Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 2.160 | 2.250 | 2.030 | 2.030 | 13,039 | -0.09(-4.25%) |
May 15, 2024 | 2.350 | 2.360 | 2.030 | 2.120 | 23,782 | -0.23(-9.79%) |
May 14, 2024 | 2.031 | 2.534 | 2.031 | 2.350 | 47,797 | +0.21(+9.81%) |
May 13, 2024 | 2.040 | 2.205 | 2.040 | 2.140 | 1,904 | +0.12(+5.94%) |
May 10, 2024 | 2.120 | 2.120 | 2.020 | 2.020 | 4,248 | -0.14(-6.48%) |
May 09, 2024 | 2.280 | 2.280 | 2.160 | 2.160 | 2,547 | -0.06(-2.70%) |
May 08, 2024 | 1.992 | 2.296 | 1.992 | 2.220 | 24,595 | +0.24(+12.12%) |
May 07, 2024 | 1.860 | 2.000 | 1.860 | 1.980 | 6,473 | +0.22(+12.50%) |
May 06, 2024 | 1.720 | 2.000 | 1.720 | 1.760 | 1,904 | -0.09(-5.12%) |
May 03, 2024 | 1.720 | 2.000 | 1.720 | 1.855 | 10,996 | +0.15(+8.48%) |
May 02, 2024 | 1.765 | 1.830 | 1.710 | 1.710 | 2,784 | -0.07(-3.93%) |
May 01, 2024 | 1.770 | 1.830 | 1.770 | 1.780 | 5,643 | +0.01(+0.56%) |
Apr 30, 2024 | 1.760 | 1.770 | 1.750 | 1.770 | 2,360 | -0.06(-3.28%) |
Apr 29, 2024 | 1.710 | 1.830 | 1.700 | 1.830 | 6,818 | +0.04(+2.24%) |
Apr 26, 2024 | 1.730 | 1.890 | 1.580 | 1.790 | 15,069 | +0.05(+3.12%) |
Apr 25, 2024 | 1.740 | 1.750 | 1.700 | 1.736 | 5,432 | -0.00(-0.25%) |
Apr 24, 2024 | 1.960 | 1.960 | 1.740 | 1.740 | 12,664 | -0.22(-11.22%) |
Apr 23, 2024 | 2.162 | 2.200 | 1.935 | 1.960 | 9,867 | -0.18(-8.41%) |
Apr 22, 2024 | 2.050 | 2.236 | 2.050 | 2.140 | 5,610 | -0.01(-0.47%) |
Apr 19, 2024 | 2.050 | 2.151 | 2.050 | 2.150 | 3,924 | +0.00(+0.00%) |
Apr 18, 2024 | 2.060 | 2.160 | 2.060 | 2.150 | 4,767 | +0.00(+0.00%) |
Apr 17, 2024 | 2.370 | 2.370 | 2.070 | 2.150 | 2,666 | -0.01(-0.46%) |
Apr 16, 2024 | 2.150 | 2.160 | 2.150 | 2.160 | 6,650 | +0.01(+0.47%) |
Apr 15, 2024 | 2.230 | 2.230 | 2.120 | 2.150 | 6,121 | -0.09(-4.02%) |
Apr 12, 2024 | 2.170 | 2.450 | 2.170 | 2.240 | 3,110 | -0.02(-0.88%) |
Apr 10, 2024 | 2.260 | 457 | +0.08(+3.62%) | |||
Apr 09, 2024 | 2.250 | 2.250 | 2.130 | 2.181 | 3,094 | -0.07(-3.01%) |
Apr 08, 2024 | 2.300 | 2.326 | 2.200 | 2.249 | 1,825 | +0.05(+2.21%) |
Apr 05, 2024 | 2.345 | 2.345 | 2.200 | 2.200 | 5,720 | -0.10(-4.35%) |
Apr 04, 2024 | 2.290 | 2.300 | 2.280 | 2.300 | 2,839 | +0.02(+0.88%) |
Apr 03, 2024 | 2.270 | 2.470 | 2.200 | 2.280 | 3,492 | -0.07(-2.98%) |
Apr 02, 2024 | 2.350 | 2.410 | 2.210 | 2.350 | 8,221 | +0.05(+2.17%) |
Apr 01, 2024 | 2.470 | 2.500 | 2.280 | 2.300 | 4,682 | -0.10(-4.17%) |
Mar 28, 2024 | 2.280 | 2.490 | 2.280 | 2.400 | 12,242 | +0.16(+7.14%) |
Mar 27, 2024 | 2.270 | 2.290 | 2.200 | 2.240 | 5,851 | -0.02(-0.88%) |
Mar 26, 2024 | 2.300 | 2.367 | 2.200 | 2.260 | 7,278 | -0.12(-4.99%) |
Mar 25, 2024 | 2.430 | 2.430 | 2.280 | 2.379 | 11,233 | -0.00(-0.05%) |
Mar 22, 2024 | 2.330 | 2.422 | 2.330 | 2.380 | 6,955 | +0.05(+2.16%) |
Mar 21, 2024 | 2.180 | 2.330 | 2.180 | 2.330 | 2,930 | +0.12(+5.42%) |
Mar 20, 2024 | 2.200 | 2.424 | 2.163 | 2.210 | 6,697 | -0.09(-3.91%) |
Mar 19, 2024 | 2.470 | 2.470 | 2.300 | 2.300 | 3,726 | -0.05(-2.13%) |
Mar 18, 2024 | 2.160 | 2.360 | 2.160 | 2.350 | 5,334 | +0.17(+7.80%) |
Mar 15, 2024 | 2.040 | 2.242 | 2.030 | 2.180 | 10,477 | -0.01(-0.68%) |
Mar 14, 2024 | 2.220 | 2.224 | 2.150 | 2.195 | 8,029 | -0.05(-2.01%) |
Mar 13, 2024 | 2.540 | 2.540 | 2.208 | 2.240 | 7,021 | -0.20(-8.20%) |
Mar 12, 2024 | 2.490 | 2.570 | 2.440 | 2.440 | 11,552 | -0.03(-1.21%) |
Mar 11, 2024 | 2.240 | 2.470 | 2.240 | 2.470 | 18,933 | +0.26(+11.55%) |
Mar 08, 2024 | 1.960 | 2.260 | 1.910 | 2.214 | 48,950 | +0.22(+11.27%) |
Mar 07, 2024 | 2.000 | 2.000 | 1.890 | 1.990 | 30,870 | +0.05(+2.64%) |
Mar 06, 2024 | 1.950 | 1.950 | 1.810 | 1.939 | 21,104 | +0.07(+3.66%) |
Mar 05, 2024 | 1.800 | 1.950 | 1.800 | 1.870 | 16,419 | +0.04(+2.13%) |
Mar 04, 2024 | 1.880 | 1.880 | 1.770 | 1.831 | 5,732 | -0.03(-1.54%) |
Mar 01, 2024 | 1.680 | 1.900 | 1.653 | 1.860 | 34,624 | +0.30(+19.23%) |
Feb 29, 2024 | 1.630 | 1.670 | 1.430 | 1.560 | 3,933 | +0.01(+0.68%) |
Feb 28, 2024 | 1.531 | 1.570 | 1.500 | 1.549 | 6,779 | -0.00(-0.04%) |
Feb 27, 2024 | 1.600 | 1.635 | 1.550 | 1.550 | 4,434 | +0.02(+1.31%) |
Feb 26, 2024 | 1.580 | 1.580 | 1.430 | 1.530 | 8,746 | -0.03(-1.92%) |
Feb 23, 2024 | 1.730 | 1.730 | 1.440 | 1.560 | 4,660 | +0.04(+2.63%) |
Feb 22, 2024 | 1.530 | 1.680 | 1.470 | 1.520 | 3,089 | -0.09(-5.59%) |
Feb 21, 2024 | 1.710 | 1.710 | 1.600 | 1.610 | 1,587 | -0.02(-1.53%) |
Feb 20, 2024 | 1.670 | 1.670 | 1.550 | 1.635 | 2,668 | -0.03(-2.10%) |
Feb 16, 2024 | 1.510 | 1.754 | 1.510 | 1.670 | 4,241 | +0.08(+5.03%) |
Feb 15, 2024 | 1.622 | 1.630 | 1.545 | 1.590 | 4,507 | -0.05(-3.05%) |
Feb 14, 2024 | 1.680 | 1.700 | 1.640 | 1.640 | 6,019 | -0.03(-1.80%) |
Feb 13, 2024 | 1.620 | 1.705 | 1.618 | 1.670 | 17,550 | -0.05(-2.91%) |
Feb 12, 2024 | 1.700 | 1.800 | 1.690 | 1.720 | 5,475 | +0.06(+3.88%) |
Feb 09, 2024 | 1.640 | 1.670 | 1.590 | 1.656 | 6,188 | +0.06(+3.48%) |
Feb 08, 2024 | 1.630 | 1.660 | 1.600 | 1.600 | 1,735 | +0.01(+0.31%) |
Feb 07, 2024 | 1.578 | 1.700 | 1.550 | 1.595 | 2,445 | +0.03(+2.24%) |
Feb 06, 2024 | 1.540 | 1.796 | 1.540 | 1.560 | 6,782 | -0.05(-3.10%) |
Feb 05, 2024 | 1.590 | 1.720 | 1.510 | 1.610 | 7,110 | -0.02(-1.53%) |
Feb 02, 2024 | 1.867 | 1.867 | 1.460 | 1.635 | 30,974 | -0.07(-4.39%) |
Feb 01, 2024 | 1.710 | 1.820 | 1.710 | 1.710 | 4,255 | +0.04(+2.40%) |
Jan 31, 2024 | 1.670 | 1.760 | 1.670 | 1.670 | 1,780 | -0.03(-1.76%) |
Jan 30, 2024 | 1.770 | 1.790 | 1.700 | 1.700 | 2,701 | +0.03(+1.80%) |
Jan 29, 2024 | 1.700 | 1.780 | 1.670 | 1.670 | 1,823 | +0.00(+0.00%) |
Jan 26, 2024 | 1.785 | 1.870 | 1.670 | 1.670 | 5,277 | -0.09(-5.12%) |
Jan 25, 2024 | 1.740 | 1.760 | 1.670 | 1.760 | 2,368 | -0.03(-1.66%) |
Jan 24, 2024 | 1.730 | 1.790 | 1.700 | 1.790 | 26,237 | +0.06(+3.47%) |
Jan 23, 2024 | 1.540 | 1.778 | 1.530 | 1.730 | 22,415 | +0.30(+20.97%) |
Jan 22, 2024 | 1.360 | 1.480 | 1.360 | 1.430 | 2,656 | +0.03(+2.15%) |
Jan 19, 2024 | 1.390 | 1.400 | 1.328 | 1.400 | 14,204 | +0.01(+0.71%) |
Jan 18, 2024 | 1.520 | 1.520 | 1.390 | 1.390 | 2,306 | -0.11(-7.33%) |
Jan 17, 2024 | 1.534 | 1.534 | 1.490 | 1.500 | 14,021 | -0.06(-3.85%) |
Jan 16, 2024 | 1.580 | 1.610 | 1.505 | 1.560 | 18,693 | -0.05(-3.11%) |
Jan 12, 2024 | 1.720 | 1.760 | 1.554 | 1.610 | 38,555 | -0.14(-8.00%) |
Jan 11, 2024 | 1.810 | 1.890 | 1.750 | 1.750 | 6,962 | -0.14(-7.41%) |
Jan 10, 2024 | 1.910 | 1.960 | 1.870 | 1.890 | 2,183 | +0.02(+1.06%) |
Jan 09, 2024 | 1.910 | 1.940 | 1.870 | 1.870 | 6,643 | -0.02(-1.16%) |
Jan 08, 2024 | 1.830 | 1.980 | 1.830 | 1.892 | 8,104 | -0.03(-1.43%) |
Jan 05, 2024 | 1.890 | 1.935 | 1.890 | 1.919 | 2,612 | -0.04(-2.07%) |
Jan 04, 2024 | 1.910 | 1.999 | 1.845 | 1.960 | 18,394 | +0.07(+3.70%) |
Jan 03, 2024 | 1.880 | 1.890 | 1.836 | 1.890 | 8,541 | +0.01(+0.53%) |
Jan 02, 2024 | 1.870 | 1.918 | 1.830 | 1.880 | 4,777 | +0.08(+4.74%) |
Dec 29, 2023 | 1.840 | 1.920 | 1.780 | 1.795 | 17,729 | -0.04(-2.44%) |
Dec 28, 2023 | 1.970 | 2.005 | 1.750 | 1.840 | 34,490 | -0.13(-6.60%) |
Dec 27, 2023 | 1.830 | 2.061 | 1.830 | 1.970 | 33,706 | -0.00(-0.04%) |
Dec 26, 2023 | 1.840 | 1.994 | 1.840 | 1.971 | 26,457 | +0.10(+5.39%) |
Dec 22, 2023 | 1.640 | 2.000 | 1.640 | 1.870 | 66,606 | +0.16(+9.36%) |
Dec 21, 2023 | 1.640 | 1.730 | 1.630 | 1.710 | 9,831 | +0.04(+2.39%) |
Dec 20, 2023 | 1.749 | 1.780 | 1.530 | 1.670 | 42,432 | +0.15(+9.87%) |
Dec 19, 2023 | 1.360 | 1.550 | 1.309 | 1.520 | 14,464 | +0.14(+9.75%) |
Dec 18, 2023 | 1.540 | 1.580 | 1.370 | 1.385 | 23,527 | -0.12(-8.28%) |
Dec 15, 2023 | 1.820 | 1.950 | 1.500 | 1.510 | 73,093 | -0.30(-16.57%) |
Dec 14, 2023 | 1.460 | 1.860 | 1.460 | 1.810 | 114,477 | +0.41(+29.29%) |
Dec 13, 2023 | 1.290 | 1.438 | 1.271 | 1.400 | 16,726 | +0.08(+6.05%) |
Dec 12, 2023 | 1.640 | 1.640 | 1.165 | 1.320 | 139,623 | -0.25(-15.79%) |
Dec 11, 2023 | 1.560 | 1.670 | 1.560 | 1.568 | 21,002 | +0.01(+0.78%) |
Dec 08, 2023 | 1.440 | 1.619 | 1.363 | 1.556 | 39,811 | +0.11(+7.28%) |
Dec 07, 2023 | 1.420 | 1.500 | 1.350 | 1.450 | 44,515 | -0.05(-3.33%) |
Dec 06, 2023 | 1.180 | 1.690 | 1.100 | 1.500 | 243,079 | +0.32(+27.12%) |
Dec 05, 2023 | 1.140 | 1.230 | 1.120 | 1.180 | 22,877 | -0.03(-2.48%) |
Dec 04, 2023 | 1.290 | 1.300 | 1.080 | 1.210 | 194,081 | -0.01(-0.98%) |
Dec 01, 2023 | 0.9900 | 1.450 | 0.8401 | 1.222 | 301,944 | +0.32(+35.78%) |
Nov 30, 2023 | 0.9000 | 0.9272 | 0.8601 | 0.9000 | 39,690 | -0.02(-1.64%) |
Nov 29, 2023 | 0.9201 | 0.9500 | 0.8644 | 0.9150 | 42,445 | -0.04(-4.69%) |
Nov 28, 2023 | 0.9800 | 0.9900 | 0.9200 | 0.9600 | 11,552 | -0.03(-3.03%) |
Nov 27, 2023 | 1.040 | 1.070 | 0.9800 | 0.9900 | 26,682 | +0.01(+0.96%) |
Nov 24, 2023 | 0.9900 | 1.061 | 0.9806 | 0.9806 | 10,175 | -0.01(-0.95%) |
Nov 22, 2023 | 1.100 | 1.100 | 0.9900 | 0.9900 | 20,885 | -0.02(-1.98%) |
Nov 21, 2023 | 1.050 | 1.070 | 0.9800 | 1.010 | 11,113 | -0.08(-7.34%) |
Nov 20, 2023 | 1.130 | 1.190 | 1.050 | 1.090 | 39,932 | -0.04(-3.54%) |
Nov 17, 2023 | 1.130 | 1.180 | 1.080 | 1.130 | 35,760 | -0.03(-2.19%) |
Nov 16, 2023 | 1.160 | 1.180 | 1.050 | 1.155 | 36,886 | -0.02(-2.09%) |
Nov 15, 2023 | 1.130 | 1.215 | 1.090 | 1.180 | 23,659 | +0.03(+2.61%) |
Nov 14, 2023 | 1.180 | 1.210 | 1.130 | 1.150 | 9,632 | +0.00(+0.00%) |
Nov 13, 2023 | 1.130 | 1.180 | 1.130 | 1.150 | 1,934 | -0.03(-2.54%) |
Nov 10, 2023 | 1.140 | 1.201 | 1.110 | 1.180 | 4,615 | +0.08(+7.27%) |
Nov 09, 2023 | 1.283 | 1.283 | 1.090 | 1.100 | 4,575 | -0.04(-3.51%) |
Nov 08, 2023 | 1.340 | 1.400 | 1.140 | 1.140 | 14,817 | -0.04(-3.39%) |
Nov 07, 2023 | 1.328 | 1.328 | 1.180 | 1.180 | 15,250 | -0.05(-4.07%) |
Nov 06, 2023 | 1.300 | 1.300 | 1.195 | 1.230 | 12,176 | -0.08(-6.11%) |
Nov 03, 2023 | 1.200 | 1.310 | 1.200 | 1.310 | 16,369 | -0.02(-1.50%) |
Nov 02, 2023 | 1.220 | 1.480 | 1.160 | 1.330 | 67,177 | +0.10(+8.13%) |