Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.810 | 1.831 | 1.764 | 1.775 | 20,107 | -0.05(-2.47%) |
Jun 13, 2024 | 1.820 | 1.835 | 1.810 | 1.820 | 9,697 | -0.03(-1.62%) |
Jun 12, 2024 | 1.870 | 1.900 | 1.790 | 1.850 | 22,391 | -0.02(-1.07%) |
Jun 11, 2024 | 1.880 | 1.890 | 1.800 | 1.870 | 26,991 | +0.04(+2.19%) |
Jun 10, 2024 | 1.820 | 1.850 | 1.784 | 1.830 | 17,151 | -0.02(-1.08%) |
Jun 07, 2024 | 1.870 | 1.870 | 1.810 | 1.850 | 28,975 | +0.03(+1.65%) |
Jun 06, 2024 | 1.850 | 1.850 | 1.800 | 1.820 | 14,931 | -0.01(-0.55%) |
Jun 05, 2024 | 1.750 | 1.840 | 1.750 | 1.830 | 21,590 | +0.06(+3.39%) |
Jun 04, 2024 | 1.810 | 1.810 | 1.760 | 1.770 | 35,874 | -0.07(-3.80%) |
Jun 03, 2024 | 1.840 | 1.880 | 1.770 | 1.840 | 32,410 | +0.02(+1.10%) |
May 31, 2024 | 1.829 | 1.850 | 1.800 | 1.820 | 16,622 | +0.00(+0.00%) |
May 30, 2024 | 1.840 | 1.860 | 1.790 | 1.820 | 24,595 | -0.02(-1.09%) |
May 29, 2024 | 1.880 | 1.900 | 1.830 | 1.840 | 15,802 | -0.03(-1.87%) |
May 28, 2024 | 1.860 | 1.890 | 1.850 | 1.875 | 50,902 | +0.03(+1.90%) |
May 24, 2024 | 1.900 | 1.930 | 1.820 | 1.840 | 52,958 | -0.01(-0.54%) |
May 23, 2024 | 1.860 | 1.910 | 1.850 | 1.850 | 52,393 | -0.01(-0.54%) |
May 22, 2024 | 1.880 | 1.930 | 1.840 | 1.860 | 68,846 | +0.00(+0.00%) |
May 21, 2024 | 1.870 | 1.890 | 1.824 | 1.860 | 52,735 | +0.02(+1.09%) |
May 20, 2024 | 1.870 | 1.870 | 1.820 | 1.840 | 40,210 | +0.00(+0.00%) |
May 17, 2024 | 1.870 | 1.880 | 1.820 | 1.840 | 34,793 | +0.03(+1.66%) |
May 16, 2024 | 1.890 | 1.900 | 1.810 | 1.810 | 89,778 | -0.08(-4.23%) |
May 15, 2024 | 1.830 | 1.920 | 1.830 | 1.890 | 39,881 | +0.06(+3.28%) |
May 14, 2024 | 1.980 | 1.980 | 1.780 | 1.830 | 85,301 | -0.11(-5.67%) |
May 13, 2024 | 2.070 | 2.070 | 1.940 | 1.940 | 66,478 | -0.10(-4.90%) |
May 10, 2024 | 2.150 | 2.150 | 2.010 | 2.040 | 28,949 | -0.11(-5.12%) |
May 09, 2024 | 2.150 | 2.200 | 2.100 | 2.150 | 38,975 | +0.03(+1.42%) |
May 08, 2024 | 2.130 | 2.190 | 2.000 | 2.120 | 49,791 | +0.01(+0.47%) |
May 07, 2024 | 2.010 | 2.160 | 2.010 | 2.110 | 80,375 | +0.15(+7.65%) |
May 06, 2024 | 1.880 | 2.030 | 1.880 | 1.960 | 85,773 | +0.13(+7.10%) |
May 03, 2024 | 1.970 | 1.970 | 1.740 | 1.830 | 115,037 | -0.24(-11.59%) |
May 02, 2024 | 2.100 | 2.177 | 2.010 | 2.070 | 96,344 | -0.03(-1.43%) |
May 01, 2024 | 2.000 | 2.167 | 1.970 | 2.100 | 94,172 | +0.14(+7.14%) |
Apr 30, 2024 | 1.820 | 2.050 | 1.800 | 1.960 | 166,755 | +0.10(+5.38%) |
Apr 29, 2024 | 1.700 | 1.870 | 1.700 | 1.860 | 21,441 | +0.15(+8.77%) |
Apr 26, 2024 | 1.680 | 1.718 | 1.680 | 1.710 | 11,619 | -0.02(-1.16%) |
Apr 25, 2024 | 1.760 | 1.800 | 1.680 | 1.730 | 32,951 | -0.02(-1.14%) |
Apr 24, 2024 | 1.680 | 1.750 | 1.680 | 1.750 | 27,965 | +0.05(+2.94%) |
Apr 23, 2024 | 1.660 | 1.755 | 1.660 | 1.700 | 23,787 | -0.02(-1.16%) |
Apr 22, 2024 | 1.720 | 1.735 | 1.715 | 1.720 | 26,482 | +0.03(+1.78%) |
Apr 19, 2024 | 1.680 | 1.770 | 1.680 | 1.690 | 23,591 | +0.00(+0.00%) |
Apr 18, 2024 | 1.710 | 1.710 | 1.650 | 1.690 | 21,893 | +0.01(+0.60%) |
Apr 17, 2024 | 1.700 | 1.751 | 1.650 | 1.680 | 57,545 | -0.04(-2.33%) |
Apr 16, 2024 | 1.620 | 1.740 | 1.600 | 1.720 | 41,720 | +0.09(+5.52%) |
Apr 15, 2024 | 1.680 | 1.699 | 1.610 | 1.630 | 14,682 | -0.08(-4.68%) |
Apr 12, 2024 | 1.770 | 1.790 | 1.680 | 1.710 | 24,859 | -0.05(-3.12%) |
Apr 11, 2024 | 1.750 | 1.793 | 1.750 | 1.765 | 7,279 | -0.03(-1.40%) |
Apr 10, 2024 | 1.830 | 1.830 | 1.750 | 1.790 | 20,227 | -0.03(-1.65%) |
Apr 09, 2024 | 1.850 | 1.850 | 1.750 | 1.820 | 18,916 | +0.00(+0.00%) |
Apr 08, 2024 | 1.800 | 1.833 | 1.760 | 1.820 | 42,727 | +0.02(+1.11%) |
Apr 05, 2024 | 1.750 | 1.800 | 1.740 | 1.800 | 14,758 | +0.03(+1.69%) |
Apr 04, 2024 | 1.810 | 1.850 | 1.730 | 1.770 | 40,922 | -0.07(-3.80%) |
Apr 03, 2024 | 1.780 | 1.880 | 1.770 | 1.840 | 21,626 | +0.03(+1.66%) |
Apr 02, 2024 | 1.830 | 1.830 | 1.760 | 1.810 | 56,412 | -0.02(-1.09%) |
Apr 01, 2024 | 1.890 | 1.900 | 1.780 | 1.830 | 58,101 | -0.04(-2.14%) |
Mar 28, 2024 | 1.763 | 1.890 | 1.763 | 1.870 | 24,744 | +0.07(+3.89%) |
Mar 27, 2024 | 1.790 | 1.820 | 1.760 | 1.800 | 36,583 | +0.01(+0.56%) |
Mar 26, 2024 | 1.840 | 1.860 | 1.790 | 1.790 | 21,077 | +0.01(+0.56%) |
Mar 25, 2024 | 1.690 | 1.900 | 1.690 | 1.780 | 40,299 | +0.05(+2.89%) |
Mar 22, 2024 | 1.810 | 1.870 | 1.700 | 1.730 | 19,354 | -0.05(-2.81%) |
Mar 21, 2024 | 1.750 | 1.870 | 1.725 | 1.780 | 68,908 | -0.03(-1.66%) |
Mar 20, 2024 | 1.770 | 1.850 | 1.770 | 1.810 | 109,907 | +0.03(+1.69%) |
Mar 19, 2024 | 1.690 | 2.000 | 1.690 | 1.780 | 140,784 | +0.08(+4.71%) |
Mar 18, 2024 | 1.800 | 1.800 | 1.650 | 1.700 | 134,825 | +0.04(+2.41%) |
Mar 15, 2024 | 1.620 | 1.690 | 1.530 | 1.660 | 87,849 | +0.06(+3.75%) |
Mar 14, 2024 | 1.640 | 1.655 | 1.530 | 1.600 | 129,310 | -0.02(-1.23%) |
Mar 13, 2024 | 1.680 | 1.694 | 1.580 | 1.620 | 206,365 | -0.19(-10.50%) |
Mar 12, 2024 | 1.800 | 1.889 | 1.760 | 1.810 | 105,079 | +0.03(+1.69%) |
Mar 11, 2024 | 1.820 | 1.820 | 1.730 | 1.780 | 35,137 | -0.05(-2.73%) |
Mar 08, 2024 | 1.940 | 1.940 | 1.794 | 1.830 | 33,469 | -0.13(-6.63%) |
Mar 07, 2024 | 1.950 | 2.030 | 1.931 | 1.960 | 6,833 | -0.01(-0.51%) |
Mar 06, 2024 | 1.960 | 2.040 | 1.959 | 1.970 | 59,548 | +0.02(+1.03%) |
Mar 05, 2024 | 2.040 | 2.045 | 1.950 | 1.950 | 47,392 | -0.07(-3.47%) |
Mar 04, 2024 | 2.010 | 2.060 | 1.974 | 2.020 | 36,183 | +0.05(+2.54%) |
Mar 01, 2024 | 1.940 | 2.100 | 1.900 | 1.970 | 60,550 | -0.02(-1.01%) |
Feb 29, 2024 | 1.900 | 2.010 | 1.900 | 1.990 | 25,012 | +0.07(+3.65%) |
Feb 28, 2024 | 2.020 | 2.020 | 1.915 | 1.920 | 50,169 | -0.01(-0.52%) |
Feb 27, 2024 | 1.970 | 2.050 | 1.930 | 1.930 | 136,685 | +0.04(+2.12%) |
Feb 26, 2024 | 1.930 | 1.930 | 1.840 | 1.890 | 63,108 | +0.01(+0.53%) |
Feb 23, 2024 | 1.870 | 1.900 | 1.850 | 1.880 | 4,026 | +0.03(+1.62%) |
Feb 22, 2024 | 1.830 | 1.864 | 1.780 | 1.850 | 19,283 | +0.04(+2.21%) |
Feb 21, 2024 | 1.840 | 1.910 | 1.780 | 1.810 | 29,770 | -0.03(-1.63%) |
Feb 20, 2024 | 2.020 | 2.050 | 1.840 | 1.840 | 51,828 | -0.13(-6.60%) |
Feb 16, 2024 | 1.959 | 1.970 | 1.902 | 1.970 | 31,260 | +0.03(+1.55%) |
Feb 15, 2024 | 1.930 | 1.973 | 1.905 | 1.940 | 18,476 | +0.01(+0.52%) |
Feb 14, 2024 | 1.820 | 1.950 | 1.820 | 1.930 | 47,757 | +0.16(+9.04%) |
Feb 13, 2024 | 1.970 | 1.988 | 1.730 | 1.770 | 62,982 | -0.18(-9.23%) |
Feb 12, 2024 | 1.890 | 2.060 | 1.870 | 1.950 | 291,984 | +0.16(+8.94%) |
Feb 09, 2024 | 1.690 | 1.850 | 1.682 | 1.790 | 31,615 | +0.11(+6.55%) |
Feb 08, 2024 | 1.710 | 1.760 | 1.680 | 1.680 | 4,324 | -0.05(-2.89%) |
Feb 07, 2024 | 1.780 | 1.790 | 1.720 | 1.730 | 36,281 | +0.00(+0.00%) |
Feb 06, 2024 | 1.720 | 1.820 | 1.690 | 1.730 | 35,255 | +0.05(+2.98%) |
Feb 05, 2024 | 1.740 | 1.780 | 1.680 | 1.680 | 32,914 | -0.06(-3.45%) |
Feb 02, 2024 | 1.800 | 1.810 | 1.720 | 1.740 | 52,607 | -0.01(-0.57%) |
Feb 01, 2024 | 1.570 | 1.840 | 1.550 | 1.750 | 331,195 | +0.20(+12.90%) |
Jan 31, 2024 | 1.520 | 1.580 | 1.520 | 1.550 | 18,447 | +0.00(+0.00%) |
Jan 30, 2024 | 1.540 | 1.600 | 1.540 | 1.550 | 18,816 | +0.00(+0.00%) |
Jan 29, 2024 | 1.530 | 1.590 | 1.530 | 1.550 | 59,693 | +0.00(+0.00%) |
Jan 26, 2024 | 1.520 | 1.560 | 1.520 | 1.550 | 11,120 | +0.01(+0.65%) |
Jan 25, 2024 | 1.550 | 1.570 | 1.510 | 1.540 | 20,496 | -0.01(-0.65%) |
Jan 24, 2024 | 1.540 | 1.580 | 1.520 | 1.550 | 23,490 | +0.03(+1.97%) |
Jan 23, 2024 | 1.610 | 1.670 | 1.520 | 1.520 | 19,449 | -0.04(-2.56%) |
Jan 22, 2024 | 1.500 | 1.600 | 1.500 | 1.560 | 26,362 | +0.04(+2.63%) |
Jan 19, 2024 | 1.570 | 1.575 | 1.510 | 1.520 | 7,914 | -0.02(-1.30%) |
Jan 18, 2024 | 1.520 | 1.590 | 1.500 | 1.540 | 28,715 | +0.01(+0.65%) |
Jan 17, 2024 | 1.560 | 1.590 | 1.520 | 1.530 | 25,376 | -0.06(-3.77%) |
Jan 16, 2024 | 1.590 | 1.616 | 1.570 | 1.590 | 21,397 | -0.03(-1.85%) |
Jan 12, 2024 | 1.620 | 1.640 | 1.540 | 1.620 | 20,430 | -0.01(-0.61%) |
Jan 11, 2024 | 1.615 | 1.650 | 1.601 | 1.630 | 5,913 | +0.02(+1.24%) |
Jan 10, 2024 | 1.630 | 1.640 | 1.530 | 1.610 | 48,128 | +0.02(+1.26%) |
Jan 09, 2024 | 1.620 | 1.650 | 1.550 | 1.590 | 23,819 | -0.05(-3.05%) |
Jan 08, 2024 | 1.590 | 1.650 | 1.570 | 1.640 | 13,794 | +0.06(+3.80%) |
Jan 05, 2024 | 1.660 | 1.710 | 1.540 | 1.580 | 109,073 | -0.06(-3.66%) |
Jan 04, 2024 | 1.740 | 1.740 | 1.610 | 1.640 | 44,523 | -0.08(-4.65%) |
Jan 03, 2024 | 1.700 | 1.730 | 1.631 | 1.720 | 20,952 | +0.02(+1.18%) |
Jan 02, 2024 | 1.620 | 1.750 | 1.620 | 1.700 | 58,367 | +0.04(+2.41%) |
Dec 29, 2023 | 1.630 | 1.700 | 1.630 | 1.660 | 17,620 | -0.01(-0.60%) |
Dec 28, 2023 | 1.620 | 1.680 | 1.620 | 1.670 | 75,957 | +0.07(+4.37%) |
Dec 27, 2023 | 1.735 | 1.735 | 1.600 | 1.600 | 57,713 | -0.11(-6.43%) |
Dec 26, 2023 | 1.730 | 1.770 | 1.700 | 1.710 | 93,795 | -0.02(-1.16%) |
Dec 22, 2023 | 1.720 | 1.800 | 1.700 | 1.730 | 64,787 | +0.01(+0.58%) |
Dec 21, 2023 | 1.660 | 1.770 | 1.650 | 1.720 | 75,652 | +0.09(+5.52%) |
Dec 20, 2023 | 1.670 | 1.670 | 1.610 | 1.630 | 75,498 | -0.03(-1.81%) |
Dec 19, 2023 | 1.580 | 1.671 | 1.550 | 1.660 | 76,033 | +0.12(+7.79%) |
Dec 18, 2023 | 1.560 | 1.610 | 1.540 | 1.540 | 49,628 | +0.03(+1.99%) |
Dec 15, 2023 | 1.570 | 1.620 | 1.510 | 1.510 | 35,663 | -0.07(-4.43%) |
Dec 14, 2023 | 1.550 | 1.670 | 1.550 | 1.580 | 111,636 | +0.02(+1.28%) |
Dec 13, 2023 | 1.510 | 1.620 | 1.510 | 1.560 | 20,919 | +0.03(+1.96%) |
Dec 12, 2023 | 1.570 | 1.630 | 1.520 | 1.530 | 18,312 | -0.03(-1.92%) |
Dec 11, 2023 | 1.630 | 1.630 | 1.560 | 1.560 | 19,705 | -0.07(-4.29%) |
Dec 08, 2023 | 1.690 | 1.690 | 1.600 | 1.630 | 47,377 | +0.03(+1.87%) |
Dec 07, 2023 | 1.640 | 1.640 | 1.580 | 1.600 | 7,456 | +0.01(+0.63%) |
Dec 06, 2023 | 1.630 | 1.630 | 1.590 | 1.590 | 31,381 | -0.03(-1.85%) |
Dec 05, 2023 | 1.660 | 1.660 | 1.600 | 1.620 | 11,698 | -0.01(-0.61%) |
Dec 04, 2023 | 1.620 | 1.750 | 1.610 | 1.630 | 42,798 | +0.00(+0.00%) |
Dec 01, 2023 | 1.600 | 1.630 | 1.600 | 1.630 | 10,512 | +0.01(+0.62%) |
Nov 30, 2023 | 1.600 | 1.630 | 1.600 | 1.620 | 18,820 | +0.01(+0.62%) |
Nov 29, 2023 | 1.620 | 1.620 | 1.600 | 1.610 | 31,161 | -0.02(-1.23%) |
Nov 28, 2023 | 1.640 | 1.643 | 1.610 | 1.630 | 6,114 | +0.02(+1.24%) |
Nov 27, 2023 | 1.600 | 1.670 | 1.590 | 1.610 | 21,670 | -0.08(-4.73%) |
Nov 24, 2023 | 1.620 | 1.700 | 1.570 | 1.690 | 5,426 | +0.06(+3.76%) |
Nov 22, 2023 | 1.680 | 1.680 | 1.550 | 1.629 | 9,972 | -0.02(-1.29%) |
Nov 21, 2023 | 1.654 | 1.654 | 1.582 | 1.650 | 9,820 | -0.04(-2.37%) |
Nov 20, 2023 | 1.700 | 1.700 | 1.565 | 1.690 | 5,263 | -0.01(-0.59%) |
Nov 17, 2023 | 1.650 | 1.700 | 1.610 | 1.700 | 6,226 | +0.04(+2.41%) |
Nov 16, 2023 | 1.590 | 1.680 | 1.530 | 1.660 | 27,024 | +0.06(+3.75%) |
Nov 15, 2023 | 1.540 | 1.700 | 1.520 | 1.600 | 31,799 | -0.01(-0.62%) |
Nov 14, 2023 | 1.670 | 1.720 | 1.610 | 1.610 | 42,571 | -0.01(-0.62%) |
Nov 13, 2023 | 1.540 | 1.650 | 1.520 | 1.620 | 9,143 | +0.08(+5.19%) |
Nov 10, 2023 | 1.560 | 1.580 | 1.510 | 1.540 | 18,265 | +0.00(+0.00%) |
Nov 09, 2023 | 1.510 | 1.580 | 1.500 | 1.540 | 39,245 | +0.04(+2.67%) |
Nov 08, 2023 | 1.590 | 1.590 | 1.500 | 1.500 | 44,411 | -0.09(-5.66%) |
Nov 07, 2023 | 1.680 | 1.680 | 1.520 | 1.590 | 181,341 | -0.09(-5.36%) |
Nov 06, 2023 | 1.680 | 1.800 | 1.590 | 1.680 | 231,758 | +0.02(+1.20%) |
Nov 03, 2023 | 1.620 | 1.700 | 1.550 | 1.660 | 404,632 | +0.13(+8.50%) |
Nov 02, 2023 | 1.230 | 1.580 | 1.180 | 1.530 | 3,201,163 | +0.48(+45.71%) |
Nov 01, 2023 | 1.100 | 1.150 | 1.050 | 1.050 | 271,960 | -0.05(-4.55%) |
Oct 31, 2023 | 1.190 | 1.190 | 1.100 | 1.100 | 8,170 | -0.01(-0.90%) |
Oct 30, 2023 | 1.100 | 1.160 | 1.100 | 1.110 | 11,004 | +0.03(+2.78%) |
Oct 27, 2023 | 1.100 | 1.145 | 1.070 | 1.080 | 5,694 | -0.04(-3.57%) |
Oct 26, 2023 | 1.165 | 1.165 | 1.100 | 1.120 | 11,744 | -0.03(-2.61%) |
Oct 25, 2023 | 1.140 | 1.180 | 1.140 | 1.150 | 4,853 | -0.01(-0.86%) |
Oct 24, 2023 | 1.160 | 1.190 | 1.150 | 1.160 | 14,975 | -0.01(-0.85%) |
Oct 23, 2023 | 1.180 | 1.210 | 1.120 | 1.170 | 94,767 | -0.05(-4.10%) |
Oct 20, 2023 | 1.210 | 1.220 | 1.180 | 1.220 | 15,449 | +0.00(+0.00%) |
Oct 19, 2023 | 1.250 | 1.297 | 1.220 | 1.220 | 25,330 | -0.02(-1.61%) |
Oct 18, 2023 | 1.340 | 1.360 | 1.230 | 1.240 | 15,578 | -0.08(-6.06%) |
Oct 17, 2023 | 1.380 | 1.400 | 1.320 | 1.320 | 19,215 | -0.04(-2.94%) |
Oct 16, 2023 | 1.380 | 1.435 | 1.360 | 1.360 | 17,887 | -0.01(-0.73%) |
Oct 13, 2023 | 1.380 | 1.400 | 1.370 | 1.370 | 9,475 | -0.01(-0.72%) |
Oct 12, 2023 | 1.380 | 1.390 | 1.365 | 1.380 | 3,784 | -0.02(-1.43%) |
Oct 11, 2023 | 1.440 | 1.440 | 1.390 | 1.400 | 3,911 | -0.03(-2.10%) |
Oct 10, 2023 | 1.449 | 1.520 | 1.415 | 1.430 | 11,837 | -0.01(-0.69%) |
Oct 09, 2023 | 1.430 | 1.440 | 1.430 | 1.440 | 983 | -0.07(-4.64%) |
Oct 06, 2023 | 1.480 | 1.510 | 1.440 | 1.510 | 6,133 | +0.01(+0.67%) |
Oct 05, 2023 | 1.420 | 1.554 | 1.410 | 1.500 | 9,693 | +0.04(+2.74%) |
Oct 04, 2023 | 1.450 | 1.530 | 1.440 | 1.460 | 7,542 | +0.07(+5.04%) |
Oct 03, 2023 | 1.390 | 1.450 | 1.390 | 1.390 | 11,382 | -0.06(-4.14%) |