Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.000 | 2.000 | 1.900 | 1.930 | 10,416 | -0.04(-2.03%) |
May 21, 2024 | 1.920 | 2.006 | 1.910 | 1.970 | 9,094 | +0.05(+2.60%) |
May 20, 2024 | 1.940 | 2.020 | 1.850 | 1.920 | 46,269 | +0.03(+1.59%) |
May 17, 2024 | 1.900 | 1.950 | 1.890 | 1.890 | 4,192 | +0.01(+0.53%) |
May 16, 2024 | 1.950 | 1.980 | 1.849 | 1.880 | 18,485 | -0.02(-1.05%) |
May 15, 2024 | 1.880 | 2.045 | 1.840 | 1.900 | 32,325 | -0.01(-0.52%) |
May 14, 2024 | 1.770 | 2.050 | 1.770 | 1.910 | 158,318 | +0.19(+11.05%) |
May 13, 2024 | 1.700 | 1.790 | 1.672 | 1.720 | 23,692 | +0.05(+3.00%) |
May 10, 2024 | 1.650 | 1.670 | 1.650 | 1.670 | 5,023 | +0.01(+0.60%) |
May 09, 2024 | 1.700 | 1.700 | 1.650 | 1.660 | 4,501 | +0.01(+0.61%) |
May 08, 2024 | 1.620 | 1.696 | 1.547 | 1.650 | 20,161 | +0.03(+1.85%) |
May 07, 2024 | 1.620 | 1.680 | 1.500 | 1.620 | 26,586 | +0.07(+4.52%) |
May 06, 2024 | 1.540 | 1.625 | 1.500 | 1.550 | 13,409 | +0.03(+1.97%) |
May 03, 2024 | 1.550 | 1.580 | 1.500 | 1.520 | 12,443 | -0.04(-2.56%) |
May 02, 2024 | 1.570 | 1.620 | 1.500 | 1.560 | 50,600 | -0.02(-1.27%) |
May 01, 2024 | 1.600 | 1.610 | 1.520 | 1.580 | 14,467 | -0.05(-3.07%) |
Apr 30, 2024 | 1.580 | 1.640 | 1.515 | 1.630 | 26,088 | +0.03(+1.87%) |
Apr 29, 2024 | 1.610 | 1.640 | 1.510 | 1.600 | 30,638 | +0.00(+0.00%) |
Apr 26, 2024 | 1.430 | 1.600 | 1.400 | 1.600 | 86,101 | +0.13(+8.84%) |
Apr 25, 2024 | 1.530 | 1.530 | 1.400 | 1.470 | 36,267 | -0.09(-5.77%) |
Apr 24, 2024 | 1.610 | 1.637 | 1.550 | 1.560 | 36,269 | -0.03(-1.89%) |
Apr 23, 2024 | 1.590 | 1.670 | 1.525 | 1.590 | 121,625 | +0.02(+1.27%) |
Apr 22, 2024 | 1.630 | 1.630 | 1.560 | 1.570 | 9,936 | -0.09(-5.33%) |
Apr 19, 2024 | 1.770 | 1.800 | 1.558 | 1.658 | 39,171 | +0.07(+4.30%) |
Apr 18, 2024 | 1.600 | 1.800 | 1.550 | 1.590 | 74,959 | +0.02(+1.27%) |
Apr 17, 2024 | 1.440 | 1.570 | 1.440 | 1.570 | 15,383 | +0.13(+9.03%) |
Apr 16, 2024 | 1.260 | 1.460 | 1.260 | 1.440 | 63,655 | +0.15(+11.63%) |
Apr 15, 2024 | 1.360 | 1.360 | 1.290 | 1.290 | 13,611 | -0.04(-3.01%) |
Apr 12, 2024 | 1.360 | 1.360 | 1.260 | 1.330 | 32,270 | -0.02(-1.48%) |
Apr 11, 2024 | 1.370 | 1.440 | 1.340 | 1.350 | 37,667 | -0.05(-3.57%) |
Apr 10, 2024 | 1.440 | 1.450 | 1.350 | 1.400 | 25,479 | -0.07(-4.76%) |
Apr 09, 2024 | 1.440 | 1.480 | 1.420 | 1.470 | 13,226 | +0.03(+2.08%) |
Apr 08, 2024 | 1.600 | 1.600 | 1.440 | 1.440 | 49,869 | -0.15(-9.43%) |
Apr 05, 2024 | 1.550 | 1.590 | 1.550 | 1.590 | 5,760 | +0.01(+0.63%) |
Apr 04, 2024 | 1.580 | 1.590 | 1.550 | 1.580 | 3,887 | +0.01(+0.64%) |
Apr 03, 2024 | 1.570 | 1.625 | 1.550 | 1.570 | 4,801 | -0.01(-0.63%) |
Apr 02, 2024 | 1.560 | 1.650 | 1.540 | 1.580 | 32,391 | +0.03(+1.94%) |
Apr 01, 2024 | 1.600 | 1.600 | 1.540 | 1.550 | 3,258 | +0.02(+1.31%) |
Mar 28, 2024 | 1.590 | 1.600 | 1.530 | 1.530 | 10,116 | -0.06(-3.77%) |
Mar 27, 2024 | 1.610 | 1.610 | 1.590 | 1.590 | 1,040 | +0.02(+1.27%) |
Mar 26, 2024 | 1.670 | 1.670 | 1.570 | 1.570 | 6,906 | +0.02(+1.29%) |
Mar 25, 2024 | 1.660 | 1.660 | 1.500 | 1.550 | 16,156 | -0.14(-8.28%) |
Mar 22, 2024 | 1.640 | 1.690 | 1.630 | 1.690 | 10,613 | +0.08(+4.97%) |
Mar 21, 2024 | 1.570 | 1.660 | 1.545 | 1.610 | 21,657 | +0.04(+2.55%) |
Mar 20, 2024 | 1.570 | 1.580 | 1.530 | 1.570 | 7,355 | +0.01(+0.64%) |
Mar 19, 2024 | 1.640 | 1.660 | 1.520 | 1.560 | 33,529 | -0.02(-1.27%) |
Mar 18, 2024 | 1.620 | 1.685 | 1.580 | 1.580 | 38,666 | +0.00(+0.00%) |
Mar 15, 2024 | 1.640 | 1.830 | 1.580 | 1.580 | 33,610 | -0.05(-3.07%) |
Mar 14, 2024 | 1.629 | 1.819 | 1.615 | 1.630 | 73,715 | +0.04(+2.52%) |
Mar 13, 2024 | 1.600 | 1.698 | 1.590 | 1.590 | 32,281 | -0.04(-2.45%) |
Mar 12, 2024 | 1.690 | 1.690 | 1.630 | 1.630 | 8,063 | -0.06(-3.55%) |
Mar 11, 2024 | 1.730 | 1.779 | 1.685 | 1.690 | 5,798 | -0.01(-0.59%) |
Mar 08, 2024 | 1.740 | 1.864 | 1.670 | 1.700 | 34,410 | -0.04(-2.30%) |
Mar 07, 2024 | 1.700 | 1.740 | 1.660 | 1.740 | 5,182 | +0.01(+0.58%) |
Mar 06, 2024 | 1.720 | 1.780 | 1.660 | 1.730 | 27,463 | +0.08(+4.85%) |
Mar 05, 2024 | 1.630 | 1.720 | 1.630 | 1.650 | 8,449 | +0.02(+1.23%) |
Mar 04, 2024 | 1.700 | 1.700 | 1.630 | 1.630 | 10,251 | -0.05(-2.98%) |
Mar 01, 2024 | 1.717 | 1.717 | 1.630 | 1.680 | 11,785 | +0.00(+0.00%) |
Feb 29, 2024 | 1.700 | 1.730 | 1.680 | 1.680 | 10,487 | +0.00(+0.00%) |
Feb 28, 2024 | 1.630 | 1.720 | 1.610 | 1.680 | 6,056 | +0.03(+1.82%) |
Feb 27, 2024 | 1.600 | 1.670 | 1.600 | 1.650 | 5,598 | +0.02(+1.23%) |
Feb 26, 2024 | 1.620 | 1.680 | 1.591 | 1.630 | 10,625 | -0.01(-0.31%) |
Feb 23, 2024 | 1.680 | 1.690 | 1.635 | 1.635 | 4,083 | -0.01(-0.91%) |
Feb 22, 2024 | 1.640 | 1.651 | 1.640 | 1.650 | 3,005 | -0.04(-2.37%) |
Feb 21, 2024 | 1.640 | 1.690 | 1.640 | 1.690 | 4,146 | +0.05(+3.05%) |
Feb 20, 2024 | 1.630 | 1.700 | 1.630 | 1.640 | 14,994 | -0.04(-2.09%) |
Feb 16, 2024 | 1.748 | 1.748 | 1.620 | 1.675 | 22,007 | -0.01(-0.68%) |
Feb 15, 2024 | 1.744 | 1.790 | 1.650 | 1.686 | 31,983 | -0.09(-5.26%) |
Feb 14, 2024 | 1.800 | 1.862 | 1.740 | 1.780 | 13,741 | +0.02(+1.12%) |
Feb 13, 2024 | 1.830 | 1.940 | 1.760 | 1.760 | 24,985 | -0.07(-3.81%) |
Feb 12, 2024 | 1.710 | 1.870 | 1.690 | 1.830 | 28,656 | +0.15(+8.93%) |
Feb 09, 2024 | 1.620 | 1.722 | 1.620 | 1.680 | 16,445 | +0.09(+5.66%) |
Feb 08, 2024 | 1.510 | 1.660 | 1.510 | 1.590 | 35,040 | +0.06(+3.92%) |
Feb 07, 2024 | 1.580 | 1.700 | 1.500 | 1.530 | 34,845 | -0.03(-1.92%) |
Feb 06, 2024 | 1.700 | 1.710 | 1.530 | 1.560 | 53,120 | -0.16(-9.30%) |
Feb 05, 2024 | 1.730 | 1.780 | 1.710 | 1.720 | 14,415 | -0.01(-0.58%) |
Feb 02, 2024 | 1.840 | 1.840 | 1.580 | 1.730 | 32,112 | -0.11(-5.98%) |
Feb 01, 2024 | 2.010 | 2.010 | 1.800 | 1.840 | 52,360 | -0.26(-12.38%) |
Jan 31, 2024 | 2.090 | 2.186 | 1.870 | 2.100 | 50,879 | -0.01(-0.46%) |
Jan 30, 2024 | 2.111 | 2.190 | 2.110 | 2.110 | 4,379 | -0.04(-1.87%) |
Jan 29, 2024 | 2.240 | 2.270 | 2.060 | 2.150 | 7,448 | -0.06(-2.71%) |
Jan 26, 2024 | 2.320 | 2.330 | 2.160 | 2.210 | 36,573 | -0.07(-3.05%) |
Jan 25, 2024 | 1.970 | 2.350 | 1.970 | 2.280 | 105,497 | +0.29(+14.55%) |
Jan 24, 2024 | 2.010 | 2.010 | 1.980 | 1.990 | 5,067 | -0.02(-1.00%) |
Jan 23, 2024 | 1.940 | 2.050 | 1.940 | 2.010 | 4,938 | +0.02(+1.01%) |
Jan 22, 2024 | 1.990 | 2.030 | 1.980 | 1.990 | 6,403 | -0.04(-1.97%) |
Jan 19, 2024 | 1.910 | 2.030 | 1.910 | 2.030 | 24,885 | +0.09(+4.64%) |
Jan 18, 2024 | 1.900 | 1.940 | 1.900 | 1.940 | 3,493 | +0.02(+1.04%) |
Jan 17, 2024 | 1.840 | 2.000 | 1.840 | 1.920 | 29,087 | +0.08(+4.35%) |
Jan 16, 2024 | 1.840 | 1.870 | 1.840 | 1.840 | 3,930 | +0.01(+0.55%) |
Jan 12, 2024 | 1.906 | 1.906 | 1.790 | 1.830 | 18,844 | -0.10(-5.18%) |
Jan 11, 2024 | 1.879 | 1.930 | 1.879 | 1.930 | 21,857 | +0.02(+1.05%) |
Jan 10, 2024 | 1.875 | 1.940 | 1.875 | 1.910 | 6,362 | -0.03(-1.55%) |
Jan 09, 2024 | 1.860 | 1.950 | 1.860 | 1.940 | 31,705 | +0.03(+1.51%) |
Jan 08, 2024 | 1.940 | 2.040 | 1.830 | 1.911 | 93,074 | -0.00(-0.20%) |
Jan 05, 2024 | 1.877 | 1.990 | 1.877 | 1.915 | 25,501 | +0.03(+1.53%) |
Jan 04, 2024 | 2.006 | 2.006 | 1.850 | 1.886 | 22,589 | -0.08(-4.26%) |
Jan 03, 2024 | 2.020 | 2.020 | 1.960 | 1.970 | 4,317 | -0.03(-1.50%) |
Jan 02, 2024 | 2.030 | 2.090 | 1.980 | 2.000 | 15,248 | +0.03(+1.52%) |
Dec 29, 2023 | 1.790 | 2.180 | 1.790 | 1.970 | 164,818 | +0.19(+10.67%) |
Dec 28, 2023 | 1.770 | 1.800 | 1.710 | 1.780 | 24,484 | +0.05(+2.89%) |
Dec 27, 2023 | 1.820 | 1.820 | 1.670 | 1.730 | 18,968 | -0.10(-5.46%) |
Dec 26, 2023 | 1.620 | 1.830 | 1.620 | 1.830 | 31,631 | +0.19(+11.58%) |
Dec 22, 2023 | 1.660 | 1.693 | 1.630 | 1.640 | 4,658 | -0.04(-2.38%) |
Dec 21, 2023 | 1.650 | 1.690 | 1.610 | 1.680 | 22,133 | -0.02(-1.18%) |
Dec 20, 2023 | 1.730 | 1.761 | 1.604 | 1.700 | 39,422 | -0.02(-1.16%) |
Dec 19, 2023 | 1.710 | 1.740 | 1.660 | 1.720 | 27,009 | +0.05(+2.99%) |
Dec 18, 2023 | 1.660 | 1.715 | 1.653 | 1.670 | 15,745 | -0.01(-0.60%) |
Dec 15, 2023 | 1.610 | 1.740 | 1.610 | 1.680 | 40,097 | -0.02(-1.18%) |
Dec 14, 2023 | 1.680 | 1.800 | 1.650 | 1.700 | 24,970 | +0.00(+0.00%) |
Dec 13, 2023 | 1.670 | 1.754 | 1.620 | 1.700 | 18,943 | +0.03(+1.80%) |
Dec 12, 2023 | 1.816 | 1.970 | 1.670 | 1.670 | 27,850 | -0.06(-3.47%) |
Dec 11, 2023 | 1.780 | 1.857 | 1.730 | 1.730 | 19,210 | -0.09(-4.95%) |
Dec 08, 2023 | 1.830 | 1.900 | 1.740 | 1.820 | 48,467 | -0.04(-2.15%) |
Dec 07, 2023 | 1.940 | 1.960 | 1.860 | 1.860 | 25,528 | -0.08(-4.12%) |
Dec 06, 2023 | 1.980 | 2.040 | 1.920 | 1.940 | 25,171 | -0.06(-3.00%) |
Dec 05, 2023 | 2.040 | 2.040 | 1.860 | 2.000 | 57,153 | -0.01(-0.50%) |
Dec 04, 2023 | 1.910 | 2.010 | 1.830 | 2.010 | 46,507 | +0.09(+4.69%) |
Dec 01, 2023 | 2.000 | 2.000 | 1.800 | 1.920 | 39,196 | -0.01(-0.52%) |
Nov 30, 2023 | 2.160 | 2.160 | 1.930 | 1.930 | 60,553 | -0.20(-9.60%) |
Nov 29, 2023 | 2.240 | 2.300 | 2.000 | 2.135 | 81,806 | -0.11(-4.69%) |
Nov 28, 2023 | 2.340 | 2.360 | 2.100 | 2.240 | 32,543 | -0.10(-4.27%) |
Nov 27, 2023 | 2.300 | 2.386 | 2.230 | 2.340 | 69,009 | +0.06(+2.57%) |
Nov 24, 2023 | 2.040 | 2.320 | 1.950 | 2.281 | 58,901 | +0.24(+11.83%) |
Nov 22, 2023 | 1.860 | 2.100 | 1.732 | 2.040 | 105,646 | +0.22(+12.09%) |
Nov 21, 2023 | 1.650 | 1.840 | 1.650 | 1.820 | 72,700 | +0.11(+6.43%) |
Nov 20, 2023 | 2.110 | 2.180 | 1.610 | 1.710 | 693,650 | +0.27(+18.75%) |
Nov 17, 2023 | 1.520 | 1.530 | 1.344 | 1.440 | 52,386 | -0.11(-7.10%) |
Nov 16, 2023 | 1.500 | 1.565 | 1.500 | 1.550 | 4,729 | +0.04(+2.65%) |
Nov 15, 2023 | 1.490 | 1.550 | 1.400 | 1.510 | 13,109 | +0.05(+3.42%) |
Nov 14, 2023 | 1.540 | 1.540 | 1.430 | 1.460 | 29,594 | -0.03(-2.01%) |
Nov 13, 2023 | 1.460 | 1.505 | 1.430 | 1.490 | 10,272 | -0.02(-1.32%) |
Nov 10, 2023 | 1.470 | 1.580 | 1.420 | 1.510 | 29,112 | -0.03(-1.95%) |
Nov 09, 2023 | 1.506 | 1.546 | 1.490 | 1.540 | 9,054 | +0.02(+1.32%) |
Nov 08, 2023 | 1.500 | 1.580 | 1.500 | 1.520 | 13,929 | -0.01(-0.98%) |
Nov 07, 2023 | 1.500 | 1.580 | 1.480 | 1.535 | 25,659 | +0.03(+2.33%) |
Nov 06, 2023 | 1.520 | 1.550 | 1.500 | 1.500 | 32,468 | -0.01(-0.66%) |
Nov 03, 2023 | 1.330 | 1.589 | 1.320 | 1.510 | 77,811 | +0.19(+14.39%) |
Nov 02, 2023 | 1.300 | 1.320 | 1.280 | 1.320 | 36,041 | +0.02(+1.54%) |
Nov 01, 2023 | 1.290 | 1.300 | 1.270 | 1.300 | 14,836 | +0.01(+0.39%) |
Oct 31, 2023 | 1.350 | 1.350 | 1.271 | 1.295 | 26,222 | +0.00(+0.39%) |
Oct 30, 2023 | 1.300 | 1.300 | 1.250 | 1.290 | 19,229 | +0.01(+0.78%) |
Oct 27, 2023 | 1.230 | 1.370 | 1.210 | 1.280 | 99,334 | +0.07(+5.80%) |
Oct 26, 2023 | 1.270 | 1.275 | 1.150 | 1.210 | 33,529 | -0.06(-4.74%) |
Oct 25, 2023 | 1.370 | 1.488 | 1.270 | 1.270 | 24,568 | -0.10(-7.25%) |
Oct 24, 2023 | 1.420 | 1.420 | 1.310 | 1.369 | 20,725 | -0.04(-2.89%) |
Oct 23, 2023 | 1.460 | 1.498 | 1.410 | 1.410 | 9,517 | -0.04(-2.76%) |
Oct 20, 2023 | 1.670 | 1.680 | 1.380 | 1.450 | 39,668 | -0.19(-11.59%) |
Oct 19, 2023 | 1.840 | 1.840 | 1.631 | 1.640 | 11,359 | -0.16(-8.89%) |
Oct 18, 2023 | 1.780 | 1.830 | 1.776 | 1.800 | 11,915 | +0.03(+1.69%) |
Oct 17, 2023 | 1.790 | 1.850 | 1.770 | 1.770 | 10,943 | -0.05(-2.75%) |
Oct 16, 2023 | 1.830 | 1.900 | 1.820 | 1.820 | 4,711 | +0.00(+0.00%) |
Oct 13, 2023 | 1.870 | 1.889 | 1.820 | 1.820 | 19,032 | -0.05(-2.67%) |
Oct 12, 2023 | 1.920 | 1.932 | 1.860 | 1.870 | 1,843 | +0.02(+1.08%) |
Oct 11, 2023 | 1.830 | 1.950 | 1.830 | 1.850 | 25,276 | -0.01(-0.54%) |
Oct 10, 2023 | 1.850 | 1.981 | 1.815 | 1.860 | 26,432 | -0.07(-3.63%) |
Oct 09, 2023 | 2.000 | 2.000 | 1.900 | 1.930 | 8,524 | -0.06(-3.09%) |
Oct 06, 2023 | 1.975 | 2.000 | 1.975 | 1.992 | 12,446 | -0.01(-0.41%) |
Oct 05, 2023 | 2.020 | 2.050 | 1.873 | 2.000 | 29,451 | -0.04(-1.96%) |
Oct 04, 2023 | 2.020 | 2.200 | 2.020 | 2.040 | 5,745 | +0.01(+0.49%) |
Oct 03, 2023 | 2.130 | 2.140 | 2.030 | 2.030 | 11,301 | -0.10(-4.69%) |