Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.680 | 1.710 | 1.680 | 1.710 | 5,477 | +0.07(+4.32%) |
May 16, 2024 | 1.640 | 1.680 | 1.610 | 1.639 | 12,699 | +0.01(+0.58%) |
May 15, 2024 | 1.635 | 1.635 | 1.630 | 1.630 | 3,515 | -0.03(-1.82%) |
May 14, 2024 | 1.630 | 1.660 | 1.600 | 1.660 | 8,753 | +0.06(+3.74%) |
May 13, 2024 | 1.610 | 1.650 | 1.600 | 1.600 | 11,756 | -0.05(-3.02%) |
May 10, 2024 | 1.630 | 1.650 | 1.620 | 1.650 | 3,054 | +0.01(+0.61%) |
May 09, 2024 | 1.679 | 1.679 | 1.630 | 1.640 | 1,771 | -0.00(-0.04%) |
May 08, 2024 | 1.680 | 1.705 | 1.551 | 1.641 | 9,249 | -0.03(-1.76%) |
May 07, 2024 | 1.750 | 1.760 | 1.670 | 1.670 | 5,920 | -0.08(-4.57%) |
May 06, 2024 | 1.650 | 1.790 | 1.650 | 1.750 | 7,759 | +0.05(+2.94%) |
May 03, 2024 | 1.660 | 1.700 | 1.660 | 1.700 | 13,637 | +0.01(+0.59%) |
May 02, 2024 | 1.603 | 1.734 | 1.551 | 1.690 | 5,281 | -0.01(-0.59%) |
May 01, 2024 | 1.640 | 1.760 | 1.640 | 1.700 | 6,664 | +0.05(+3.03%) |
Apr 30, 2024 | 1.725 | 1.725 | 1.590 | 1.650 | 9,916 | -0.10(-5.71%) |
Apr 29, 2024 | 1.590 | 1.790 | 1.590 | 1.750 | 9,651 | +0.17(+10.76%) |
Apr 26, 2024 | 1.520 | 1.630 | 1.480 | 1.580 | 6,356 | +0.08(+5.33%) |
Apr 25, 2024 | 1.570 | 1.600 | 1.500 | 1.500 | 4,754 | -0.09(-5.66%) |
Apr 24, 2024 | 1.600 | 1.630 | 1.560 | 1.590 | 14,142 | -0.05(-3.05%) |
Apr 23, 2024 | 1.640 | 1.685 | 1.490 | 1.640 | 48,877 | -0.02(-1.20%) |
Apr 22, 2024 | 1.730 | 1.740 | 1.660 | 1.660 | 24,632 | -0.05(-2.64%) |
Apr 19, 2024 | 1.692 | 1.740 | 1.692 | 1.705 | 8,397 | +0.03(+1.49%) |
Apr 18, 2024 | 1.740 | 1.747 | 1.650 | 1.680 | 14,286 | -0.02(-1.18%) |
Apr 17, 2024 | 1.840 | 1.840 | 1.500 | 1.700 | 25,338 | -0.13(-7.10%) |
Apr 16, 2024 | 1.800 | 1.900 | 1.800 | 1.830 | 6,500 | +0.03(+1.67%) |
Apr 15, 2024 | 1.877 | 1.877 | 1.800 | 1.800 | 16,092 | -0.03(-1.64%) |
Apr 12, 2024 | 1.920 | 1.960 | 1.830 | 1.830 | 7,433 | -0.06(-3.17%) |
Apr 11, 2024 | 1.980 | 1.980 | 1.810 | 1.890 | 8,976 | -0.02(-1.05%) |
Apr 10, 2024 | 1.950 | 2.000 | 1.810 | 1.910 | 9,872 | -0.05(-2.55%) |
Apr 09, 2024 | 1.850 | 2.050 | 1.790 | 1.960 | 40,801 | +0.15(+8.29%) |
Apr 08, 2024 | 1.900 | 1.900 | 1.700 | 1.810 | 43,666 | +0.00(+0.00%) |
Apr 05, 2024 | 1.930 | 1.930 | 1.810 | 1.810 | 30,149 | -0.07(-3.72%) |
Apr 04, 2024 | 1.990 | 1.990 | 1.880 | 1.880 | 24,669 | -0.04(-2.08%) |
Apr 03, 2024 | 2.080 | 2.080 | 1.900 | 1.920 | 36,632 | -0.08(-4.00%) |
Apr 02, 2024 | 2.150 | 2.150 | 1.960 | 2.000 | 46,381 | -0.16(-7.41%) |
Apr 01, 2024 | 2.020 | 2.250 | 2.020 | 2.160 | 51,747 | +0.06(+2.86%) |
Mar 28, 2024 | 2.050 | 2.100 | 2.050 | 2.100 | 9,574 | +0.00(+0.00%) |
Mar 27, 2024 | 2.000 | 2.100 | 1.960 | 2.100 | 20,655 | +0.10(+5.00%) |
Mar 26, 2024 | 2.030 | 2.030 | 1.950 | 2.000 | 25,876 | -0.04(-1.96%) |
Mar 25, 2024 | 2.000 | 2.090 | 1.950 | 2.040 | 5,784 | +0.01(+0.49%) |
Mar 22, 2024 | 1.850 | 2.030 | 1.850 | 2.030 | 18,436 | +0.15(+7.98%) |
Mar 21, 2024 | 1.920 | 1.990 | 1.880 | 1.880 | 22,380 | -0.02(-1.05%) |
Mar 20, 2024 | 2.010 | 2.010 | 1.823 | 1.900 | 43,148 | -0.07(-3.55%) |
Mar 19, 2024 | 2.090 | 2.090 | 1.950 | 1.970 | 15,975 | -0.03(-1.50%) |
Mar 18, 2024 | 1.960 | 2.110 | 1.960 | 2.000 | 24,584 | +0.03(+1.52%) |
Mar 15, 2024 | 1.970 | 2.080 | 1.890 | 1.970 | 16,736 | +0.07(+3.68%) |
Mar 14, 2024 | 1.984 | 2.100 | 1.800 | 1.900 | 39,859 | -0.12(-5.94%) |
Mar 13, 2024 | 2.110 | 2.130 | 2.000 | 2.020 | 80,399 | -0.20(-8.93%) |
Mar 12, 2024 | 2.090 | 2.430 | 1.980 | 2.218 | 358,128 | +0.19(+9.26%) |
Mar 11, 2024 | 1.980 | 2.100 | 1.980 | 2.030 | 26,450 | +0.05(+2.53%) |
Mar 08, 2024 | 1.970 | 2.080 | 1.910 | 1.980 | 21,760 | -0.02(-1.00%) |
Mar 07, 2024 | 1.970 | 2.130 | 1.960 | 2.000 | 48,042 | -0.03(-1.48%) |
Mar 06, 2024 | 1.950 | 2.100 | 1.880 | 2.030 | 37,835 | +0.06(+3.05%) |
Mar 05, 2024 | 2.110 | 2.110 | 1.850 | 1.970 | 43,924 | -0.06(-2.96%) |
Mar 04, 2024 | 2.220 | 2.260 | 2.020 | 2.030 | 13,308 | -0.06(-2.87%) |
Mar 01, 2024 | 2.190 | 2.190 | 2.035 | 2.090 | 25,460 | -0.01(-0.48%) |
Feb 29, 2024 | 2.030 | 2.143 | 1.960 | 2.100 | 43,811 | +0.03(+1.45%) |
Feb 28, 2024 | 2.090 | 2.130 | 2.050 | 2.070 | 58,494 | +0.07(+3.50%) |
Feb 27, 2024 | 1.920 | 2.100 | 1.920 | 2.000 | 38,790 | -0.02(-0.96%) |
Feb 26, 2024 | 1.890 | 2.110 | 1.890 | 2.019 | 59,863 | +0.11(+5.72%) |
Feb 23, 2024 | 1.880 | 1.950 | 1.880 | 1.910 | 15,513 | -0.04(-2.04%) |
Feb 22, 2024 | 1.990 | 2.010 | 1.806 | 1.950 | 97,385 | +0.08(+4.26%) |
Feb 21, 2024 | 1.960 | 1.970 | 1.820 | 1.870 | 70,312 | -0.11(-5.56%) |
Feb 20, 2024 | 2.090 | 2.270 | 1.830 | 1.980 | 1,207,006 | +0.13(+7.03%) |
Feb 16, 2024 | 1.790 | 1.923 | 1.790 | 1.850 | 56,123 | +0.02(+1.09%) |
Feb 15, 2024 | 1.870 | 1.960 | 1.830 | 1.830 | 52,199 | -0.08(-4.19%) |
Feb 14, 2024 | 1.910 | 1.930 | 1.850 | 1.910 | 30,490 | -0.03(-1.55%) |
Feb 13, 2024 | 1.910 | 1.950 | 1.880 | 1.940 | 55,945 | -0.03(-1.52%) |
Feb 12, 2024 | 1.870 | 2.000 | 1.870 | 1.970 | 38,411 | +0.10(+5.34%) |
Feb 09, 2024 | 1.780 | 1.920 | 1.780 | 1.870 | 43,560 | +0.05(+2.75%) |
Feb 08, 2024 | 1.870 | 1.900 | 1.780 | 1.820 | 24,124 | -0.03(-1.62%) |
Feb 07, 2024 | 1.760 | 1.880 | 1.760 | 1.850 | 11,097 | +0.05(+2.78%) |
Feb 06, 2024 | 1.820 | 1.860 | 1.790 | 1.800 | 19,384 | +0.00(+0.00%) |
Feb 05, 2024 | 1.850 | 1.890 | 1.760 | 1.800 | 47,378 | -0.10(-5.26%) |
Feb 02, 2024 | 1.960 | 2.010 | 1.850 | 1.900 | 32,876 | -0.02(-0.78%) |
Feb 01, 2024 | 2.020 | 2.050 | 1.900 | 1.915 | 73,680 | -0.08(-4.25%) |
Jan 31, 2024 | 2.060 | 2.104 | 1.970 | 2.000 | 56,677 | -0.14(-6.54%) |
Jan 30, 2024 | 2.130 | 2.250 | 2.110 | 2.140 | 70,195 | -0.07(-3.25%) |
Jan 29, 2024 | 1.990 | 2.340 | 1.968 | 2.212 | 210,790 | +0.22(+11.16%) |
Jan 26, 2024 | 1.950 | 2.173 | 1.901 | 1.990 | 365,129 | +0.04(+2.05%) |
Jan 25, 2024 | 1.910 | 2.060 | 1.890 | 1.950 | 64,105 | -0.04(-2.01%) |
Jan 24, 2024 | 1.900 | 2.020 | 1.872 | 1.990 | 67,182 | +0.11(+5.85%) |
Jan 23, 2024 | 1.900 | 1.940 | 1.830 | 1.880 | 93,776 | +0.01(+0.53%) |
Jan 22, 2024 | 1.830 | 1.960 | 1.830 | 1.870 | 106,670 | +0.09(+5.06%) |
Jan 19, 2024 | 1.790 | 1.890 | 1.735 | 1.780 | 62,560 | -0.03(-1.66%) |
Jan 18, 2024 | 1.800 | 1.910 | 1.800 | 1.810 | 116,297 | -0.04(-2.16%) |
Jan 17, 2024 | 1.870 | 1.950 | 1.750 | 1.850 | 105,417 | -0.06(-3.14%) |
Jan 16, 2024 | 1.840 | 1.960 | 1.810 | 1.910 | 172,948 | -0.12(-5.91%) |
Jan 12, 2024 | 2.060 | 2.180 | 1.820 | 2.030 | 231,294 | -0.04(-1.93%) |
Jan 11, 2024 | 2.380 | 2.410 | 1.890 | 2.070 | 2,207,325 | -0.18(-8.00%) |
Jan 10, 2024 | 2.220 | 2.580 | 2.120 | 2.250 | 748,967 | +0.06(+2.74%) |
Jan 09, 2024 | 2.300 | 2.410 | 2.190 | 2.190 | 52,147 | -0.07(-3.10%) |
Jan 08, 2024 | 2.330 | 2.410 | 2.120 | 2.260 | 165,870 | -0.11(-4.64%) |
Jan 05, 2024 | 2.620 | 2.670 | 2.340 | 2.370 | 189,978 | -0.28(-10.40%) |
Jan 04, 2024 | 2.800 | 3.430 | 2.560 | 2.645 | 1,284,421 | -0.15(-5.54%) |
Jan 03, 2024 | 2.730 | 2.930 | 2.350 | 2.800 | 131,169 | +0.05(+1.82%) |
Jan 02, 2024 | 3.020 | 3.020 | 2.660 | 2.750 | 191,765 | -0.25(-8.33%) |
Dec 29, 2023 | 3.300 | 3.500 | 2.800 | 3.000 | 694,478 | -0.60(-16.67%) |
Dec 28, 2023 | 3.170 | 4.120 | 3.140 | 3.600 | 1,346,400 | +0.55(+17.98%) |
Dec 27, 2023 | 2.920 | 3.280 | 2.920 | 3.051 | 105,141 | +0.30(+10.96%) |
Dec 26, 2023 | 2.990 | 3.045 | 2.720 | 2.750 | 25,250 | -0.33(-10.71%) |
Dec 22, 2023 | 2.980 | 3.080 | 2.700 | 3.080 | 27,248 | +0.08(+2.67%) |
Dec 21, 2023 | 2.620 | 3.480 | 2.620 | 3.000 | 238,997 | +2.84(+1821.84%) |
Dec 20, 2023 | 0.1547 | 0.1685 | 0.1400 | 0.1561 | 900,719 | -0.00(-2.13%) |
Dec 19, 2023 | 0.1619 | 0.1699 | 0.1402 | 0.1595 | 1,005,560 | -0.02(-8.65%) |
Dec 18, 2023 | 0.1787 | 0.1790 | 0.1650 | 0.1746 | 296,260 | +0.01(+5.24%) |
Dec 15, 2023 | 0.1642 | 0.1798 | 0.1600 | 0.1659 | 669,279 | -0.00(-0.66%) |
Dec 14, 2023 | 0.1589 | 0.1729 | 0.1500 | 0.1670 | 1,015,776 | +0.02(+9.87%) |
Dec 13, 2023 | 0.1597 | 0.1597 | 0.1450 | 0.1520 | 280,339 | -0.00(-1.94%) |
Dec 12, 2023 | 0.1536 | 0.1599 | 0.1400 | 0.1550 | 345,622 | -0.00(-1.34%) |
Dec 11, 2023 | 0.1705 | 0.1748 | 0.1317 | 0.1571 | 1,634,671 | -0.01(-6.82%) |
Dec 08, 2023 | 0.1675 | 0.1889 | 0.1637 | 0.1686 | 783,328 | -0.01(-6.33%) |
Dec 07, 2023 | 0.1632 | 0.1899 | 0.1627 | 0.1800 | 1,019,004 | +0.01(+6.57%) |
Dec 06, 2023 | 0.1731 | 0.1800 | 0.1620 | 0.1689 | 733,444 | -0.01(-6.17%) |
Dec 05, 2023 | 0.1790 | 0.1873 | 0.1730 | 0.1800 | 815,106 | -0.01(-5.76%) |
Dec 04, 2023 | 0.1750 | 0.2100 | 0.1700 | 0.1910 | 3,016,059 | +0.01(+2.69%) |
Dec 01, 2023 | 0.1995 | 0.2045 | 0.1810 | 0.1860 | 2,846,750 | -0.03(-13.49%) |
Nov 30, 2023 | 0.1770 | 0.2460 | 0.1629 | 0.2150 | 12,462,378 | +0.05(+26.62%) |
Nov 29, 2023 | 0.1748 | 0.1767 | 0.1630 | 0.1698 | 876,719 | -0.00(-0.12%) |
Nov 28, 2023 | 0.1591 | 0.1826 | 0.1500 | 0.1700 | 907,280 | +0.01(+3.66%) |
Nov 27, 2023 | 0.1776 | 0.1776 | 0.1500 | 0.1640 | 367,132 | -0.01(-2.96%) |
Nov 24, 2023 | 0.1510 | 0.1772 | 0.1510 | 0.1690 | 536,709 | +0.02(+11.92%) |
Nov 22, 2023 | 0.1500 | 0.1609 | 0.1476 | 0.1510 | 522,129 | -0.00(-1.31%) |
Nov 21, 2023 | 0.1585 | 0.1585 | 0.1430 | 0.1530 | 341,043 | -0.00(-2.61%) |
Nov 20, 2023 | 0.1602 | 0.1627 | 0.1400 | 0.1571 | 261,037 | -0.01(-3.91%) |
Nov 17, 2023 | 0.1691 | 0.1699 | 0.1533 | 0.1635 | 403,184 | +0.00(+1.55%) |
Nov 16, 2023 | 0.1790 | 0.1790 | 0.1565 | 0.1610 | 324,856 | -0.00(-2.37%) |
Nov 15, 2023 | 0.1700 | 0.1669 | 0.1550 | 0.1649 | 314,267 | +0.01(+5.71%) |
Nov 14, 2023 | 0.1500 | 0.1699 | 0.1500 | 0.1560 | 602,590 | -0.01(-3.82%) |
Nov 13, 2023 | 0.1800 | 0.1850 | 0.1600 | 0.1622 | 634,613 | -0.02(-10.04%) |
Nov 10, 2023 | 0.1892 | 0.1892 | 0.1800 | 0.1803 | 217,944 | -0.01(-3.06%) |
Nov 09, 2023 | 0.1995 | 0.1995 | 0.1802 | 0.1860 | 210,652 | -0.00(-1.59%) |
Nov 08, 2023 | 0.2009 | 0.2009 | 0.1820 | 0.1890 | 325,021 | -0.02(-8.74%) |
Nov 07, 2023 | 0.2186 | 0.2186 | 0.1960 | 0.2071 | 589,950 | -0.02(-9.88%) |
Nov 06, 2023 | 0.2210 | 0.2400 | 0.2016 | 0.2298 | 2,438,019 | +0.02(+9.43%) |
Nov 03, 2023 | 0.2200 | 0.2250 | 0.1950 | 0.2100 | 581,684 | +0.00(+0.00%) |
Nov 02, 2023 | 0.1960 | 0.2100 | 0.1952 | 0.2100 | 585,811 | +0.02(+8.02%) |
Nov 01, 2023 | 0.1995 | 0.2250 | 0.1816 | 0.1944 | 1,394,118 | -0.01(-2.70%) |
Oct 31, 2023 | 0.1769 | 0.2020 | 0.1640 | 0.1998 | 2,933,464 | +0.04(+21.83%) |
Oct 30, 2023 | 0.1899 | 0.1967 | 0.1560 | 0.1640 | 8,043,962 | -0.06(-25.45%) |
Oct 27, 2023 | 0.2600 | 0.3100 | 0.2021 | 0.2200 | 39,927,640 | +0.05(+28.88%) |
Oct 26, 2023 | 0.1800 | 0.1900 | 0.1640 | 0.1707 | 689,243 | -0.06(-25.78%) |
Oct 25, 2023 | 0.2000 | 0.3914 | 0.2000 | 0.2300 | 4,865,496 | +0.04(+20.42%) |
Oct 24, 2023 | 0.2100 | 0.2389 | 0.1910 | 0.1910 | 100,908 | -0.02(-9.48%) |
Oct 23, 2023 | 0.2300 | 0.2301 | 0.2100 | 0.2110 | 358,339 | -0.01(-4.05%) |
Oct 20, 2023 | 0.2500 | 0.2590 | 0.2110 | 0.2199 | 136,456 | -0.03(-12.04%) |
Oct 19, 2023 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 119,363 | -0.04(-12.43%) |
Oct 18, 2023 | 0.3400 | 0.4295 | 0.2711 | 0.2855 | 206,897 | -0.06(-16.40%) |
Oct 17, 2023 | 0.4600 | 0.4666 | 0.2550 | 0.3415 | 227,435 | -0.18(-34.36%) |
Oct 16, 2023 | 0.4950 | 0.5400 | 0.4800 | 0.5203 | 16,138 | +0.00(+0.25%) |
Oct 13, 2023 | 0.4951 | 0.5197 | 0.4950 | 0.5190 | 2,760 | +0.01(+1.27%) |
Oct 12, 2023 | 0.5730 | 0.5730 | 0.4901 | 0.5125 | 3,785 | +0.00(+0.29%) |
Oct 11, 2023 | 0.5382 | 0.5400 | 0.4982 | 0.5110 | 9,638 | -0.03(-5.02%) |
Oct 10, 2023 | 0.5290 | 0.5382 | 0.4980 | 0.5380 | 10,546 | +0.04(+8.16%) |
Oct 09, 2023 | 0.4950 | 0.5150 | 0.4561 | 0.4974 | 11,154 | -0.01(-2.85%) |
Oct 06, 2023 | 0.4801 | 0.5120 | 0.4801 | 0.5120 | 9,210 | +0.01(+2.40%) |
Oct 05, 2023 | 0.5401 | 0.5401 | 0.4800 | 0.5000 | 9,384 | -0.02(-3.57%) |
Oct 04, 2023 | 0.4975 | 0.5300 | 0.4874 | 0.5185 | 7,081 | +0.03(+5.82%) |
Oct 03, 2023 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | 4,916 | -0.01(-2.02%) |