Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.950 | 1.970 | 1.850 | 1.890 | 3,538,623 | -0.11(-5.50%) |
May 16, 2024 | 1.980 | 2.010 | 1.930 | 2.000 | 3,279,303 | +0.04(+2.04%) |
May 15, 2024 | 1.930 | 2.010 | 1.930 | 1.960 | 3,917,627 | +0.02(+1.03%) |
May 14, 2024 | 1.910 | 2.010 | 1.861 | 1.940 | 5,006,103 | +0.05(+2.65%) |
May 13, 2024 | 1.950 | 2.010 | 1.880 | 1.890 | 6,068,803 | -0.09(-4.55%) |
May 10, 2024 | 2.030 | 2.050 | 1.850 | 1.980 | 12,154,826 | -0.06(-2.94%) |
May 09, 2024 | 2.720 | 2.810 | 2.010 | 2.040 | 41,411,012 | -2.15(-51.31%) |
May 08, 2024 | 4.110 | 4.205 | 3.790 | 4.190 | 39,163,232 | +0.12(+2.95%) |
May 07, 2024 | 4.490 | 4.490 | 4.070 | 4.070 | 4,424,280 | -0.30(-6.86%) |
May 06, 2024 | 4.890 | 4.940 | 4.270 | 4.370 | 5,068,572 | -0.06(-1.35%) |
May 03, 2024 | 4.620 | 5.060 | 4.430 | 4.430 | 11,087,862 | -0.07(-1.56%) |
May 02, 2024 | 4.400 | 4.740 | 4.070 | 4.500 | 15,820,506 | -0.62(-12.11%) |
May 01, 2024 | 3.250 | 5.850 | 2.780 | 5.120 | 206,506,160 | +3.49(+214.11%) |
Apr 30, 2024 | 1.630 | 1.660 | 1.590 | 1.630 | 381,989 | +0.02(+1.24%) |
Apr 29, 2024 | 1.600 | 1.650 | 1.580 | 1.610 | 399,614 | +0.02(+1.26%) |
Apr 26, 2024 | 1.600 | 1.650 | 1.590 | 1.590 | 249,227 | -0.01(-0.63%) |
Apr 25, 2024 | 1.610 | 1.640 | 1.580 | 1.600 | 286,316 | -0.03(-1.84%) |
Apr 24, 2024 | 1.680 | 1.700 | 1.620 | 1.630 | 350,909 | -0.05(-2.98%) |
Apr 23, 2024 | 1.670 | 1.730 | 1.640 | 1.680 | 290,171 | +0.01(+0.60%) |
Apr 22, 2024 | 1.760 | 1.762 | 1.670 | 1.670 | 257,899 | +0.00(+0.00%) |
Apr 19, 2024 | 1.720 | 1.750 | 1.635 | 1.670 | 505,550 | -0.06(-3.47%) |
Apr 18, 2024 | 1.770 | 1.788 | 1.720 | 1.730 | 198,849 | -0.03(-1.70%) |
Apr 17, 2024 | 1.840 | 1.860 | 1.760 | 1.760 | 585,231 | -0.10(-5.38%) |
Apr 16, 2024 | 1.990 | 1.990 | 1.860 | 1.860 | 335,962 | -0.11(-5.58%) |
Apr 15, 2024 | 2.140 | 2.140 | 1.940 | 1.970 | 383,010 | -0.18(-8.37%) |
Apr 12, 2024 | 2.140 | 2.260 | 2.070 | 2.150 | 923,169 | +0.00(+0.00%) |
Apr 11, 2024 | 2.100 | 2.160 | 2.060 | 2.150 | 1,012,264 | +0.05(+2.38%) |
Apr 10, 2024 | 2.020 | 2.110 | 1.800 | 2.100 | 2,571,376 | +0.07(+3.45%) |
Apr 09, 2024 | 2.060 | 2.080 | 2.000 | 2.030 | 196,005 | -0.03(-1.46%) |
Apr 08, 2024 | 2.090 | 2.100 | 2.050 | 2.060 | 198,344 | +0.00(+0.00%) |
Apr 05, 2024 | 2.070 | 2.140 | 2.050 | 2.060 | 268,073 | +0.00(+0.00%) |
Apr 04, 2024 | 2.180 | 2.180 | 2.055 | 2.060 | 267,284 | -0.09(-4.19%) |
Apr 03, 2024 | 2.130 | 2.180 | 2.080 | 2.150 | 524,864 | +0.01(+0.47%) |
Apr 02, 2024 | 2.150 | 2.150 | 2.070 | 2.140 | 326,076 | -0.01(-0.47%) |
Apr 01, 2024 | 2.190 | 2.200 | 2.080 | 2.150 | 319,544 | -0.03(-1.38%) |
Mar 28, 2024 | 2.200 | 2.208 | 2.170 | 2.180 | 2,854,999 | -0.01(-0.46%) |
Mar 27, 2024 | 2.120 | 2.200 | 2.080 | 2.190 | 590,298 | +0.08(+3.79%) |
Mar 26, 2024 | 2.160 | 2.160 | 1.990 | 2.110 | 645,917 | -0.03(-1.40%) |
Mar 25, 2024 | 2.130 | 2.155 | 2.090 | 2.140 | 358,645 | +0.03(+1.42%) |
Mar 22, 2024 | 2.210 | 2.210 | 2.100 | 2.110 | 287,841 | -0.13(-5.80%) |
Mar 21, 2024 | 2.230 | 2.310 | 2.210 | 2.240 | 668,023 | -0.03(-1.32%) |
Mar 20, 2024 | 2.200 | 2.280 | 2.120 | 2.270 | 651,090 | +0.09(+4.13%) |
Mar 19, 2024 | 2.010 | 2.235 | 1.980 | 2.180 | 916,747 | +0.16(+7.92%) |
Mar 18, 2024 | 2.090 | 2.100 | 1.955 | 2.020 | 982,578 | -0.05(-2.42%) |
Mar 15, 2024 | 2.050 | 2.155 | 2.020 | 2.070 | 491,595 | +0.01(+0.49%) |
Mar 14, 2024 | 2.100 | 2.120 | 1.930 | 2.060 | 1,089,681 | -0.04(-1.90%) |
Mar 13, 2024 | 2.120 | 2.165 | 2.070 | 2.100 | 665,438 | -0.05(-2.33%) |
Mar 12, 2024 | 2.020 | 2.199 | 1.905 | 2.150 | 2,038,432 | -0.36(-14.34%) |
Mar 11, 2024 | 2.520 | 2.570 | 2.460 | 2.510 | 1,650,171 | +0.01(+0.40%) |
Mar 08, 2024 | 2.520 | 2.670 | 2.490 | 2.500 | 570,236 | -0.06(-2.34%) |
Mar 07, 2024 | 2.730 | 2.730 | 2.440 | 2.560 | 1,185,185 | -0.14(-5.19%) |
Mar 06, 2024 | 2.780 | 2.790 | 2.500 | 2.700 | 1,255,545 | -0.02(-0.74%) |
Mar 05, 2024 | 2.700 | 2.851 | 2.690 | 2.720 | 2,395,048 | -0.02(-0.73%) |
Mar 04, 2024 | 2.700 | 2.855 | 2.550 | 2.740 | 2,457,481 | +0.09(+3.40%) |
Mar 01, 2024 | 2.420 | 2.780 | 2.360 | 2.650 | 3,016,720 | +0.20(+8.16%) |
Feb 29, 2024 | 2.440 | 2.620 | 2.390 | 2.450 | 2,026,982 | -0.09(-3.54%) |
Feb 28, 2024 | 2.180 | 2.740 | 2.170 | 2.540 | 6,831,584 | +0.29(+12.89%) |
Feb 27, 2024 | 1.660 | 2.440 | 1.660 | 2.250 | 9,614,871 | +0.60(+36.36%) |
Feb 26, 2024 | 1.480 | 1.650 | 1.460 | 1.650 | 516,311 | +0.15(+10.00%) |
Feb 23, 2024 | 1.460 | 1.520 | 1.430 | 1.500 | 1,010,280 | +0.02(+1.35%) |
Feb 22, 2024 | 1.470 | 1.500 | 1.440 | 1.480 | 135,485 | +0.03(+2.07%) |
Feb 21, 2024 | 1.460 | 1.480 | 1.440 | 1.450 | 81,048 | -0.02(-1.36%) |
Feb 20, 2024 | 1.470 | 1.500 | 1.460 | 1.470 | 105,305 | +0.00(+0.00%) |
Feb 16, 2024 | 1.470 | 1.500 | 1.460 | 1.470 | 153,976 | -0.03(-2.00%) |
Feb 15, 2024 | 1.500 | 1.530 | 1.460 | 1.500 | 222,859 | +0.01(+0.67%) |
Feb 14, 2024 | 1.450 | 1.490 | 1.420 | 1.490 | 159,432 | +0.08(+5.67%) |
Feb 13, 2024 | 1.380 | 1.460 | 1.380 | 1.410 | 452,415 | -0.12(-7.84%) |
Feb 12, 2024 | 1.500 | 1.570 | 1.480 | 1.530 | 142,264 | +0.01(+0.66%) |
Feb 09, 2024 | 1.480 | 1.560 | 1.480 | 1.520 | 187,476 | +0.06(+4.11%) |
Feb 08, 2024 | 1.430 | 1.500 | 1.430 | 1.460 | 215,697 | +0.02(+1.39%) |
Feb 07, 2024 | 1.460 | 1.470 | 1.430 | 1.440 | 134,602 | -0.02(-1.37%) |
Feb 06, 2024 | 1.450 | 1.510 | 1.450 | 1.460 | 130,013 | +0.01(+0.69%) |
Feb 05, 2024 | 1.480 | 1.480 | 1.440 | 1.450 | 142,277 | -0.03(-2.03%) |
Feb 02, 2024 | 1.520 | 1.530 | 1.460 | 1.480 | 234,407 | -0.05(-3.27%) |
Feb 01, 2024 | 1.530 | 1.540 | 1.490 | 1.530 | 221,974 | +0.00(+0.00%) |
Jan 31, 2024 | 1.540 | 1.600 | 1.511 | 1.530 | 144,599 | -0.04(-2.55%) |
Jan 30, 2024 | 1.630 | 1.630 | 1.510 | 1.570 | 255,262 | -0.04(-2.48%) |
Jan 29, 2024 | 1.580 | 1.650 | 1.550 | 1.610 | 300,188 | +0.02(+1.26%) |
Jan 26, 2024 | 1.540 | 1.590 | 1.520 | 1.590 | 205,089 | +0.06(+3.92%) |
Jan 25, 2024 | 1.530 | 1.560 | 1.520 | 1.530 | 166,170 | +0.00(+0.00%) |
Jan 24, 2024 | 1.650 | 1.650 | 1.520 | 1.530 | 524,125 | -0.08(-4.97%) |
Jan 23, 2024 | 1.630 | 1.638 | 1.590 | 1.610 | 250,543 | -0.02(-1.23%) |
Jan 22, 2024 | 1.650 | 1.650 | 1.600 | 1.630 | 220,086 | +0.00(+0.00%) |
Jan 19, 2024 | 1.670 | 1.670 | 1.620 | 1.630 | 250,980 | -0.05(-2.98%) |
Jan 18, 2024 | 1.620 | 1.700 | 1.600 | 1.680 | 423,605 | +0.05(+3.07%) |
Jan 17, 2024 | 1.630 | 1.680 | 1.580 | 1.630 | 405,619 | -0.04(-2.10%) |
Jan 16, 2024 | 1.730 | 1.730 | 1.640 | 1.665 | 346,773 | -0.06(-3.76%) |
Jan 12, 2024 | 1.690 | 1.740 | 1.620 | 1.730 | 392,098 | +0.04(+2.37%) |
Jan 11, 2024 | 1.670 | 1.700 | 1.600 | 1.690 | 308,433 | +0.02(+1.20%) |
Jan 10, 2024 | 1.620 | 1.690 | 1.570 | 1.670 | 372,837 | +0.08(+5.03%) |
Jan 09, 2024 | 1.580 | 1.630 | 1.550 | 1.590 | 475,841 | +0.00(+0.00%) |
Jan 08, 2024 | 1.500 | 1.650 | 1.470 | 1.590 | 906,284 | +0.08(+5.30%) |
Jan 05, 2024 | 1.550 | 1.560 | 1.460 | 1.510 | 613,684 | -0.04(-2.58%) |
Jan 04, 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 507,453 | -0.08(-4.91%) |
Jan 03, 2024 | 1.680 | 1.680 | 1.590 | 1.630 | 508,859 | -0.06(-3.55%) |
Jan 02, 2024 | 1.590 | 1.695 | 1.545 | 1.690 | 1,262,697 | +0.14(+9.03%) |
Dec 29, 2023 | 1.560 | 1.597 | 1.520 | 1.550 | 741,158 | +0.01(+0.32%) |
Dec 28, 2023 | 1.560 | 1.600 | 1.500 | 1.545 | 771,881 | -0.01(-0.32%) |
Dec 27, 2023 | 1.500 | 1.550 | 1.480 | 1.550 | 460,774 | +0.07(+4.73%) |
Dec 26, 2023 | 1.460 | 1.500 | 1.450 | 1.480 | 350,235 | +0.04(+2.78%) |
Dec 22, 2023 | 1.400 | 1.460 | 1.400 | 1.440 | 160,983 | +0.03(+2.13%) |
Dec 21, 2023 | 1.320 | 1.430 | 1.320 | 1.410 | 315,326 | +0.07(+5.22%) |
Dec 20, 2023 | 1.380 | 1.440 | 1.330 | 1.340 | 265,123 | -0.07(-4.96%) |
Dec 19, 2023 | 1.410 | 1.440 | 1.400 | 1.410 | 183,454 | +0.00(+0.00%) |
Dec 18, 2023 | 1.410 | 1.440 | 1.390 | 1.410 | 158,613 | +0.00(+0.00%) |
Dec 15, 2023 | 1.460 | 1.498 | 1.400 | 1.410 | 202,967 | -0.06(-4.08%) |
Dec 14, 2023 | 1.450 | 1.490 | 1.430 | 1.470 | 149,776 | +0.03(+2.08%) |
Dec 13, 2023 | 1.400 | 1.460 | 1.380 | 1.440 | 255,929 | +0.03(+2.13%) |
Dec 12, 2023 | 1.410 | 1.450 | 1.370 | 1.410 | 96,328 | +0.02(+1.44%) |
Dec 11, 2023 | 1.440 | 1.450 | 1.330 | 1.390 | 344,917 | -0.08(-5.44%) |
Dec 08, 2023 | 1.450 | 1.490 | 1.420 | 1.470 | 279,430 | +0.01(+0.68%) |
Dec 07, 2023 | 1.480 | 1.480 | 1.400 | 1.460 | 249,552 | +0.00(+0.34%) |
Dec 06, 2023 | 1.450 | 1.500 | 1.430 | 1.455 | 347,614 | +0.05(+3.19%) |
Dec 05, 2023 | 1.440 | 1.440 | 1.410 | 1.410 | 99,626 | -0.03(-2.08%) |
Dec 04, 2023 | 1.370 | 1.460 | 1.370 | 1.440 | 318,047 | +0.03(+2.13%) |
Dec 01, 2023 | 1.370 | 1.430 | 1.360 | 1.410 | 206,139 | +0.02(+1.44%) |
Nov 30, 2023 | 1.400 | 1.430 | 1.370 | 1.390 | 240,180 | +0.06(+4.51%) |
Nov 29, 2023 | 1.350 | 1.410 | 1.330 | 1.330 | 255,809 | -0.02(-1.48%) |
Nov 28, 2023 | 1.350 | 1.389 | 1.320 | 1.350 | 96,728 | +0.02(+1.50%) |
Nov 27, 2023 | 1.340 | 1.390 | 1.330 | 1.330 | 256,406 | -0.03(-2.21%) |
Nov 24, 2023 | 1.350 | 1.380 | 1.290 | 1.360 | 134,563 | +0.07(+5.43%) |
Nov 22, 2023 | 1.310 | 1.310 | 1.220 | 1.290 | 98,346 | -0.01(-1.15%) |
Nov 21, 2023 | 1.380 | 1.380 | 1.292 | 1.305 | 135,514 | -0.08(-6.12%) |
Nov 20, 2023 | 1.350 | 1.400 | 1.321 | 1.390 | 188,487 | +0.07(+5.30%) |
Nov 17, 2023 | 1.280 | 1.330 | 1.262 | 1.320 | 131,903 | +0.03(+2.33%) |
Nov 16, 2023 | 1.300 | 1.310 | 1.260 | 1.290 | 96,796 | +0.00(+0.00%) |
Nov 15, 2023 | 1.300 | 1.330 | 1.280 | 1.290 | 277,648 | +0.01(+0.78%) |
Nov 14, 2023 | 1.260 | 1.310 | 1.240 | 1.280 | 234,792 | +0.05(+4.07%) |
Nov 13, 2023 | 1.180 | 1.230 | 1.170 | 1.230 | 146,731 | +0.06(+5.13%) |
Nov 10, 2023 | 1.180 | 1.200 | 1.160 | 1.170 | 96,752 | -0.03(-2.50%) |
Nov 09, 2023 | 1.250 | 1.270 | 1.160 | 1.200 | 205,191 | -0.05(-4.00%) |
Nov 08, 2023 | 1.290 | 1.320 | 1.250 | 1.250 | 315,010 | -0.03(-2.34%) |
Nov 07, 2023 | 1.280 | 1.320 | 1.270 | 1.280 | 162,666 | +0.01(+0.79%) |
Nov 06, 2023 | 1.270 | 1.300 | 1.230 | 1.270 | 164,988 | +0.01(+0.79%) |
Nov 03, 2023 | 1.180 | 1.300 | 1.180 | 1.260 | 239,201 | +0.09(+7.69%) |
Nov 02, 2023 | 1.090 | 1.200 | 1.090 | 1.170 | 198,049 | +0.09(+8.33%) |
Nov 01, 2023 | 1.090 | 1.120 | 1.050 | 1.080 | 158,900 | -0.02(-1.82%) |
Oct 31, 2023 | 1.090 | 1.130 | 1.070 | 1.100 | 73,325 | -0.01(-0.90%) |
Oct 30, 2023 | 1.100 | 1.140 | 1.040 | 1.110 | 272,045 | +0.04(+3.74%) |
Oct 27, 2023 | 1.150 | 1.150 | 1.040 | 1.070 | 300,564 | -0.06(-5.31%) |
Oct 26, 2023 | 1.160 | 1.209 | 1.100 | 1.130 | 262,858 | -0.04(-3.42%) |
Oct 25, 2023 | 1.220 | 1.250 | 1.170 | 1.170 | 324,577 | -0.10(-7.87%) |
Oct 24, 2023 | 1.300 | 1.310 | 1.230 | 1.270 | 168,070 | -0.01(-0.78%) |
Oct 23, 2023 | 1.350 | 1.400 | 1.220 | 1.280 | 205,482 | -0.05(-3.76%) |
Oct 20, 2023 | 1.380 | 1.440 | 1.330 | 1.330 | 363,589 | -0.01(-0.75%) |
Oct 19, 2023 | 1.350 | 1.410 | 1.311 | 1.340 | 210,985 | +0.00(+0.00%) |
Oct 18, 2023 | 1.350 | 1.390 | 1.270 | 1.340 | 220,266 | -0.01(-0.74%) |
Oct 17, 2023 | 1.250 | 1.380 | 1.250 | 1.350 | 324,391 | +0.14(+11.57%) |
Oct 16, 2023 | 1.250 | 1.290 | 1.210 | 1.210 | 141,823 | -0.04(-3.20%) |
Oct 13, 2023 | 1.230 | 1.250 | 1.200 | 1.250 | 68,421 | +0.05(+4.17%) |
Oct 12, 2023 | 1.270 | 1.290 | 1.200 | 1.200 | 99,561 | -0.05(-4.00%) |
Oct 11, 2023 | 1.270 | 1.310 | 1.243 | 1.250 | 109,144 | +0.00(+0.00%) |
Oct 10, 2023 | 1.230 | 1.275 | 1.220 | 1.250 | 52,078 | +0.03(+2.46%) |
Oct 09, 2023 | 1.240 | 1.310 | 1.220 | 1.220 | 143,527 | -0.06(-4.69%) |
Oct 06, 2023 | 1.240 | 1.300 | 1.190 | 1.280 | 239,683 | +0.05(+4.07%) |
Oct 05, 2023 | 1.230 | 1.280 | 1.190 | 1.230 | 220,033 | +0.01(+0.82%) |
Oct 04, 2023 | 1.230 | 1.230 | 1.180 | 1.220 | 125,216 | -0.02(-1.61%) |
Oct 03, 2023 | 1.240 | 1.263 | 1.200 | 1.240 | 174,277 | -0.01(-0.80%) |