Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.460 | 1.500 | 1.320 | 1.455 | 60,345 | +0.01(+0.34%) |
May 09, 2024 | 1.600 | 1.600 | 1.445 | 1.450 | 65,761 | -0.15(-9.38%) |
May 08, 2024 | 1.460 | 1.640 | 1.362 | 1.600 | 191,853 | +0.20(+14.29%) |
May 07, 2024 | 1.360 | 1.500 | 1.360 | 1.400 | 75,827 | +0.03(+2.19%) |
May 06, 2024 | 1.320 | 1.420 | 1.310 | 1.370 | 78,182 | +0.06(+4.58%) |
May 03, 2024 | 1.370 | 1.400 | 1.280 | 1.310 | 224,462 | -0.06(-4.38%) |
May 02, 2024 | 1.460 | 1.470 | 1.280 | 1.370 | 177,193 | -0.04(-2.84%) |
May 01, 2024 | 1.420 | 1.440 | 1.363 | 1.410 | 48,858 | -0.01(-0.70%) |
Apr 30, 2024 | 1.480 | 1.560 | 1.350 | 1.420 | 162,638 | -0.09(-5.96%) |
Apr 29, 2024 | 1.600 | 1.618 | 1.500 | 1.510 | 139,258 | -0.09(-5.63%) |
Apr 26, 2024 | 1.530 | 1.640 | 1.530 | 1.600 | 136,425 | +0.02(+1.27%) |
Apr 25, 2024 | 1.470 | 1.670 | 1.430 | 1.580 | 217,504 | +0.09(+6.04%) |
Apr 24, 2024 | 1.440 | 1.520 | 1.420 | 1.490 | 142,675 | +0.07(+4.93%) |
Apr 23, 2024 | 1.410 | 1.530 | 1.400 | 1.420 | 111,284 | +0.02(+1.43%) |
Apr 22, 2024 | 1.470 | 1.560 | 1.380 | 1.400 | 100,758 | -0.08(-5.41%) |
Apr 19, 2024 | 1.540 | 1.570 | 1.460 | 1.480 | 192,063 | -0.03(-1.99%) |
Apr 18, 2024 | 1.420 | 1.570 | 1.420 | 1.510 | 104,165 | +0.08(+5.59%) |
Apr 17, 2024 | 1.840 | 1.890 | 1.380 | 1.430 | 324,222 | -0.54(-27.41%) |
Apr 16, 2024 | 2.240 | 2.250 | 1.950 | 1.970 | 203,158 | -0.22(-10.25%) |
Apr 15, 2024 | 1.900 | 2.234 | 1.890 | 2.195 | 376,194 | +0.29(+15.53%) |
Apr 12, 2024 | 1.930 | 1.930 | 1.860 | 1.900 | 44,777 | -0.03(-1.55%) |
Apr 11, 2024 | 1.930 | 1.980 | 1.900 | 1.930 | 121,301 | +0.00(+0.00%) |
Apr 10, 2024 | 1.850 | 1.970 | 1.830 | 1.930 | 116,229 | +0.06(+3.21%) |
Apr 09, 2024 | 1.710 | 2.010 | 1.710 | 1.870 | 480,125 | +0.12(+6.86%) |
Apr 08, 2024 | 1.700 | 1.750 | 1.660 | 1.750 | 70,593 | +0.06(+3.55%) |
Apr 05, 2024 | 1.630 | 1.730 | 1.610 | 1.690 | 103,184 | -0.01(-0.59%) |
Apr 04, 2024 | 1.730 | 1.743 | 1.670 | 1.700 | 81,541 | -0.03(-1.73%) |
Apr 03, 2024 | 1.560 | 1.740 | 1.530 | 1.730 | 166,054 | +0.13(+8.12%) |
Apr 02, 2024 | 1.700 | 1.700 | 1.550 | 1.600 | 135,431 | -0.11(-6.43%) |
Apr 01, 2024 | 1.380 | 1.740 | 1.380 | 1.710 | 312,536 | +0.33(+23.91%) |
Mar 28, 2024 | 1.310 | 1.390 | 1.300 | 1.380 | 99,148 | +0.05(+3.76%) |
Mar 27, 2024 | 1.310 | 1.350 | 1.280 | 1.330 | 72,868 | +0.02(+1.53%) |
Mar 26, 2024 | 1.340 | 1.360 | 1.300 | 1.310 | 120,409 | -0.03(-2.24%) |
Mar 25, 2024 | 1.350 | 1.380 | 1.340 | 1.340 | 56,729 | -0.02(-1.47%) |
Mar 22, 2024 | 1.440 | 1.450 | 1.350 | 1.360 | 85,124 | -0.10(-7.17%) |
Mar 21, 2024 | 1.360 | 1.490 | 1.350 | 1.465 | 142,976 | +0.10(+7.72%) |
Mar 20, 2024 | 1.380 | 1.380 | 1.320 | 1.360 | 87,663 | -0.02(-1.45%) |
Mar 19, 2024 | 1.370 | 1.390 | 1.330 | 1.380 | 101,500 | -0.03(-2.13%) |
Mar 18, 2024 | 1.460 | 1.460 | 1.340 | 1.410 | 56,074 | -0.06(-4.08%) |
Mar 15, 2024 | 1.350 | 1.480 | 1.320 | 1.470 | 127,052 | +0.12(+8.89%) |
Mar 14, 2024 | 1.400 | 1.430 | 1.340 | 1.350 | 110,601 | +0.04(+3.05%) |
Mar 13, 2024 | 1.440 | 1.560 | 1.300 | 1.310 | 321,324 | -0.14(-9.66%) |
Mar 12, 2024 | 1.800 | 1.800 | 1.460 | 1.450 | 181,243 | -0.38(-20.77%) |
Mar 11, 2024 | 1.750 | 1.990 | 1.660 | 1.830 | 245,041 | +0.10(+5.78%) |
Mar 08, 2024 | 1.560 | 1.770 | 1.550 | 1.730 | 115,760 | +0.17(+10.90%) |
Mar 07, 2024 | 1.550 | 1.560 | 1.480 | 1.560 | 82,498 | +0.01(+0.65%) |
Mar 06, 2024 | 1.510 | 1.620 | 1.460 | 1.550 | 92,439 | +0.04(+2.65%) |
Mar 05, 2024 | 1.470 | 1.520 | 1.450 | 1.510 | 86,674 | +0.03(+2.03%) |
Mar 04, 2024 | 1.590 | 1.590 | 1.465 | 1.480 | 71,739 | -0.08(-5.13%) |
Mar 01, 2024 | 1.440 | 1.630 | 1.380 | 1.560 | 959,506 | +0.03(+1.96%) |
Feb 29, 2024 | 1.610 | 1.630 | 1.500 | 1.530 | 31,685 | -0.02(-1.29%) |
Feb 28, 2024 | 1.600 | 1.600 | 1.500 | 1.550 | 18,498 | +0.00(+0.00%) |
Feb 27, 2024 | 1.630 | 1.630 | 1.500 | 1.550 | 50,295 | -0.05(-3.13%) |
Feb 26, 2024 | 1.520 | 1.600 | 1.440 | 1.600 | 65,873 | +0.12(+8.11%) |
Feb 23, 2024 | 1.570 | 1.570 | 1.470 | 1.480 | 27,148 | -0.06(-3.90%) |
Feb 22, 2024 | 1.580 | 1.640 | 1.450 | 1.540 | 103,416 | +0.04(+2.67%) |
Feb 21, 2024 | 1.580 | 1.580 | 1.500 | 1.500 | 19,201 | -0.04(-2.60%) |
Feb 20, 2024 | 1.600 | 1.600 | 1.500 | 1.540 | 17,543 | -0.04(-2.53%) |
Feb 16, 2024 | 1.550 | 1.600 | 1.500 | 1.580 | 51,073 | +0.05(+3.27%) |
Feb 15, 2024 | 1.620 | 1.620 | 1.510 | 1.530 | 27,206 | -0.07(-4.38%) |
Feb 14, 2024 | 1.550 | 1.600 | 1.545 | 1.600 | 10,789 | +0.10(+6.67%) |
Feb 13, 2024 | 1.570 | 1.570 | 1.500 | 1.500 | 11,900 | -0.06(-3.85%) |
Feb 12, 2024 | 1.570 | 1.570 | 1.520 | 1.560 | 8,833 | +0.06(+4.00%) |
Feb 09, 2024 | 1.550 | 1.550 | 1.460 | 1.500 | 28,041 | -0.01(-0.66%) |
Feb 08, 2024 | 1.540 | 1.540 | 1.400 | 1.510 | 42,258 | +0.02(+1.34%) |
Feb 07, 2024 | 1.640 | 1.640 | 1.460 | 1.490 | 17,955 | -0.06(-3.87%) |
Feb 06, 2024 | 1.570 | 1.570 | 1.510 | 1.550 | 12,967 | +0.08(+5.44%) |
Feb 05, 2024 | 1.465 | 1.604 | 1.464 | 1.470 | 22,239 | -0.02(-1.34%) |
Feb 02, 2024 | 1.570 | 1.583 | 1.485 | 1.490 | 14,536 | -0.01(-0.67%) |
Feb 01, 2024 | 1.570 | 1.580 | 1.490 | 1.500 | 16,389 | +0.00(+0.00%) |
Jan 31, 2024 | 1.600 | 1.620 | 1.500 | 1.500 | 17,031 | -0.07(-4.46%) |
Jan 30, 2024 | 1.580 | 1.627 | 1.500 | 1.570 | 56,368 | +0.00(+0.00%) |
Jan 29, 2024 | 1.880 | 1.880 | 1.500 | 1.570 | 129,770 | -0.25(-13.97%) |
Jan 26, 2024 | 1.880 | 1.900 | 1.810 | 1.825 | 24,521 | -0.08(-4.20%) |
Jan 25, 2024 | 1.860 | 1.980 | 1.815 | 1.905 | 158,957 | +0.18(+10.12%) |
Jan 24, 2024 | 1.630 | 1.760 | 1.550 | 1.730 | 143,443 | +0.03(+1.76%) |
Jan 23, 2024 | 1.270 | 1.820 | 1.270 | 1.700 | 615,335 | +0.42(+32.81%) |
Jan 22, 2024 | 1.340 | 1.340 | 1.260 | 1.280 | 34,425 | +0.04(+3.22%) |
Jan 19, 2024 | 1.360 | 1.370 | 1.230 | 1.240 | 71,889 | -0.13(-9.48%) |
Jan 18, 2024 | 1.400 | 1.418 | 1.370 | 1.370 | 14,913 | -0.01(-0.72%) |
Jan 17, 2024 | 1.490 | 1.490 | 1.370 | 1.380 | 27,843 | -0.03(-2.13%) |
Jan 16, 2024 | 1.500 | 1.450 | 1.410 | 1.410 | 11,651 | -0.03(-2.08%) |
Jan 12, 2024 | 1.530 | 1.550 | 1.440 | 1.440 | 42,410 | -0.06(-4.00%) |
Jan 11, 2024 | 1.520 | 1.540 | 1.440 | 1.500 | 73,038 | +0.03(+1.90%) |
Jan 10, 2024 | 1.540 | 1.590 | 1.423 | 1.472 | 57,952 | -0.04(-2.74%) |
Jan 09, 2024 | 1.600 | 1.610 | 1.514 | 1.514 | 33,057 | -0.06(-3.60%) |
Jan 08, 2024 | 1.710 | 1.712 | 1.550 | 1.570 | 42,000 | -0.07(-4.27%) |
Jan 05, 2024 | 1.720 | 1.720 | 1.630 | 1.640 | 17,157 | -0.06(-3.53%) |
Jan 04, 2024 | 1.721 | 1.847 | 1.700 | 1.700 | 17,251 | -0.06(-3.67%) |
Jan 03, 2024 | 1.710 | 1.790 | 1.710 | 1.765 | 3,801 | -0.01(-0.30%) |
Jan 02, 2024 | 1.790 | 1.849 | 1.710 | 1.770 | 46,398 | -0.04(-2.21%) |
Dec 29, 2023 | 1.710 | 1.815 | 1.700 | 1.810 | 39,905 | +0.08(+4.62%) |
Dec 28, 2023 | 1.850 | 1.850 | 1.710 | 1.730 | 74,841 | -0.12(-6.39%) |
Dec 27, 2023 | 1.810 | 1.850 | 1.740 | 1.848 | 52,583 | +0.05(+2.99%) |
Dec 26, 2023 | 1.850 | 1.900 | 1.720 | 1.794 | 51,616 | +0.02(+1.38%) |
Dec 22, 2023 | 1.710 | 1.870 | 1.710 | 1.770 | 98,389 | +0.04(+2.31%) |
Dec 21, 2023 | 1.740 | 1.775 | 1.660 | 1.730 | 45,634 | -0.01(-0.57%) |
Dec 20, 2023 | 1.625 | 1.740 | 1.625 | 1.740 | 33,191 | +0.16(+10.13%) |
Dec 19, 2023 | 1.680 | 1.680 | 1.580 | 1.580 | 20,633 | -0.05(-3.07%) |
Dec 18, 2023 | 1.700 | 1.700 | 1.580 | 1.630 | 38,316 | -0.05(-2.98%) |
Dec 15, 2023 | 1.630 | 1.720 | 1.550 | 1.680 | 35,871 | -0.01(-0.59%) |
Dec 14, 2023 | 1.679 | 1.704 | 1.630 | 1.690 | 13,771 | +0.07(+4.32%) |
Dec 13, 2023 | 1.550 | 1.650 | 1.550 | 1.620 | 34,831 | +0.06(+3.85%) |
Dec 12, 2023 | 1.640 | 1.670 | 1.550 | 1.560 | 23,145 | -0.11(-6.59%) |
Dec 11, 2023 | 1.750 | 1.760 | 1.660 | 1.670 | 10,465 | -0.05(-2.91%) |
Dec 08, 2023 | 1.730 | 1.800 | 1.720 | 1.720 | 25,609 | -0.07(-3.91%) |
Dec 07, 2023 | 1.850 | 1.930 | 1.780 | 1.790 | 61,941 | -0.07(-3.76%) |
Dec 06, 2023 | 1.900 | 1.950 | 1.810 | 1.860 | 18,423 | -0.05(-2.62%) |
Dec 05, 2023 | 1.550 | 1.935 | 1.550 | 1.910 | 50,061 | +0.35(+22.44%) |
Dec 04, 2023 | 1.690 | 1.700 | 1.560 | 1.560 | 27,595 | -0.13(-7.69%) |
Dec 01, 2023 | 1.450 | 1.690 | 1.440 | 1.690 | 34,729 | +0.25(+17.36%) |
Nov 30, 2023 | 1.440 | 1.535 | 1.361 | 1.440 | 68,065 | +0.08(+5.88%) |
Nov 29, 2023 | 1.440 | 1.440 | 1.360 | 1.360 | 19,517 | -0.02(-1.45%) |
Nov 28, 2023 | 1.430 | 1.430 | 1.360 | 1.380 | 38,800 | -0.06(-4.17%) |
Nov 27, 2023 | 1.480 | 1.530 | 1.410 | 1.440 | 65,395 | -0.04(-2.70%) |
Nov 24, 2023 | 1.470 | 1.490 | 1.350 | 1.480 | 17,184 | +0.05(+3.50%) |
Nov 22, 2023 | 1.410 | 1.490 | 1.400 | 1.430 | 48,029 | +0.03(+2.14%) |
Nov 21, 2023 | 1.410 | 1.530 | 1.380 | 1.400 | 48,295 | -0.05(-3.45%) |
Nov 20, 2023 | 1.500 | 1.629 | 1.340 | 1.450 | 195,786 | -0.07(-4.61%) |
Nov 17, 2023 | 1.681 | 1.681 | 1.500 | 1.520 | 52,290 | -0.03(-1.94%) |
Nov 16, 2023 | 1.620 | 1.680 | 1.500 | 1.550 | 107,143 | -0.17(-9.88%) |
Nov 15, 2023 | 1.610 | 1.841 | 1.610 | 1.720 | 75,153 | +0.11(+6.83%) |
Nov 14, 2023 | 1.540 | 1.679 | 1.500 | 1.610 | 149,823 | +0.04(+2.55%) |
Nov 13, 2023 | 1.610 | 1.850 | 1.560 | 1.570 | 54,625 | -0.08(-4.85%) |
Nov 10, 2023 | 1.530 | 1.688 | 1.530 | 1.650 | 34,507 | +0.11(+7.14%) |
Nov 09, 2023 | 1.730 | 1.730 | 1.540 | 1.540 | 33,631 | -0.06(-3.75%) |
Nov 08, 2023 | 1.759 | 1.803 | 1.600 | 1.600 | 47,579 | -0.14(-8.05%) |
Nov 07, 2023 | 1.820 | 1.869 | 1.740 | 1.740 | 11,700 | -0.10(-5.43%) |
Nov 06, 2023 | 1.780 | 1.890 | 1.750 | 1.840 | 23,745 | +0.03(+1.66%) |
Nov 03, 2023 | 1.750 | 1.840 | 1.740 | 1.810 | 17,539 | +0.04(+2.26%) |
Nov 02, 2023 | 1.890 | 1.980 | 1.635 | 1.770 | 42,629 | -0.01(-0.56%) |