Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.860 | 1.970 | 1.860 | 1.920 | 2,506,159 | +0.06(+3.23%) |
May 17, 2024 | 1.770 | 1.860 | 1.740 | 1.860 | 1,507,845 | +0.10(+5.68%) |
May 16, 2024 | 1.770 | 1.780 | 1.725 | 1.760 | 1,593,201 | +0.01(+0.57%) |
May 15, 2024 | 1.780 | 1.780 | 1.720 | 1.750 | 1,535,075 | -0.04(-2.23%) |
May 14, 2024 | 1.780 | 1.795 | 1.740 | 1.790 | 1,560,293 | +0.02(+1.13%) |
May 13, 2024 | 1.750 | 1.780 | 1.740 | 1.770 | 930,450 | +0.02(+1.14%) |
May 10, 2024 | 1.800 | 1.809 | 1.730 | 1.750 | 1,200,595 | -0.04(-2.23%) |
May 09, 2024 | 1.790 | 1.795 | 1.740 | 1.790 | 1,600,893 | +0.02(+1.13%) |
May 08, 2024 | 1.780 | 1.800 | 1.730 | 1.770 | 1,270,748 | -0.02(-1.12%) |
May 07, 2024 | 1.840 | 1.880 | 1.790 | 1.790 | 2,427,430 | -0.18(-9.14%) |
May 06, 2024 | 1.920 | 1.990 | 1.920 | 1.970 | 1,862,889 | +0.07(+3.68%) |
May 03, 2024 | 1.870 | 1.907 | 1.840 | 1.900 | 957,242 | +0.03(+1.60%) |
May 02, 2024 | 1.880 | 1.920 | 1.860 | 1.870 | 1,163,689 | -0.01(-0.53%) |
May 01, 2024 | 1.880 | 1.900 | 1.810 | 1.880 | 2,096,080 | -0.02(-1.05%) |
Apr 30, 2024 | 1.970 | 1.980 | 1.890 | 1.900 | 1,485,591 | -0.10(-5.00%) |
Apr 29, 2024 | 1.990 | 2.000 | 1.940 | 2.000 | 1,279,358 | +0.00(+0.00%) |
Apr 26, 2024 | 2.010 | 2.020 | 1.960 | 2.000 | 1,150,081 | +0.01(+0.50%) |
Apr 25, 2024 | 1.950 | 1.990 | 1.920 | 1.990 | 1,127,687 | +0.03(+1.53%) |
Apr 24, 2024 | 2.000 | 2.020 | 1.960 | 1.960 | 998,188 | -0.06(-2.97%) |
Apr 23, 2024 | 2.010 | 2.025 | 1.970 | 2.020 | 1,235,645 | -0.02(-0.98%) |
Apr 22, 2024 | 2.000 | 2.050 | 1.960 | 2.040 | 1,368,504 | +0.02(+0.99%) |
Apr 19, 2024 | 1.940 | 2.050 | 1.921 | 2.020 | 1,371,097 | +0.05(+2.54%) |
Apr 18, 2024 | 2.000 | 2.050 | 1.960 | 1.970 | 1,218,448 | -0.04(-1.99%) |
Apr 17, 2024 | 2.050 | 2.090 | 1.990 | 2.010 | 913,212 | -0.06(-2.90%) |
Apr 16, 2024 | 2.080 | 2.080 | 1.990 | 2.070 | 1,311,537 | +0.01(+0.49%) |
Apr 15, 2024 | 2.110 | 2.120 | 2.040 | 2.060 | 1,484,255 | -0.02(-0.96%) |
Apr 12, 2024 | 2.170 | 2.198 | 2.055 | 2.080 | 1,847,196 | -0.04(-1.89%) |
Apr 11, 2024 | 2.090 | 2.140 | 2.080 | 2.120 | 2,811,336 | +0.04(+1.92%) |
Apr 10, 2024 | 2.020 | 2.100 | 2.010 | 2.080 | 1,714,292 | +0.03(+1.46%) |
Apr 09, 2024 | 2.070 | 2.100 | 2.040 | 2.050 | 1,211,717 | -0.02(-0.97%) |
Apr 08, 2024 | 2.070 | 2.099 | 2.030 | 2.070 | 1,894,226 | +0.03(+1.47%) |
Apr 05, 2024 | 2.010 | 2.060 | 1.990 | 2.040 | 1,335,075 | +0.04(+2.00%) |
Apr 04, 2024 | 2.100 | 2.100 | 1.975 | 2.000 | 2,962,969 | -0.09(-4.31%) |
Apr 03, 2024 | 2.000 | 2.085 | 1.985 | 2.090 | 2,986,435 | +0.10(+5.03%) |
Apr 02, 2024 | 2.010 | 2.040 | 1.950 | 1.990 | 2,079,279 | +0.01(+0.51%) |
Apr 01, 2024 | 1.970 | 2.010 | 1.940 | 1.980 | 1,748,256 | +0.02(+1.02%) |
Mar 28, 2024 | 1.920 | 1.925 | 1.925 | 1.960 | 1,842,004 | +0.04(+2.08%) |
Mar 27, 2024 | 1.870 | 1.940 | 1.860 | 1.920 | 1,875,147 | +0.02(+1.05%) |
Mar 26, 2024 | 1.970 | 1.970 | 1.880 | 1.900 | 1,401,671 | -0.07(-3.55%) |
Mar 25, 2024 | 1.880 | 1.980 | 1.880 | 1.970 | 2,680,968 | +0.11(+5.91%) |
Mar 22, 2024 | 1.900 | 1.910 | 1.850 | 1.860 | 924,285 | -0.05(-2.62%) |
Mar 21, 2024 | 1.920 | 1.920 | 1.880 | 1.910 | 1,229,152 | +0.01(+0.53%) |
Mar 20, 2024 | 1.820 | 1.930 | 1.785 | 1.900 | 2,890,756 | +0.08(+4.40%) |
Mar 19, 2024 | 1.840 | 1.880 | 1.820 | 1.820 | 1,712,870 | -0.04(-2.15%) |
Mar 18, 2024 | 1.880 | 1.900 | 1.780 | 1.860 | 3,234,406 | -0.01(-0.53%) |
Mar 15, 2024 | 1.810 | 1.900 | 1.800 | 1.870 | 4,097,829 | +0.08(+4.47%) |
Mar 14, 2024 | 1.720 | 1.810 | 1.710 | 1.790 | 3,676,614 | +0.09(+5.29%) |
Mar 13, 2024 | 1.670 | 1.780 | 1.670 | 1.700 | 2,899,213 | +0.04(+2.41%) |
Mar 12, 2024 | 1.590 | 1.680 | 1.560 | 1.660 | 3,055,019 | +0.05(+3.11%) |
Mar 11, 2024 | 1.560 | 1.625 | 1.490 | 1.610 | 2,968,512 | +0.05(+3.21%) |
Mar 08, 2024 | 1.470 | 1.580 | 1.470 | 1.560 | 4,411,702 | +0.11(+7.59%) |
Mar 07, 2024 | 1.430 | 1.460 | 1.410 | 1.450 | 1,128,804 | +0.03(+2.11%) |
Mar 06, 2024 | 1.430 | 1.450 | 1.390 | 1.420 | 1,308,608 | +0.02(+1.43%) |
Mar 05, 2024 | 1.420 | 1.450 | 1.400 | 1.400 | 1,086,654 | -0.03(-2.10%) |
Mar 04, 2024 | 1.480 | 1.485 | 1.411 | 1.430 | 1,377,333 | -0.04(-2.72%) |
Mar 01, 2024 | 1.450 | 1.490 | 1.430 | 1.470 | 1,642,587 | +0.04(+2.80%) |
Feb 29, 2024 | 1.410 | 1.440 | 1.400 | 1.430 | 1,472,446 | +0.03(+2.14%) |
Feb 28, 2024 | 1.420 | 1.445 | 1.390 | 1.400 | 817,198 | -0.03(-2.10%) |
Feb 27, 2024 | 1.360 | 1.435 | 1.360 | 1.430 | 1,252,947 | +0.07(+5.15%) |
Feb 26, 2024 | 1.370 | 1.390 | 1.350 | 1.360 | 719,333 | -0.02(-1.45%) |
Feb 23, 2024 | 1.370 | 1.400 | 1.350 | 1.380 | 933,576 | -0.01(-0.72%) |
Feb 22, 2024 | 1.440 | 1.450 | 1.380 | 1.390 | 990,830 | -0.05(-3.47%) |
Feb 21, 2024 | 1.380 | 1.470 | 1.380 | 1.440 | 1,723,122 | +0.06(+4.35%) |
Feb 20, 2024 | 1.420 | 1.430 | 1.370 | 1.380 | 1,077,569 | -0.04(-2.82%) |
Feb 16, 2024 | 1.400 | 1.440 | 1.375 | 1.420 | 2,539,056 | +0.02(+1.43%) |
Feb 15, 2024 | 1.310 | 1.400 | 1.310 | 1.400 | 1,898,355 | +0.08(+6.06%) |
Feb 14, 2024 | 1.330 | 1.350 | 1.300 | 1.320 | 1,203,991 | +0.02(+1.54%) |
Feb 13, 2024 | 1.310 | 1.350 | 1.300 | 1.300 | 1,677,046 | -0.05(-3.70%) |
Feb 12, 2024 | 1.290 | 1.370 | 1.280 | 1.350 | 1,865,012 | +0.05(+3.85%) |
Feb 09, 2024 | 1.310 | 1.330 | 1.290 | 1.300 | 1,485,457 | -0.02(-1.52%) |
Feb 08, 2024 | 1.290 | 1.320 | 1.270 | 1.320 | 1,274,585 | +0.04(+3.13%) |
Feb 07, 2024 | 1.300 | 1.310 | 1.260 | 1.280 | 1,294,145 | -0.03(-2.29%) |
Feb 06, 2024 | 1.250 | 1.330 | 1.250 | 1.310 | 1,383,195 | +0.06(+4.80%) |
Feb 05, 2024 | 1.300 | 1.300 | 1.250 | 1.250 | 1,452,428 | -0.05(-3.85%) |
Feb 02, 2024 | 1.350 | 1.370 | 1.300 | 1.300 | 1,900,494 | -0.07(-5.11%) |
Feb 01, 2024 | 1.400 | 1.440 | 1.370 | 1.370 | 1,765,888 | -0.02(-1.44%) |
Jan 31, 2024 | 1.410 | 1.440 | 1.380 | 1.390 | 1,830,952 | -0.06(-4.14%) |
Jan 30, 2024 | 1.360 | 1.450 | 1.340 | 1.450 | 2,485,793 | +0.08(+5.84%) |
Jan 29, 2024 | 1.390 | 1.390 | 1.340 | 1.370 | 1,238,942 | -0.02(-1.44%) |
Jan 26, 2024 | 1.380 | 1.420 | 1.360 | 1.390 | 1,803,604 | -0.01(-0.71%) |
Jan 25, 2024 | 1.380 | 1.400 | 1.340 | 1.400 | 1,226,224 | +0.04(+2.94%) |
Jan 24, 2024 | 1.340 | 1.371 | 1.325 | 1.360 | 1,247,661 | +0.03(+2.26%) |
Jan 23, 2024 | 1.320 | 1.388 | 1.300 | 1.330 | 1,144,057 | +0.00(+0.00%) |
Jan 22, 2024 | 1.300 | 1.350 | 1.290 | 1.330 | 1,227,204 | +0.01(+0.76%) |
Jan 19, 2024 | 1.290 | 1.330 | 1.275 | 1.320 | 1,389,244 | +0.04(+3.13%) |
Jan 18, 2024 | 1.300 | 1.320 | 1.270 | 1.280 | 1,785,949 | +0.00(+0.00%) |
Jan 17, 2024 | 1.300 | 1.310 | 1.250 | 1.280 | 3,518,539 | -0.03(-2.29%) |
Jan 16, 2024 | 1.390 | 1.405 | 1.300 | 1.310 | 2,728,863 | -0.09(-6.43%) |
Jan 12, 2024 | 1.430 | 1.450 | 1.375 | 1.400 | 1,817,588 | +0.03(+2.19%) |
Jan 11, 2024 | 1.420 | 1.430 | 1.370 | 1.370 | 2,436,629 | -0.05(-3.52%) |
Jan 10, 2024 | 1.420 | 1.430 | 1.400 | 1.420 | 1,917,852 | +0.01(+0.71%) |
Jan 09, 2024 | 1.420 | 1.455 | 1.400 | 1.410 | 2,362,094 | -0.03(-2.08%) |
Jan 08, 2024 | 1.460 | 1.470 | 1.400 | 1.440 | 2,369,824 | -0.05(-3.36%) |
Jan 05, 2024 | 1.490 | 1.510 | 1.470 | 1.490 | 2,595,062 | +0.01(+0.68%) |
Jan 04, 2024 | 1.530 | 1.536 | 1.460 | 1.480 | 2,237,376 | -0.02(-1.33%) |
Jan 03, 2024 | 1.470 | 1.540 | 1.435 | 1.500 | 1,989,763 | +0.05(+3.45%) |
Jan 02, 2024 | 1.460 | 1.510 | 1.435 | 1.450 | 2,978,502 | -0.01(-0.68%) |
Dec 29, 2023 | 1.510 | 1.510 | 1.450 | 1.460 | 3,740,559 | -0.03(-2.01%) |
Dec 28, 2023 | 1.530 | 1.540 | 1.470 | 1.490 | 2,376,000 | -0.05(-3.25%) |
Dec 27, 2023 | 1.570 | 1.570 | 1.525 | 1.540 | 1,541,981 | -0.02(-1.28%) |
Dec 26, 2023 | 1.560 | 1.600 | 1.530 | 1.560 | 1,927,591 | +0.03(+1.96%) |
Dec 22, 2023 | 1.530 | 1.610 | 1.520 | 1.530 | 2,506,101 | +0.02(+1.32%) |
Dec 21, 2023 | 1.530 | 1.540 | 1.485 | 1.510 | 1,440,038 | +0.01(+0.67%) |
Dec 20, 2023 | 1.570 | 1.580 | 1.480 | 1.500 | 2,615,139 | -0.06(-3.85%) |
Dec 19, 2023 | 1.500 | 1.570 | 1.490 | 1.560 | 2,152,371 | +0.08(+5.41%) |
Dec 18, 2023 | 1.510 | 1.610 | 1.460 | 1.480 | 3,639,879 | +0.03(+2.07%) |
Dec 15, 2023 | 1.570 | 1.570 | 1.450 | 1.450 | 3,611,613 | -0.11(-7.05%) |
Dec 14, 2023 | 1.530 | 1.630 | 1.530 | 1.560 | 2,362,154 | +0.07(+4.70%) |
Dec 13, 2023 | 1.410 | 1.490 | 1.380 | 1.490 | 2,425,050 | +0.08(+5.67%) |
Dec 12, 2023 | 1.430 | 1.460 | 1.370 | 1.410 | 2,801,034 | -0.04(-2.76%) |
Dec 11, 2023 | 1.520 | 1.540 | 1.450 | 1.450 | 1,539,935 | -0.10(-6.45%) |
Dec 08, 2023 | 1.500 | 1.580 | 1.500 | 1.550 | 1,290,909 | +0.04(+2.65%) |
Dec 07, 2023 | 1.520 | 1.530 | 1.485 | 1.510 | 1,132,391 | +0.02(+1.34%) |
Dec 06, 2023 | 1.520 | 1.555 | 1.480 | 1.490 | 1,547,298 | -0.04(-2.61%) |
Dec 05, 2023 | 1.600 | 1.600 | 1.510 | 1.530 | 1,431,090 | -0.05(-3.16%) |
Dec 04, 2023 | 1.620 | 1.630 | 1.550 | 1.580 | 1,980,422 | -0.05(-3.07%) |
Dec 01, 2023 | 1.620 | 1.680 | 1.610 | 1.630 | 1,499,386 | -0.02(-1.21%) |
Nov 30, 2023 | 1.670 | 1.740 | 1.620 | 1.650 | 1,800,462 | -0.01(-0.60%) |
Nov 29, 2023 | 1.660 | 1.670 | 1.590 | 1.660 | 1,764,180 | +0.03(+1.84%) |
Nov 28, 2023 | 1.650 | 1.670 | 1.620 | 1.630 | 979,643 | -0.04(-2.40%) |
Nov 27, 2023 | 1.730 | 1.730 | 1.640 | 1.670 | 840,647 | -0.06(-3.47%) |
Nov 24, 2023 | 1.690 | 1.750 | 1.690 | 1.730 | 781,292 | +0.01(+0.58%) |
Nov 22, 2023 | 1.640 | 1.730 | 1.620 | 1.720 | 1,273,688 | +0.00(+0.00%) |
Nov 21, 2023 | 1.730 | 1.770 | 1.715 | 1.720 | 1,342,397 | -0.04(-2.27%) |
Nov 20, 2023 | 1.730 | 1.775 | 1.720 | 1.760 | 1,623,932 | +0.04(+2.33%) |
Nov 17, 2023 | 1.670 | 1.765 | 1.670 | 1.720 | 2,449,731 | +0.06(+3.61%) |
Nov 16, 2023 | 1.590 | 1.670 | 1.580 | 1.660 | 3,042,525 | +0.07(+4.40%) |
Nov 15, 2023 | 1.560 | 1.660 | 1.560 | 1.590 | 2,619,956 | +0.03(+1.92%) |
Nov 14, 2023 | 1.550 | 1.590 | 1.530 | 1.560 | 2,381,052 | +0.04(+2.63%) |
Nov 13, 2023 | 1.470 | 1.520 | 1.450 | 1.520 | 1,491,485 | +0.05(+3.40%) |
Nov 10, 2023 | 1.410 | 1.500 | 1.380 | 1.470 | 1,990,852 | +0.09(+6.52%) |
Nov 09, 2023 | 1.430 | 1.490 | 1.380 | 1.380 | 2,194,475 | -0.02(-1.43%) |
Nov 08, 2023 | 1.440 | 1.460 | 1.380 | 1.400 | 3,310,557 | -0.06(-4.11%) |
Nov 07, 2023 | 1.560 | 1.560 | 1.410 | 1.460 | 3,754,267 | -0.10(-6.41%) |
Nov 06, 2023 | 1.710 | 1.729 | 1.540 | 1.560 | 4,696,050 | -0.15(-8.77%) |
Nov 03, 2023 | 1.800 | 1.810 | 1.690 | 1.710 | 2,750,175 | -0.05(-2.84%) |
Nov 02, 2023 | 1.760 | 1.780 | 1.720 | 1.760 | 2,569,656 | +0.04(+2.33%) |