Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.650 | 1.878 | 1.650 | 1.800 | 11,381 | +0.08(+4.65%) |
May 16, 2024 | 1.820 | 1.908 | 1.700 | 1.720 | 14,908 | -0.21(-10.88%) |
May 15, 2024 | 2.040 | 2.450 | 1.780 | 1.930 | 222,229 | -0.08(-3.75%) |
May 14, 2024 | 1.600 | 2.040 | 1.596 | 2.005 | 50,967 | +0.35(+21.52%) |
May 13, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1,230 | -0.02(-1.20%) |
May 10, 2024 | 1.699 | 1.700 | 1.659 | 1.670 | 4,835 | +0.05(+3.39%) |
May 09, 2024 | 1.590 | 1.714 | 1.590 | 1.615 | 1,648 | +0.01(+0.51%) |
May 08, 2024 | 1.677 | 1.677 | 1.607 | 1.607 | 899 | +0.01(+0.44%) |
May 07, 2024 | 1.590 | 1.610 | 1.580 | 1.600 | 4,452 | +0.04(+2.56%) |
May 06, 2024 | 1.590 | 1.600 | 1.540 | 1.560 | 2,857 | -0.03(-1.89%) |
May 03, 2024 | 1.570 | 1.600 | 1.558 | 1.590 | 7,237 | +0.01(+0.63%) |
May 02, 2024 | 1.550 | 1.600 | 1.522 | 1.580 | 3,731 | -0.02(-1.25%) |
May 01, 2024 | 1.595 | 1.600 | 1.500 | 1.600 | 8,588 | +0.05(+3.17%) |
Apr 30, 2024 | 1.580 | 1.600 | 1.510 | 1.551 | 6,624 | +0.04(+2.71%) |
Apr 29, 2024 | 1.580 | 1.582 | 1.510 | 1.510 | 2,149 | +0.01(+0.67%) |
Apr 26, 2024 | 1.490 | 1.505 | 1.490 | 1.500 | 2,224 | -0.00(-0.01%) |
Apr 25, 2024 | 1.478 | 1.521 | 1.430 | 1.500 | 2,796 | -0.01(-0.98%) |
Apr 24, 2024 | 1.450 | 1.550 | 1.450 | 1.515 | 6,894 | +0.08(+5.94%) |
Apr 23, 2024 | 1.380 | 1.700 | 1.200 | 1.430 | 53,115 | +0.03(+2.14%) |
Apr 22, 2024 | 1.400 | 1.442 | 1.400 | 1.400 | 1,268 | +0.00(+0.00%) |
Apr 19, 2024 | 1.440 | 1.470 | 1.370 | 1.400 | 4,563 | -0.07(-4.76%) |
Apr 18, 2024 | 1.360 | 1.470 | 1.360 | 1.470 | 3,279 | +0.07(+5.00%) |
Apr 17, 2024 | 1.370 | 1.410 | 1.350 | 1.400 | 2,060 | -0.01(-0.71%) |
Apr 16, 2024 | 1.410 | 1.470 | 1.350 | 1.410 | 12,197 | -0.08(-5.37%) |
Apr 15, 2024 | 1.440 | 1.530 | 1.410 | 1.490 | 8,195 | +0.01(+1.02%) |
Apr 12, 2024 | 1.420 | 1.540 | 1.370 | 1.475 | 41,741 | -0.02(-1.67%) |
Apr 11, 2024 | 1.600 | 1.600 | 1.350 | 1.500 | 132,809 | -0.10(-6.25%) |
Apr 10, 2024 | 1.610 | 1.610 | 1.470 | 1.600 | 240,549 | +0.14(+9.48%) |
Apr 09, 2024 | 1.460 | 1.462 | 1.462 | 1.462 | 779 | +0.00(+0.10%) |
Apr 08, 2024 | 1.460 | 1.515 | 1.440 | 1.460 | 8,363 | +0.00(+0.00%) |
Apr 05, 2024 | 1.490 | 1.490 | 1.422 | 1.460 | 6,133 | -0.02(-1.35%) |
Apr 04, 2024 | 1.520 | 1.540 | 1.450 | 1.480 | 6,176 | -0.01(-0.67%) |
Apr 03, 2024 | 1.500 | 1.570 | 1.450 | 1.490 | 4,770 | -0.07(-4.49%) |
Apr 02, 2024 | 1.560 | 1.600 | 1.510 | 1.560 | 6,139 | +0.03(+1.96%) |
Apr 01, 2024 | 1.600 | 1.600 | 1.520 | 1.530 | 4,452 | -0.06(-3.77%) |
Mar 28, 2024 | 1.540 | 1.630 | 1.510 | 1.590 | 4,778 | +0.02(+1.27%) |
Mar 27, 2024 | 1.610 | 1.610 | 1.500 | 1.570 | 9,142 | -0.04(-2.48%) |
Mar 26, 2024 | 1.630 | 1.630 | 1.580 | 1.610 | 2,572 | +0.05(+2.88%) |
Mar 25, 2024 | 1.600 | 1.630 | 1.420 | 1.565 | 9,122 | -0.04(-2.19%) |
Mar 22, 2024 | 1.680 | 1.680 | 1.560 | 1.600 | 4,903 | -0.04(-2.44%) |
Mar 21, 2024 | 1.680 | 1.739 | 1.640 | 1.640 | 7,580 | -0.06(-3.53%) |
Mar 20, 2024 | 1.650 | 1.740 | 1.650 | 1.700 | 5,054 | +0.03(+1.80%) |
Mar 19, 2024 | 1.680 | 1.750 | 1.620 | 1.670 | 21,368 | +0.00(+0.00%) |
Mar 18, 2024 | 1.740 | 1.749 | 1.650 | 1.670 | 16,632 | +0.04(+2.45%) |
Mar 15, 2024 | 1.690 | 1.750 | 1.600 | 1.630 | 13,133 | -0.10(-5.78%) |
Mar 14, 2024 | 1.850 | 1.880 | 1.690 | 1.730 | 30,009 | -0.07(-3.89%) |
Mar 13, 2024 | 1.680 | 1.893 | 1.589 | 1.800 | 32,816 | +0.15(+9.09%) |
Mar 12, 2024 | 1.680 | 1.720 | 1.650 | 1.650 | 4,669 | -0.06(-3.51%) |
Mar 11, 2024 | 1.650 | 1.980 | 1.600 | 1.710 | 14,288 | +0.10(+6.21%) |
Mar 08, 2024 | 1.740 | 1.740 | 1.600 | 1.610 | 8,128 | -0.07(-4.17%) |
Mar 07, 2024 | 1.660 | 1.700 | 1.600 | 1.680 | 10,726 | +0.05(+3.07%) |
Mar 06, 2024 | 1.700 | 1.740 | 1.600 | 1.630 | 14,903 | -0.12(-6.86%) |
Mar 05, 2024 | 1.880 | 1.880 | 1.600 | 1.750 | 18,047 | -0.08(-4.37%) |
Mar 04, 2024 | 2.030 | 2.030 | 1.812 | 1.830 | 26,537 | -0.15(-7.58%) |
Mar 01, 2024 | 2.050 | 2.050 | 1.800 | 1.980 | 29,448 | -0.07(-3.41%) |
Feb 29, 2024 | 2.180 | 2.180 | 1.910 | 2.050 | 35,262 | -0.08(-3.76%) |
Feb 28, 2024 | 2.010 | 2.130 | 2.010 | 2.130 | 32,785 | +0.12(+5.97%) |
Feb 27, 2024 | 2.330 | 2.419 | 1.950 | 2.010 | 58,674 | -0.17(-7.80%) |
Feb 26, 2024 | 2.060 | 2.570 | 2.050 | 2.180 | 145,014 | +0.05(+2.16%) |
Feb 23, 2024 | 2.030 | 2.400 | 2.020 | 2.134 | 161,964 | -0.20(-8.41%) |
Feb 22, 2024 | 1.940 | 2.470 | 1.820 | 2.330 | 617,129 | +0.04(+1.75%) |
Feb 21, 2024 | 1.710 | 2.900 | 1.460 | 2.290 | 12,366,808 | +1.00(+77.52%) |
Feb 20, 2024 | 1.300 | 1.300 | 1.256 | 1.290 | 1,052,431 | +0.04(+2.83%) |
Feb 16, 2024 | 1.320 | 1.320 | 1.254 | 1.254 | 2,560 | -0.05(-3.50%) |
Feb 15, 2024 | 1.430 | 1.500 | 1.300 | 1.300 | 5,250 | -0.03(-2.26%) |
Feb 14, 2024 | 1.400 | 1.400 | 1.330 | 1.330 | 2,414 | +0.00(+0.00%) |
Feb 13, 2024 | 1.310 | 1.460 | 1.310 | 1.330 | 4,513 | +0.08(+6.40%) |
Feb 12, 2024 | 1.380 | 1.790 | 1.250 | 1.250 | 23,187 | -0.24(-16.10%) |
Feb 09, 2024 | 1.260 | 1.490 | 1.230 | 1.490 | 859 | +0.20(+15.50%) |
Feb 08, 2024 | 1.290 | 1.300 | 1.210 | 1.290 | 3,834 | +0.00(+0.00%) |
Feb 07, 2024 | 1.200 | 1.359 | 1.200 | 1.290 | 2,957 | +0.08(+6.61%) |
Feb 06, 2024 | 1.420 | 1.420 | 1.210 | 1.210 | 4,205 | +0.01(+0.83%) |
Feb 05, 2024 | 1.270 | 1.270 | 1.200 | 1.200 | 2,418 | -0.10(-7.69%) |
Feb 02, 2024 | 1.320 | 1.320 | 1.300 | 1.300 | 3,204 | -0.02(-1.54%) |
Feb 01, 2024 | 1.300 | 1.390 | 1.300 | 1.320 | 5,805 | -0.03(-2.19%) |
Jan 31, 2024 | 1.385 | 1.394 | 1.350 | 1.350 | 1,218 | -0.05(-3.58%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.400 | 1.400 | 2,056 | +0.00(+0.01%) |
Jan 29, 2024 | 1.380 | 1.476 | 1.380 | 1.400 | 1,283 | +0.06(+4.49%) |
Jan 26, 2024 | 1.200 | 1.340 | 1.200 | 1.340 | 2,423 | +0.09(+7.19%) |
Jan 25, 2024 | 1.450 | 1.450 | 1.226 | 1.250 | 10,464 | -0.27(-17.76%) |
Jan 24, 2024 | 1.490 | 1.520 | 1.490 | 1.520 | 478 | +0.03(+2.01%) |
Jan 23, 2024 | 1.470 | 1.500 | 1.470 | 1.490 | 880 | -0.01(-0.67%) |
Jan 22, 2024 | 1.490 | 1.500 | 1.490 | 1.500 | 595 | +0.03(+2.03%) |
Jan 19, 2024 | 1.490 | 1.500 | 1.470 | 1.470 | 1,928 | -0.01(-0.67%) |
Jan 18, 2024 | 1.490 | 1.490 | 1.480 | 1.480 | 919 | -0.04(-2.63%) |
Jan 17, 2024 | 1.500 | 1.520 | 1.470 | 1.520 | 3,312 | +0.03(+2.01%) |
Jan 16, 2024 | 1.570 | 1.570 | 1.490 | 1.490 | 1,898 | -0.00(-0.01%) |
Jan 12, 2024 | 1.466 | 1.600 | 1.466 | 1.490 | 4,835 | -0.03(-2.05%) |
Jan 11, 2024 | 1.500 | 1.532 | 1.450 | 1.521 | 1,998 | +0.02(+1.42%) |
Jan 10, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1,181 | -0.01(-0.83%) |
Jan 09, 2024 | 1.530 | 1.560 | 1.512 | 1.512 | 5,307 | -0.04(-2.42%) |
Jan 08, 2024 | 1.550 | 1.570 | 1.550 | 1.550 | 1,400 | -0.03(-2.05%) |
Jan 05, 2024 | 1.510 | 1.582 | 1.510 | 1.582 | 1,340 | +0.07(+4.79%) |
Jan 04, 2024 | 1.500 | 1.510 | 1.500 | 1.510 | 1,351 | +0.03(+2.03%) |
Jan 03, 2024 | 1.450 | 1.480 | 1.450 | 1.480 | 2,627 | +0.03(+2.07%) |
Jan 02, 2024 | 1.510 | 1.510 | 1.450 | 1.450 | 6,650 | -0.06(-3.97%) |
Dec 29, 2023 | 1.570 | 1.570 | 1.500 | 1.510 | 2,319 | -0.07(-4.43%) |
Dec 28, 2023 | 1.550 | 1.591 | 1.530 | 1.580 | 7,020 | -0.07(-4.24%) |
Dec 27, 2023 | 1.630 | 1.650 | 1.500 | 1.650 | 14,598 | +0.08(+5.10%) |
Dec 26, 2023 | 1.490 | 1.570 | 1.480 | 1.570 | 7,592 | +0.09(+6.08%) |
Dec 22, 2023 | 1.559 | 1.559 | 1.456 | 1.480 | 3,246 | +0.03(+2.06%) |
Dec 21, 2023 | 1.490 | 1.490 | 1.450 | 1.450 | 1,382 | -0.01(-0.68%) |
Dec 20, 2023 | 1.620 | 1.620 | 1.460 | 1.460 | 5,763 | -0.08(-5.19%) |
Dec 19, 2023 | 1.490 | 1.550 | 1.490 | 1.540 | 9,766 | -0.04(-2.53%) |
Dec 18, 2023 | 1.460 | 1.590 | 1.450 | 1.580 | 8,021 | +0.16(+11.27%) |
Dec 15, 2023 | 1.470 | 1.552 | 1.420 | 1.420 | 6,789 | -0.05(-3.46%) |
Dec 14, 2023 | 1.660 | 1.660 | 1.370 | 1.471 | 12,115 | +0.01(+0.75%) |
Dec 13, 2023 | 1.510 | 1.610 | 1.460 | 1.460 | 8,812 | -0.10(-6.41%) |
Dec 12, 2023 | 1.520 | 1.590 | 1.520 | 1.560 | 4,128 | +0.05(+3.31%) |
Dec 11, 2023 | 1.490 | 1.660 | 1.490 | 1.510 | 5,563 | -0.16(-9.58%) |
Dec 08, 2023 | 1.679 | 1.679 | 1.670 | 1.670 | 1,442 | +0.01(+0.64%) |
Dec 07, 2023 | 1.680 | 1.750 | 1.650 | 1.659 | 5,490 | -0.02(-1.23%) |
Dec 06, 2023 | 1.700 | 1.700 | 1.672 | 1.680 | 4,761 | +0.01(+0.60%) |
Dec 05, 2023 | 1.670 | 1.700 | 1.670 | 1.670 | 2,338 | -0.08(-4.57%) |
Dec 04, 2023 | 1.750 | 1.750 | 1.740 | 1.750 | 1,482 | +0.10(+6.06%) |
Dec 01, 2023 | 1.700 | 1.740 | 1.650 | 1.650 | 8,093 | -0.05(-2.94%) |
Nov 30, 2023 | 1.725 | 1.725 | 1.680 | 1.700 | 1,854 | -0.01(-0.58%) |
Nov 29, 2023 | 1.760 | 1.800 | 1.695 | 1.710 | 17,294 | -0.05(-2.84%) |
Nov 28, 2023 | 1.820 | 1.820 | 1.686 | 1.760 | 17,717 | +0.01(+0.57%) |
Nov 27, 2023 | 1.680 | 1.830 | 1.590 | 1.750 | 11,230 | +0.07(+4.17%) |
Nov 24, 2023 | 1.660 | 1.750 | 1.660 | 1.680 | 11,199 | +0.15(+9.80%) |
Nov 22, 2023 | 1.260 | 1.850 | 1.260 | 1.530 | 95,113 | +0.19(+14.19%) |
Nov 21, 2023 | 1.325 | 1.340 | 1.325 | 1.340 | 793 | +0.03(+2.34%) |
Nov 20, 2023 | 1.250 | 1.400 | 1.250 | 1.309 | 1,613 | +0.10(+8.20%) |
Nov 17, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 9,225 | -0.02(-1.62%) |
Nov 16, 2023 | 1.220 | 1.290 | 1.220 | 1.230 | 2,718 | +0.01(+0.89%) |
Nov 15, 2023 | 1.220 | 1.220 | 1.219 | 1.219 | 1,496 | -0.04(-3.24%) |
Nov 14, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 1,115 | +0.00(+0.00%) |
Nov 13, 2023 | 1.230 | 1.260 | 1.200 | 1.260 | 2,005 | +0.00(+0.00%) |
Nov 10, 2023 | 1.300 | 1.300 | 1.230 | 1.260 | 8,213 | +0.06(+5.00%) |
Nov 09, 2023 | 1.470 | 1.490 | 1.200 | 1.200 | 5,829 | -0.27(-18.37%) |
Nov 08, 2023 | 1.520 | 1.557 | 1.470 | 1.470 | 3,075 | -0.11(-6.96%) |
Nov 07, 2023 | 1.450 | 1.590 | 1.450 | 1.580 | 8,106 | +0.03(+1.94%) |
Nov 06, 2023 | 1.540 | 1.550 | 1.540 | 1.550 | 850 | +0.01(+0.65%) |
Nov 03, 2023 | 1.470 | 1.540 | 1.470 | 1.540 | 1,355 | +0.07(+4.76%) |
Nov 02, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 883 | -0.11(-6.96%) |
Nov 01, 2023 | 1.580 | 1.580 | 1.486 | 1.580 | 1,024 | +0.07(+4.64%) |
Oct 31, 2023 | 1.500 | 1.510 | 1.500 | 1.510 | 1,140 | +0.01(+0.67%) |
Oct 30, 2023 | 1.510 | 1.568 | 1.500 | 1.500 | 2,453 | -0.02(-1.32%) |
Oct 27, 2023 | 1.520 | 1.522 | 1.520 | 1.520 | 2,863 | +0.02(+1.33%) |
Oct 26, 2023 | 1.550 | 1.611 | 1.500 | 1.500 | 3,709 | -0.03(-1.96%) |
Oct 25, 2023 | 1.580 | 1.580 | 1.530 | 1.530 | 501 | -0.07(-4.38%) |
Oct 24, 2023 | 1.680 | 1.680 | 1.600 | 1.600 | 1,104 | -0.06(-3.61%) |
Oct 23, 2023 | 1.660 | 1.720 | 1.660 | 1.660 | 1,754 | +0.06(+3.75%) |
Oct 20, 2023 | 1.720 | 1.750 | 1.490 | 1.600 | 12,633 | -0.12(-6.98%) |
Oct 18, 2023 | 1.720 | 442 | -0.10(-5.49%) | |||
Oct 17, 2023 | 1.810 | 1.897 | 1.800 | 1.820 | 4,094 | -0.08(-4.21%) |
Oct 16, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 1,036 | -0.05(-2.56%) |
Oct 13, 2023 | 2.000 | 2.000 | 1.762 | 1.950 | 2,837 | +0.06(+3.13%) |
Oct 12, 2023 | 1.924 | 1.950 | 1.889 | 1.891 | 3,285 | +0.02(+1.11%) |
Oct 11, 2023 | 1.870 | 1.990 | 1.860 | 1.870 | 3,463 | +0.12(+6.86%) |
Oct 10, 2023 | 1.950 | 2.000 | 1.730 | 1.750 | 21,549 | -0.16(-8.14%) |
Oct 09, 2023 | 1.888 | 1.905 | 1.888 | 1.905 | 851 | -0.08(-4.27%) |
Oct 06, 2023 | 1.990 | 1.990 | 1.990 | 1.990 | 2,797 | +0.09(+4.73%) |
Oct 05, 2023 | 1.980 | 1.980 | 1.900 | 1.900 | 2,460 | -0.08(-4.04%) |
Oct 03, 2023 | 1.980 | 720 | -0.02(-1.00%) | |||
Oct 02, 2023 | 2.020 | 2.050 | 2.000 | 2.000 | 3,540 | +0.00(+0.00%) |
Sep 29, 2023 | 2.050 | 2.050 | 2.000 | 2.000 | 602 | -0.05(-2.44%) |
Sep 28, 2023 | 2.060 | 2.190 | 2.000 | 2.050 | 15,840 | -0.07(-3.30%) |
Sep 27, 2023 | 2.110 | 2.290 | 2.070 | 2.120 | 9,187 | +0.00(+0.00%) |
Sep 26, 2023 | 2.180 | 2.190 | 2.100 | 2.120 | 5,428 | -0.03(-1.40%) |
Sep 25, 2023 | 2.180 | 2.160 | 2.150 | 2.150 | 2,939 | -0.08(-3.65%) |
Sep 22, 2023 | 2.182 | 2.250 | 2.170 | 2.232 | 5,018 | +0.07(+3.24%) |
Sep 21, 2023 | 2.165 | 2.165 | 2.110 | 2.162 | 813 | -0.06(-2.64%) |
Sep 20, 2023 | 2.080 | 2.232 | 2.080 | 2.220 | 2,651 | +0.12(+5.82%) |
Sep 19, 2023 | 2.070 | 2.120 | 2.070 | 2.098 | 3,194 | +0.05(+2.21%) |
Sep 18, 2023 | 2.270 | 2.270 | 2.050 | 2.053 | 2,857 | -0.21(-9.17%) |
Sep 15, 2023 | 2.240 | 2.260 | 2.050 | 2.260 | 14,564 | +0.10(+4.63%) |
Sep 14, 2023 | 2.250 | 2.250 | 2.160 | 2.160 | 9,661 | -0.09(-4.00%) |
Sep 13, 2023 | 2.100 | 2.280 | 2.100 | 2.250 | 4,175 | +0.06(+2.74%) |
Sep 12, 2023 | 2.019 | 2.190 | 2.019 | 2.190 | 4,860 | +0.14(+6.83%) |
Sep 11, 2023 | 2.040 | 2.050 | 1.980 | 2.050 | 5,037 | +0.00(+0.00%) |
Sep 08, 2023 | 2.150 | 2.190 | 1.980 | 2.050 | 13,730 | -0.01(-0.55%) |
Sep 07, 2023 | 1.930 | 2.100 | 1.920 | 2.061 | 8,648 | +0.06(+3.07%) |
Sep 06, 2023 | 2.000 | 2.095 | 2.000 | 2.000 | 9,050 | +0.00(+0.00%) |
Sep 05, 2023 | 2.000 | 2.000 | 1.970 | 2.000 | 946 | -0.01(-0.50%) |