Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.060 | 2.170 | 2.040 | 2.100 | 889,862 | +0.05(+2.44%) |
May 30, 2024 | 2.050 | 2.120 | 2.010 | 2.050 | 1,238,749 | -0.04(-1.91%) |
May 29, 2024 | 2.170 | 2.200 | 2.060 | 2.090 | 1,903,805 | -0.11(-5.00%) |
May 28, 2024 | 2.340 | 2.340 | 2.150 | 2.200 | 1,887,934 | -0.09(-3.93%) |
May 24, 2024 | 2.330 | 2.380 | 2.280 | 2.290 | 1,072,906 | -0.04(-1.51%) |
May 23, 2024 | 2.420 | 2.480 | 2.320 | 2.325 | 983,006 | -0.08(-3.53%) |
May 22, 2024 | 2.440 | 2.565 | 2.390 | 2.410 | 807,892 | -0.08(-3.21%) |
May 21, 2024 | 2.530 | 2.600 | 2.400 | 2.490 | 1,157,840 | -0.04(-1.58%) |
May 20, 2024 | 2.780 | 2.780 | 2.515 | 2.530 | 1,726,529 | -0.26(-9.32%) |
May 17, 2024 | 2.800 | 2.870 | 2.740 | 2.790 | 1,768,943 | -0.02(-0.71%) |
May 16, 2024 | 2.880 | 2.920 | 2.780 | 2.810 | 685,301 | -0.05(-1.75%) |
May 15, 2024 | 2.760 | 2.920 | 2.650 | 2.860 | 1,820,340 | -0.01(-0.35%) |
May 14, 2024 | 2.750 | 2.980 | 2.750 | 2.870 | 869,054 | +0.10(+3.61%) |
May 13, 2024 | 3.140 | 3.182 | 2.770 | 2.770 | 1,349,306 | -0.34(-10.93%) |
May 10, 2024 | 3.390 | 3.440 | 3.110 | 3.110 | 1,067,372 | -0.28(-8.26%) |
May 09, 2024 | 3.130 | 3.470 | 2.740 | 3.390 | 1,740,511 | +0.20(+6.27%) |
May 08, 2024 | 3.230 | 3.290 | 3.170 | 3.190 | 1,080,230 | -0.06(-1.85%) |
May 07, 2024 | 3.450 | 3.470 | 3.250 | 3.250 | 782,244 | -0.20(-5.80%) |
May 06, 2024 | 3.500 | 3.540 | 3.380 | 3.450 | 660,453 | +0.01(+0.29%) |
May 03, 2024 | 3.470 | 3.580 | 3.380 | 3.440 | 535,796 | +0.12(+3.61%) |
May 02, 2024 | 3.350 | 3.380 | 3.245 | 3.320 | 553,490 | +0.06(+2.00%) |
May 01, 2024 | 3.190 | 3.460 | 3.115 | 3.255 | 762,405 | +0.06(+2.04%) |
Apr 30, 2024 | 3.350 | 3.430 | 3.161 | 3.190 | 597,788 | -0.25(-7.27%) |
Apr 29, 2024 | 3.490 | 3.620 | 3.370 | 3.440 | 755,023 | -0.03(-0.86%) |
Apr 26, 2024 | 3.250 | 3.510 | 3.240 | 3.470 | 588,697 | +0.26(+8.10%) |
Apr 25, 2024 | 3.200 | 3.220 | 3.090 | 3.210 | 506,846 | -0.08(-2.43%) |
Apr 24, 2024 | 3.320 | 3.425 | 3.230 | 3.290 | 641,708 | -0.03(-0.90%) |
Apr 23, 2024 | 3.290 | 3.550 | 3.285 | 3.320 | 648,262 | +0.01(+0.30%) |
Apr 22, 2024 | 3.300 | 3.390 | 3.185 | 3.310 | 797,967 | +0.04(+1.22%) |
Apr 19, 2024 | 3.220 | 3.380 | 3.155 | 3.270 | 1,047,886 | +0.05(+1.55%) |
Apr 18, 2024 | 3.270 | 3.400 | 3.180 | 3.220 | 667,867 | -0.04(-1.23%) |
Apr 17, 2024 | 3.380 | 3.450 | 3.260 | 3.260 | 534,003 | -0.09(-2.69%) |
Apr 16, 2024 | 3.470 | 3.470 | 3.220 | 3.350 | 1,642,639 | -0.24(-6.69%) |
Apr 15, 2024 | 3.650 | 3.760 | 3.525 | 3.590 | 948,774 | -0.08(-2.18%) |
Apr 12, 2024 | 4.100 | 4.100 | 3.670 | 3.670 | 1,274,452 | -0.47(-11.35%) |
Apr 11, 2024 | 4.260 | 4.290 | 3.970 | 4.140 | 978,366 | -0.09(-2.13%) |
Apr 10, 2024 | 4.180 | 4.420 | 4.110 | 4.230 | 1,459,950 | -0.09(-2.08%) |
Apr 09, 2024 | 4.420 | 4.460 | 4.215 | 4.320 | 1,068,513 | -0.08(-1.82%) |
Apr 08, 2024 | 4.410 | 4.470 | 4.310 | 4.400 | 907,714 | +0.06(+1.38%) |
Apr 05, 2024 | 4.420 | 4.480 | 4.275 | 4.340 | 1,085,588 | -0.16(-3.56%) |
Apr 04, 2024 | 4.380 | 4.780 | 4.370 | 4.500 | 3,058,711 | +0.18(+4.17%) |
Apr 03, 2024 | 4.040 | 4.530 | 4.010 | 4.320 | 1,868,044 | +0.31(+7.73%) |
Apr 02, 2024 | 4.030 | 4.140 | 3.890 | 4.010 | 1,318,462 | -0.14(-3.37%) |
Apr 01, 2024 | 4.430 | 4.500 | 4.040 | 4.150 | 1,893,612 | -0.16(-3.71%) |
Mar 28, 2024 | 4.130 | 4.264 | 4.262 | 4.310 | 1,843,942 | +0.18(+4.36%) |
Mar 27, 2024 | 3.770 | 4.140 | 3.750 | 4.130 | 2,064,411 | +0.42(+11.32%) |
Mar 26, 2024 | 3.970 | 4.190 | 3.675 | 3.710 | 1,693,680 | -0.09(-2.37%) |
Mar 25, 2024 | 3.730 | 3.835 | 3.660 | 3.800 | 1,264,649 | +0.02(+0.53%) |
Mar 22, 2024 | 3.960 | 3.960 | 3.700 | 3.780 | 1,000,498 | -0.20(-5.03%) |
Mar 21, 2024 | 4.000 | 4.016 | 3.750 | 3.980 | 1,442,391 | +0.02(+0.51%) |
Mar 20, 2024 | 3.800 | 4.010 | 3.639 | 3.960 | 1,243,020 | +0.15(+3.94%) |
Mar 19, 2024 | 3.550 | 3.915 | 3.460 | 3.810 | 1,356,547 | +0.22(+6.13%) |
Mar 18, 2024 | 3.550 | 3.650 | 3.340 | 3.590 | 1,176,689 | +0.12(+3.46%) |
Mar 15, 2024 | 3.770 | 3.790 | 3.430 | 3.470 | 2,046,841 | -0.30(-7.96%) |
Mar 14, 2024 | 4.040 | 4.080 | 3.770 | 3.770 | 1,428,723 | -0.25(-6.22%) |
Mar 13, 2024 | 3.710 | 4.300 | 3.660 | 4.020 | 3,117,455 | +0.23(+6.07%) |
Mar 12, 2024 | 3.710 | 3.865 | 3.320 | 3.790 | 1,853,172 | +0.03(+0.80%) |
Mar 11, 2024 | 3.750 | 4.020 | 3.600 | 3.760 | 3,485,661 | +0.10(+2.73%) |
Mar 08, 2024 | 3.900 | 3.980 | 3.135 | 3.660 | 13,463,260 | +0.55(+17.68%) |
Mar 07, 2024 | 3.000 | 3.131 | 2.930 | 3.110 | 2,436,637 | +0.11(+3.67%) |
Mar 06, 2024 | 3.040 | 3.090 | 2.962 | 3.000 | 927,986 | +0.04(+1.35%) |
Mar 05, 2024 | 3.180 | 3.250 | 2.924 | 2.960 | 1,655,692 | -0.28(-8.64%) |
Mar 04, 2024 | 3.500 | 3.640 | 3.170 | 3.240 | 1,414,817 | -0.22(-6.36%) |
Mar 01, 2024 | 3.370 | 3.465 | 3.210 | 3.460 | 1,674,397 | +0.12(+3.59%) |
Feb 29, 2024 | 3.120 | 3.455 | 3.100 | 3.340 | 1,976,272 | +0.28(+9.15%) |
Feb 28, 2024 | 3.090 | 3.240 | 3.040 | 3.060 | 1,268,711 | -0.03(-0.97%) |
Feb 27, 2024 | 2.800 | 3.140 | 2.710 | 3.090 | 1,511,402 | +0.34(+12.36%) |
Feb 26, 2024 | 2.760 | 2.840 | 2.655 | 2.750 | 962,605 | -0.03(-1.08%) |
Feb 23, 2024 | 2.820 | 2.846 | 2.675 | 2.780 | 1,163,148 | -0.02(-0.71%) |
Feb 22, 2024 | 2.970 | 2.970 | 2.730 | 2.800 | 862,661 | -0.03(-1.06%) |
Feb 21, 2024 | 3.100 | 3.100 | 2.780 | 2.830 | 1,381,201 | -0.27(-8.71%) |
Feb 20, 2024 | 3.070 | 3.180 | 2.980 | 3.100 | 1,033,816 | -0.06(-1.90%) |
Feb 16, 2024 | 3.000 | 3.270 | 2.891 | 3.160 | 1,640,214 | +0.13(+4.29%) |
Feb 15, 2024 | 3.020 | 3.090 | 2.820 | 3.030 | 1,446,413 | +0.07(+2.36%) |
Feb 14, 2024 | 2.690 | 3.085 | 2.680 | 2.960 | 1,638,823 | +0.21(+7.64%) |
Feb 13, 2024 | 2.730 | 2.890 | 2.620 | 2.750 | 1,367,088 | -0.07(-2.48%) |
Feb 12, 2024 | 2.420 | 2.830 | 2.400 | 2.820 | 1,761,052 | +0.44(+18.49%) |
Feb 09, 2024 | 2.430 | 2.510 | 2.330 | 2.380 | 1,197,431 | -0.02(-0.83%) |
Feb 08, 2024 | 2.220 | 2.420 | 2.220 | 2.400 | 840,970 | +0.17(+7.62%) |
Feb 07, 2024 | 2.430 | 2.430 | 2.230 | 2.230 | 788,824 | -0.17(-7.08%) |
Feb 06, 2024 | 2.210 | 2.420 | 2.210 | 2.400 | 839,273 | +0.17(+7.62%) |
Feb 05, 2024 | 2.270 | 2.300 | 2.200 | 2.230 | 538,385 | -0.10(-4.29%) |
Feb 02, 2024 | 2.340 | 2.380 | 2.275 | 2.330 | 397,746 | -0.02(-0.85%) |
Feb 01, 2024 | 2.370 | 2.430 | 2.210 | 2.350 | 982,804 | +0.00(+0.00%) |
Jan 31, 2024 | 2.390 | 2.550 | 2.300 | 2.350 | 881,725 | -0.06(-2.49%) |
Jan 30, 2024 | 2.410 | 2.470 | 2.350 | 2.410 | 553,545 | -0.01(-0.41%) |
Jan 29, 2024 | 2.330 | 2.430 | 2.200 | 2.420 | 1,102,343 | +0.07(+2.98%) |
Jan 26, 2024 | 2.600 | 2.930 | 2.330 | 2.350 | 4,603,591 | +0.04(+1.73%) |
Jan 25, 2024 | 2.280 | 2.380 | 2.240 | 2.310 | 586,661 | +0.08(+3.59%) |
Jan 24, 2024 | 2.480 | 2.590 | 2.190 | 2.230 | 1,201,491 | -0.17(-7.08%) |
Jan 23, 2024 | 2.530 | 2.540 | 2.370 | 2.400 | 740,370 | -0.04(-1.64%) |
Jan 22, 2024 | 2.220 | 2.480 | 2.220 | 2.440 | 1,186,057 | +0.23(+10.41%) |
Jan 19, 2024 | 2.250 | 2.250 | 2.049 | 2.210 | 1,270,907 | -0.04(-1.78%) |
Jan 18, 2024 | 2.270 | 2.340 | 2.165 | 2.250 | 1,363,796 | +0.04(+1.81%) |
Jan 17, 2024 | 2.270 | 2.310 | 2.150 | 2.210 | 2,049,858 | -0.15(-6.36%) |
Jan 16, 2024 | 2.630 | 2.630 | 2.100 | 2.360 | 3,174,647 | -0.28(-10.61%) |
Jan 12, 2024 | 2.620 | 2.780 | 2.530 | 2.640 | 737,504 | -0.05(-1.86%) |
Jan 11, 2024 | 2.890 | 2.900 | 2.655 | 2.690 | 1,265,466 | -0.26(-8.81%) |
Jan 10, 2024 | 3.110 | 3.130 | 2.880 | 2.950 | 1,414,043 | -0.17(-5.45%) |
Jan 09, 2024 | 3.230 | 3.270 | 3.054 | 3.120 | 973,860 | -0.12(-3.70%) |
Jan 08, 2024 | 2.670 | 3.285 | 2.650 | 3.240 | 2,805,628 | +0.48(+17.39%) |
Jan 05, 2024 | 2.750 | 2.805 | 2.520 | 2.760 | 1,419,547 | +0.03(+1.10%) |
Jan 04, 2024 | 2.690 | 2.910 | 2.690 | 2.730 | 1,401,669 | +0.09(+3.41%) |
Jan 03, 2024 | 2.940 | 2.940 | 2.490 | 2.640 | 2,375,371 | -0.40(-13.16%) |
Jan 02, 2024 | 3.030 | 3.150 | 3.010 | 3.040 | 1,072,280 | -0.04(-1.30%) |
Dec 29, 2023 | 3.210 | 3.215 | 2.830 | 3.080 | 1,864,158 | -0.17(-5.23%) |
Dec 28, 2023 | 3.500 | 3.500 | 3.160 | 3.250 | 2,468,320 | -0.21(-6.07%) |
Dec 27, 2023 | 3.200 | 3.660 | 3.200 | 3.460 | 2,976,806 | +0.29(+9.32%) |
Dec 26, 2023 | 3.170 | 3.280 | 3.040 | 3.165 | 1,361,138 | +0.10(+3.43%) |
Dec 22, 2023 | 3.070 | 3.220 | 2.999 | 3.060 | 2,062,943 | +0.03(+0.99%) |
Dec 21, 2023 | 2.800 | 3.030 | 2.780 | 3.030 | 2,216,668 | +0.34(+12.64%) |
Dec 20, 2023 | 2.700 | 3.000 | 2.610 | 2.690 | 2,697,072 | +0.01(+0.37%) |
Dec 19, 2023 | 2.470 | 2.720 | 2.460 | 2.680 | 2,041,812 | +0.26(+10.74%) |
Dec 18, 2023 | 2.400 | 2.500 | 2.300 | 2.420 | 827,470 | -0.01(-0.41%) |
Dec 15, 2023 | 2.530 | 2.640 | 2.300 | 2.430 | 1,863,581 | -0.13(-5.08%) |
Dec 14, 2023 | 2.450 | 2.655 | 2.430 | 2.560 | 2,445,743 | +0.17(+7.11%) |
Dec 13, 2023 | 2.090 | 2.405 | 2.090 | 2.390 | 2,603,236 | +0.31(+14.90%) |
Dec 12, 2023 | 2.110 | 2.155 | 2.010 | 2.080 | 1,229,146 | -0.04(-1.89%) |
Dec 11, 2023 | 2.110 | 2.190 | 2.000 | 2.120 | 835,713 | +0.02(+0.95%) |
Dec 08, 2023 | 2.150 | 2.165 | 2.040 | 2.100 | 1,384,243 | -0.05(-2.33%) |
Dec 07, 2023 | 2.100 | 2.215 | 1.940 | 2.150 | 2,423,683 | +0.08(+3.86%) |
Dec 06, 2023 | 1.660 | 2.100 | 1.660 | 2.070 | 4,460,084 | +0.41(+24.70%) |
Dec 05, 2023 | 1.700 | 1.720 | 1.620 | 1.660 | 1,086,252 | -0.07(-4.05%) |
Dec 04, 2023 | 1.620 | 1.800 | 1.560 | 1.730 | 1,695,195 | +0.05(+2.98%) |
Dec 01, 2023 | 1.530 | 1.705 | 1.470 | 1.680 | 1,730,089 | +0.16(+10.53%) |
Nov 30, 2023 | 1.590 | 1.600 | 1.494 | 1.520 | 2,489,500 | -0.06(-3.80%) |
Nov 29, 2023 | 1.610 | 1.645 | 1.350 | 1.580 | 1,372,022 | +0.00(+0.00%) |
Nov 28, 2023 | 1.560 | 1.690 | 1.550 | 1.580 | 1,245,270 | +0.03(+1.94%) |
Nov 27, 2023 | 1.600 | 1.700 | 1.490 | 1.550 | 1,891,148 | -0.03(-1.90%) |
Nov 24, 2023 | 1.370 | 1.585 | 1.330 | 1.580 | 1,306,901 | +0.22(+16.18%) |
Nov 22, 2023 | 1.300 | 1.365 | 1.260 | 1.360 | 1,237,152 | +0.05(+3.82%) |
Nov 21, 2023 | 1.350 | 1.420 | 1.280 | 1.310 | 1,377,224 | -0.08(-5.76%) |
Nov 20, 2023 | 1.440 | 1.520 | 1.370 | 1.390 | 1,682,633 | -0.02(-1.42%) |
Nov 17, 2023 | 1.390 | 1.420 | 1.332 | 1.410 | 1,084,073 | +0.02(+1.44%) |
Nov 16, 2023 | 1.330 | 1.440 | 1.320 | 1.390 | 1,475,304 | -0.08(-5.44%) |
Nov 15, 2023 | 1.300 | 1.540 | 1.300 | 1.470 | 2,079,759 | +0.13(+9.70%) |
Nov 14, 2023 | 1.340 | 1.420 | 1.220 | 1.340 | 4,267,952 | +0.08(+6.35%) |
Nov 13, 2023 | 1.000 | 1.280 | 1.000 | 1.260 | 2,799,782 | +0.22(+21.15%) |
Nov 10, 2023 | 0.8800 | 1.050 | 0.8600 | 1.040 | 2,329,520 | +0.18(+21.03%) |
Nov 09, 2023 | 0.9600 | 0.9700 | 0.8111 | 0.8593 | 1,907,333 | -0.09(-9.36%) |
Nov 08, 2023 | 0.7500 | 0.9700 | 0.7500 | 0.9480 | 6,557,280 | +0.24(+34.35%) |
Nov 07, 2023 | 0.7000 | 0.7200 | 0.6660 | 0.7056 | 1,647,877 | +0.02(+2.26%) |
Nov 06, 2023 | 0.6730 | 0.6900 | 0.6401 | 0.6900 | 420,092 | +0.01(+1.63%) |
Nov 03, 2023 | 0.6351 | 0.6866 | 0.6305 | 0.6789 | 803,400 | +0.05(+7.76%) |
Nov 02, 2023 | 0.5619 | 0.6300 | 0.5600 | 0.6300 | 759,423 | +0.08(+14.36%) |
Nov 01, 2023 | 0.5700 | 0.5800 | 0.5375 | 0.5509 | 533,382 | -0.01(-2.06%) |
Oct 31, 2023 | 0.5600 | 0.5819 | 0.5450 | 0.5625 | 569,828 | +0.00(+0.45%) |
Oct 30, 2023 | 0.5700 | 0.5784 | 0.5427 | 0.5600 | 363,015 | -0.00(-0.78%) |
Oct 27, 2023 | 0.5500 | 0.5700 | 0.5301 | 0.5644 | 463,539 | +0.01(+2.62%) |
Oct 26, 2023 | 0.5200 | 0.5643 | 0.5200 | 0.5500 | 607,775 | +0.02(+4.34%) |
Oct 25, 2023 | 0.5100 | 0.5320 | 0.4950 | 0.5271 | 689,251 | +0.00(+0.40%) |
Oct 24, 2023 | 0.5734 | 0.5823 | 0.5000 | 0.5250 | 1,415,663 | -0.03(-6.17%) |
Oct 23, 2023 | 0.5800 | 0.5775 | 0.5350 | 0.5595 | 815,703 | +0.01(+1.73%) |
Oct 20, 2023 | 0.5600 | 0.5785 | 0.5276 | 0.5500 | 797,230 | -0.01(-1.87%) |
Oct 19, 2023 | 0.6123 | 0.6123 | 0.5601 | 0.5605 | 777,264 | -0.05(-8.11%) |
Oct 18, 2023 | 0.6389 | 0.6492 | 0.6030 | 0.6100 | 492,271 | -0.02(-3.19%) |
Oct 17, 2023 | 0.6311 | 0.6590 | 0.5926 | 0.6301 | 1,732,159 | -0.03(-4.01%) |
Oct 16, 2023 | 0.6400 | 0.7000 | 0.6210 | 0.6564 | 860,635 | +0.02(+2.64%) |
Oct 13, 2023 | 0.6708 | 0.6750 | 0.6000 | 0.6395 | 1,270,456 | -0.03(-4.22%) |
Oct 12, 2023 | 0.6760 | 0.6899 | 0.6470 | 0.6677 | 715,599 | -0.02(-3.01%) |
Oct 11, 2023 | 0.7200 | 0.7345 | 0.6410 | 0.6884 | 1,207,893 | -0.03(-3.85%) |
Oct 10, 2023 | 0.6800 | 0.7500 | 0.6451 | 0.7160 | 776,671 | +0.05(+8.01%) |
Oct 09, 2023 | 0.6568 | 0.6883 | 0.6320 | 0.6629 | 971,308 | -0.02(-3.58%) |
Oct 06, 2023 | 0.7000 | 0.7172 | 0.6610 | 0.6875 | 1,379,922 | -0.02(-3.18%) |
Oct 05, 2023 | 0.7500 | 0.7674 | 0.7101 | 0.7101 | 443,319 | -0.04(-5.32%) |
Oct 04, 2023 | 0.7640 | 0.7747 | 0.7310 | 0.7500 | 390,174 | +0.00(+0.00%) |
Oct 03, 2023 | 0.7800 | 0.7822 | 0.7310 | 0.7500 | 535,184 | -0.00(-0.12%) |