 | 1.870 | 17,093 | -0.03(-1.58%) |
Dec 12, 2023 | 1.870 | 1.919 | 1.870 | 1.900 | 4,358 | -0.04(-2.06%) |
Dec 11, 2023 | 1.870 | 1.940 | 1.870 | 1.940 | 16,247 | +0.02(+1.04%) |
Dec 08, 2023 | 2.020 | 2.020 | 1.895 | 1.920 | 17,946 | -0.04(-2.04%) |
Dec 07, 2023 | 2.010 | 2.040 | 1.895 | 1.960 | 42,485 | -0.01(-0.25%) |
Dec 06, 2023 | 2.050 | 2.050 | 1.900 | 1.965 | 13,863 | -0.08(-3.95%) |
Dec 05, 2023 | 2.000 | 2.060 | 1.977 | 2.046 | 13,158 | -0.01(-0.69%) |
Dec 04, 2023 | 2.020 | 2.118 | 2.020 | 2.060 | 17,778 | +0.00(+0.00%) |
Dec 01, 2023 | 2.070 | 2.140 | 2.041 | 2.060 | 11,925 | -0.02(-0.96%) |
Nov 30, 2023 | 2.190 | 2.190 | 2.050 | 2.080 | 35,321 | -0.09(-4.15%) |
Nov 29, 2023 | 2.030 | 2.340 | 2.020 | 2.170 | 84,341 | +0.15(+7.43%) |
Nov 28, 2023 | 2.050 | 2.278 | 1.970 | 2.020 | 51,650 | +0.01(+0.50%) |
Nov 27, 2023 | 1.940 | 2.070 | 1.900 | 2.010 | 28,338 | +0.02(+1.01%) |
Nov 24, 2023 | 1.935 | 1.999 | 1.860 | 1.990 | 26,113 | -0.01(-0.50%) |
Nov 22, 2023 | 1.850 | 2.030 | 1.820 | 2.000 | 51,014 | +0.15(+8.11%) |
Nov 21, 2023 | 1.750 | 1.875 | 1.750 | 1.850 | 19,916 | +0.09(+5.11%) |
Nov 20, 2023 | 1.790 | 1.800 | 1.750 | 1.760 | 25,946 | +0.01(+0.57%) |
Nov 17, 2023 | 1.780 | 1.780 | 1.700 | 1.750 | 8,103 | -0.03(-1.69%) |
Nov 16, 2023 | 1.810 | 1.840 | 1.720 | 1.780 | 28,088 | -0.08(-4.30%) |
Nov 15, 2023 | 1.830 | 1.890 | 1.820 | 1.860 | 19,744 | -0.01(-0.53%) |
Nov 14, 2023 | 1.840 | 1.887 | 1.810 | 1.870 | 18,964 | +0.02(+1.08%) |
Nov 13, 2023 | 1.890 | 1.910 | 1.800 | 1.850 | 17,631 | -0.01(-0.54%) |
Nov 10, 2023 | 1.880 | 1.929 | 1.750 | 1.860 | 31,442 | -0.07(-3.63%) |
Nov 09, 2023 | 1.820 | 1.930 | 1.795 | 1.930 | 22,639 | +0.05(+2.66%) |
Nov 08, 2023 | 1.830 | 1.930 | 1.830 | 1.880 | 20,129 | +0.02(+1.08%) |
Nov 07, 2023 | 1.980 | 1.980 | 1.810 | 1.860 | 17,095 | +0.08(+4.49%) |
Nov 06, 2023 | 1.840 | 1.930 | 1.770 | 1.780 | 27,251 | -0.02(-1.39%) |
Nov 03, 2023 | 1.710 | 1.860 | 1.710 | 1.805 | 17,729 | +0.04(+2.56%) |
Nov 02, 2023 | 1.730 | 1.770 | 1.670 | 1.760 | 63,484 | +0.00(+0.00%) |
Nov 01, 2023 | 1.750 | 1.780 | 1.750 | 1.760 | 16,478 | +0.01(+0.57%) |
Oct 31, 2023 | 1.860 | 1.893 | 1.710 | 1.750 | 44,665 | -0.16(-8.38%) |
Oct 30, 2023 | 1.990 | 1.999 | 1.880 | 1.910 | 60,271 | -0.05(-2.55%) |
Oct 27, 2023 | 2.000 | 2.000 | 1.910 | 1.960 | 21,308 | -0.02(-1.01%) |
Oct 26, 2023 | 2.090 | 2.090 | 1.980 | 1.980 | 11,509 | -0.08(-3.88%) |
Oct 25, 2023 | 1.980 | 2.080 | 1.980 | 2.060 | 20,368 | -0.03(-1.44%) |
Oct 24, 2023 | 1.990 | 2.110 | 1.958 | 2.090 | 35,199 | +0.03(+1.46%) |
Oct 23, 2023 | 2.050 | 2.140 | 1.990 | 2.060 | 15,440 | -0.04(-1.90%) |
Oct 20, 2023 | 2.010 | 2.200 | 2.010 | 2.100 | 15,675 | +0.07(+3.45%) |
Oct 19, 2023 | 2.130 | 2.180 | 2.010 | 2.030 | 41,022 | -0.14(-6.45%) |
Oct 18, 2023 | 2.270 | 2.310 | 2.070 | 2.170 | 41,341 | -0.15(-6.47%) |
Oct 17, 2023 | 2.300 | 2.330 | 2.260 | 2.320 | 18,339 | +0.02(+0.87%) |
Oct 16, 2023 | 2.410 | 2.410 | 2.300 | 2.300 | 34,774 | -0.17(-6.88%) |
Oct 13, 2023 | 2.400 | 2.470 | 2.400 | 2.470 | 17,407 | +0.01(+0.41%) |
Oct 12, 2023 | 2.440 | 2.490 | 2.390 | 2.460 | 18,770 | -0.03(-1.20%) |
Oct 11, 2023 | 2.460 | 2.510 | 2.421 | 2.490 | 22,519 | +0.04(+1.63%) |
Oct 10, 2023 | 2.430 | 2.490 | 2.420 | 2.450 | 11,618 | -0.03(-1.21%) |
Oct 09, 2023 | 2.500 | 2.540 | 2.440 | 2.480 | 22,589 | -0.06(-2.36%) |
Oct 06, 2023 | 2.410 | 2.560 | 2.410 | 2.540 | 17,286 | +0.07(+2.83%) |
Oct 05, 2023 | 2.520 | 2.520 | 2.413 | 2.470 | 15,717 | -0.06(-2.37%) |
Oct 04, 2023 | 2.420 | 2.530 | 2.410 | 2.530 | 57,302 | -0.08(-3.07%) |
Oct 03, 2023 | 2.490 | 2.610 | 2.490 | 2.610 | 23,176 | +0.07(+2.76%) |
Oct 02, 2023 | 2.440 | 2.590 | 2.440 | 2.540 | 78,971 | +0.04(+1.60%) |
Sep 29, 2023 | 2.510 | 2.560 | 2.460 | 2.500 | 110,527 | -0.15(-5.66%) |
Sep 28, 2023 | 2.620 | 2.710 | 2.600 | 2.650 | 99,671 | -0.23(-7.99%) |
Sep 27, 2023 | 3.000 | 3.030 | 2.570 | 2.880 | 1,038,477 | +0.01(+0.35%) |
Sep 26, 2023 | 2.890 | 2.970 | 2.721 | 2.870 | 42,178 | -0.03(-1.03%) |
Sep 25, 2023 | 2.930 | 2.930 | 2.900 | 2.900 | 26,221 | -0.08(-2.68%) |
Sep 22, 2023 | 2.970 | 3.020 | 2.930 | 2.980 | 27,682 | -0.03(-1.00%) |
Sep 21, 2023 | 3.010 | 3.055 | 2.940 | 3.010 | 34,275 | -0.08(-2.59%) |
Sep 20, 2023 | 3.150 | 3.250 | 3.060 | 3.090 | 78,329 | -0.01(-0.32%) |
Sep 19, 2023 | 3.000 | 3.110 | 2.930 | 3.100 | 76,311 | +0.05(+1.64%) |
Sep 18, 2023 | 3.040 | 3.090 | 2.970 | 3.050 | 88,260 | -0.04(-1.29%) |
Sep 15, 2023 | 3.150 | 3.180 | 3.000 | 3.090 | 152,616 | -0.11(-3.44%) |
Sep 14, 2023 | 3.300 | 3.360 | 3.160 | 3.200 | 74,002 | -0.13(-3.90%) |
Sep 13, 2023 | 3.300 | 3.340 | 3.280 | 3.330 | 49,519 | -0.04(-1.19%) |
Sep 12, 2023 | 3.310 | 3.390 | 3.310 | 3.370 | 34,211 | +0.02(+0.60%) |
Sep 11, 2023 | 3.360 | 3.460 | 3.280 | 3.350 | 97,646 | -0.07(-2.05%) |
Sep 08, 2023 | 3.460 | 3.550 | 3.370 | 3.420 | 188,359 | -0.14(-3.93%) |
Sep 07, 2023 | 3.640 | 3.650 | 3.525 | 3.560 | 67,656 | -0.08(-2.20%) |
Sep 06, 2023 | 3.740 | 3.750 | 3.550 | 3.640 | 144,222 | -0.01(-0.27%) |
Sep 05, 2023 | 3.740 | 3.750 | 3.620 | 3.650 | 70,639 | -0.05(-1.35%) |
Sep 01, 2023 | 3.700 | 3.780 | 3.660 | 3.700 | 85,912 | -0.06(-1.60%) |
Aug 31, 2023 | 3.740 | 3.880 | 3.650 | 3.760 | 116,286 | +0.03(+0.80%) |
Aug 30, 2023 | 3.650 | 3.730 | 3.630 | 3.730 | 92,135 | +0.03(+0.81%) |
Aug 29, 2023 | 3.680 | 3.830 | 3.674 | 3.700 | 114,309 | -0.05(-1.33%) |
Aug 28, 2023 | 3.850 | 3.870 | 3.670 | 3.750 | 115,897 | -0.04(-1.06%) |
Aug 25, 2023 | 3.800 | 3.890 | 3.710 | 3.790 | 167,460 | +0.04(+1.07%) |
Aug 24, 2023 | 3.750 | 3.810 | 3.610 | 3.750 | 146,664 | -0.02(-0.53%) |
Aug 23, 2023 | 3.850 | 3.970 | 3.690 | 3.770 | 357,335 | -0.16(-4.07%) |
Aug 22, 2023 | 4.080 | 4.149 | 3.880 | 3.930 | 419,746 | -0.22(-5.30%) |
Aug 21, 2023 | 4.100 | 4.200 | 4.010 | 4.150 | 395,017 | -0.05(-1.19%) |
Aug 18, 2023 | 4.220 | 4.340 | 3.980 | 4.200 | 772,673 | -0.37(-8.10%) |
Aug 17, 2023 | 5.030 | 5.560 | 4.340 | 4.570 | 39,619,248 | +0.73(+19.01%) |
Aug 16, 2023 | 3.850 | 3.986 | 3.760 | 3.840 | 456,007 | -0.29(-7.02%) |
Aug 15, 2023 | 4.030 | 4.160 | 3.970 | 4.130 | 153,902 | -0.13(-3.05%) |
Aug 14, 2023 | 4.170 | 4.310 | 3.920 | 4.260 | 953,691 | +0.03(+0.71%) |
Aug 11, 2023 | 3.970 | 4.300 | 3.884 | 4.230 | 274,423 | +0.18(+4.44%) |
Aug 10, 2023 | 4.120 | 4.260 | 3.990 | 4.050 | 203,761 | -0.29(-6.68%) |
Aug 09, 2023 | 4.140 | 4.380 | 3.840 | 4.340 | 254,682 | +0.20(+4.83%) |
Aug 08, 2023 | 3.570 | 4.430 | 3.390 | 4.140 | 738,904 | +0.39(+10.40%) |
Aug 07, 2023 | 3.900 | 4.040 | 3.690 | 3.750 | 802,202 | -0.52(-12.18%) |
Aug 04, 2023 | 5.100 | 5.220 | 4.060 | 4.270 | 7,338,207 | +0.13(+3.14%) |
Aug 02, 2023 | 4.140 | 40,980 | +1.05(+33.98%) | |||
Aug 01, 2023 | 3.150 | 3.260 | 3.040 | 3.090 | 140,790 | -0.17(-5.21%) |
Jul 31, 2023 | 3.360 | 3.400 | 3.150 | 3.260 | 154,792 | -0.05(-1.51%) |
Jul 28, 2023 | 3.630 | 3.630 | 3.140 | 3.310 | 289,223 | -0.25(-7.02%) |
Jul 27, 2023 | 3.650 | 3.700 | 3.450 | 3.560 | 137,076 | -0.15(-4.04%) |
Jul 26, 2023 | 3.710 | 3.910 | 3.600 | 3.710 | 94,470 | -0.08(-2.11%) |
Jul 25, 2023 | 3.860 | 3.950 | 3.680 | 3.790 | 152,921 | -0.19(-4.77%) |
Jul 24, 2023 | 3.800 | 4.100 | 3.721 | 3.980 | 206,377 | +0.08(+2.05%) |
Jul 21, 2023 | 3.850 | 4.185 | 3.640 | 3.900 | 480,255 | -0.26(-6.25%) |
Jul 20, 2023 | 3.470 | 4.930 | 3.440 | 4.160 | 8,506,247 | +0.77(+22.71%) |
Jul 19, 2023 | 3.760 | 3.760 | 3.320 | 3.390 | 223,665 | -0.31(-8.38%) |
Jul 18, 2023 | 3.870 | 4.010 | 3.640 | 3.700 | 174,153 | -0.22(-5.61%) |
Jul 17, 2023 | 4.040 | 4.100 | 3.810 | 3.920 | 188,555 | -0.37(-8.62%) |
Jul 14, 2023 | 4.170 | 4.360 | 4.100 | 4.290 | 204,620 | +0.09(+2.14%) |
Jul 13, 2023 | 4.160 | 4.340 | 4.070 | 4.200 | 140,498 | -0.04(-0.94%) |
Jul 12, 2023 | 4.420 | 4.480 | 4.070 | 4.240 | 379,399 | -0.25(-5.57%) |
Jul 11, 2023 | 4.660 | 4.850 | 4.415 | 4.490 | 308,106 | -0.04(-0.88%) |
Jul 10, 2023 | 4.540 | 4.690 | 4.350 | 4.530 | 259,876 | -0.17(-3.62%) |
Jul 07, 2023 | 4.820 | 4.820 | 4.400 | 4.700 | 548,248 | -0.24(-4.86%) |
Jul 06, 2023 | 5.130 | 5.224 | 4.510 | 4.940 | 531,669 | -0.30(-5.73%) |
Jul 05, 2023 | 5.250 | 5.430 | 5.020 | 5.240 | 988,449 | -0.46(-8.07%) |
Jul 03, 2023 | 4.100 | 6.630 | 4.100 | 5.700 | 13,794,869 | +1.87(+48.83%) |
Jun 30, 2023 | 4.870 | 4.960 | 3.641 | 3.830 | 1,001,784 | -1.13(-22.78%) |
Jun 28, 2023 | 4.960 | 147,080 | -0.16(-3.13%) | |||
Jun 27, 2023 | 4.320 | 6.280 | 4.320 | 5.120 | 2,146,452 | +0.60(+13.27%) |
Jun 26, 2023 | 5.120 | 5.120 | 4.480 | 4.520 | 374,808 | -0.80(-15.04%) |
Jun 23, 2023 | 4.520 | 5.520 | 4.450 | 5.320 | 1,205,968 | +0.32(+6.40%) |
Jun 22, 2023 | 4.800 | 5.560 | 4.400 | 5.000 | 1,765,176 | -0.96(-16.11%) |
Jun 21, 2023 | 6.720 | 10.40 | 5.600 | 5.960 | 23,331,690 | +3.00(+101.35%) |
Jun 20, 2023 | 3.120 | 3.232 | 2.772 | 2.960 | 274,531 | -0.00(-0.01%) |
Jun 16, 2023 | 3.440 | 3.596 | 2.915 | 2.960 | 472,252 | -0.36(-10.84%) |
Jun 15, 2023 | 3.000 | 3.950 | 2.905 | 3.320 | 2,573,930 | -0.20(-5.67%) |
Jun 14, 2023 | 4.560 | 4.600 | 3.253 | 3.520 | 2,136,014 | -2.48(-41.33%) |
Jun 13, 2023 | 7.400 | 8.960 | 4.800 | 6.000 | 2,531,503 | -3.60(-37.50%) |
Jun 12, 2023 | 10.60 | 15.52 | 9.000 | 9.600 | 19,405,838 | +0.88(+10.09%) |
Jun 09, 2023 | 2.480 | 13.04 | 2.441 | 8.720 | 32,702,650 | +7.48(+603.23%) |
Jun 08, 2023 | 1.240 | 1.284 | 1.160 | 1.240 | 353,488 | +0.00(+0.00%) |
Jun 07, 2023 | 1.241 | 1.241 | 1.200 | 1.240 | 3,261 | -0.04(-3.43%) |
Jun 06, 2023 | 1.254 | 1.320 | 1.241 | 1.284 | 750 | +0.04(+3.48%) |
Jun 05, 2023 | 1.346 | 1.346 | 1.241 | 1.241 | 559 | -0.09(-6.96%) |
Jun 02, 2023 | 1.354 | 1.388 | 1.100 | 1.334 | 8,461 | +0.07(+5.84%) |
Jun 01, 2023 | 1.291 | 1.388 | 1.081 | 1.260 | 5,232 | -0.04(-3.29%) |
May 31, 2023 | 1.345 | 1.360 | 1.302 | 1.303 | 1,798 | +0.06(+5.03%) |
May 30, 2023 | 1.346 | 1.387 | 1.240 | 1.240 | 1,721 | -0.08(-5.80%) |
May 26, 2023 | 1.200 | 1.332 | 1.200 | 1.317 | 1,009 | +0.06(+4.87%) |
May 25, 2023 | 1.299 | 1.344 | 1.256 | 1.256 | 1,697 | -0.04(-3.39%) |
May 24, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 36 | -0.06(-4.44%) |
May 23, 2023 | 1.320 | 1.360 | 1.280 | 1.360 | 4,003 | +0.00(+0.32%) |
May 22, 2023 | 1.160 | 1.388 | 1.160 | 1.356 | 1,418 | +0.10(+7.59%) |
May 19, 2023 | 1.320 | 1.320 | 1.206 | 1.260 | 7,891 | -0.06(-4.55%) |
May 18, 2023 | 1.346 | 1.346 | 1.240 | 1.320 | 661 | -0.07(-4.90%) |
May 17, 2023 | 1.406 | 1.406 | 1.280 | 1.388 | 1,646 | +0.04(+2.66%) |
May 16, 2023 | 1.301 | 1.360 | 1.298 | 1.352 | 2,467 | -0.03(-2.06%) |
May 15, 2023 | 1.378 | 1.460 | 1.280 | 1.380 | 9,788 | +0.10(+7.84%) |
May 12, 2023 | 1.280 | 1.494 | 1.280 | 1.280 | 7,048 | -0.00(-0.06%) |
May 11, 2023 | 1.345 | 1.405 | 1.281 | 1.281 | 1,382 | +0.00(+0.00%) |
May 10, 2023 | 1.320 | 1.404 | 1.231 | 1.281 | 2,915 | -0.08(-5.82%) |
May 09, 2023 | 1.371 | 1.469 | 1.350 | 1.360 | 9,058 | -0.04(-2.86%) |
May 08, 2023 | 1.440 | 1.536 | 1.360 | 1.400 | 13,185 | +0.06(+4.48%) |
May 05, 2023 | 1.360 | 1.393 | 1.280 | 1.340 | 3,052 | +0.00(+0.00%) |
May 04, 2023 | 1.360 | 1.360 | 1.320 | 1.340 | 1,433 | +0.02(+1.48%) |
May 03, 2023 | 1.340 | 1.356 | 1.290 | 1.320 | 2,516 | +0.12(+10.03%) |
May 02, 2023 | 1.588 | 1.588 | 0.6404 | 1.200 | 25,254 | -0.15(-11.24%) |