Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 2.050 | 2.089 | 2.000 | 2.010 | 345,683 | -0.04(-1.95%) |
May 07, 2024 | 2.100 | 2.140 | 2.010 | 2.050 | 731,661 | -0.07(-3.30%) |
May 06, 2024 | 2.100 | 2.160 | 2.070 | 2.120 | 478,265 | +0.07(+3.41%) |
May 03, 2024 | 2.160 | 2.285 | 2.020 | 2.050 | 1,176,870 | -0.08(-3.76%) |
May 02, 2024 | 2.090 | 2.180 | 2.055 | 2.130 | 857,210 | +0.08(+3.90%) |
May 01, 2024 | 1.940 | 2.100 | 1.940 | 2.050 | 980,939 | +0.07(+3.54%) |
Apr 30, 2024 | 1.950 | 2.050 | 1.900 | 1.980 | 934,783 | +0.01(+0.51%) |
Apr 29, 2024 | 1.890 | 2.050 | 1.880 | 1.970 | 1,149,705 | +0.04(+2.07%) |
Apr 26, 2024 | 1.850 | 1.942 | 1.825 | 1.930 | 875,491 | +0.09(+4.89%) |
Apr 25, 2024 | 1.870 | 1.920 | 1.810 | 1.840 | 821,991 | -0.03(-1.60%) |
Apr 24, 2024 | 1.960 | 1.960 | 1.845 | 1.870 | 842,718 | -0.10(-5.08%) |
Apr 23, 2024 | 1.870 | 2.070 | 1.870 | 1.970 | 1,200,325 | +0.10(+5.35%) |
Apr 22, 2024 | 1.880 | 1.900 | 1.800 | 1.870 | 1,048,492 | +0.02(+1.08%) |
Apr 19, 2024 | 1.920 | 1.980 | 1.840 | 1.850 | 1,004,850 | -0.06(-3.14%) |
Apr 18, 2024 | 2.050 | 2.050 | 1.910 | 1.910 | 1,016,528 | -0.07(-3.54%) |
Apr 17, 2024 | 2.180 | 2.200 | 1.980 | 1.980 | 1,473,089 | -0.17(-7.91%) |
Apr 16, 2024 | 2.070 | 2.205 | 2.040 | 2.150 | 1,211,555 | +0.08(+3.86%) |
Apr 15, 2024 | 2.280 | 2.370 | 2.070 | 2.070 | 1,752,711 | -0.23(-10.00%) |
Apr 12, 2024 | 2.440 | 2.550 | 2.220 | 2.300 | 1,631,050 | -0.17(-6.88%) |
Apr 11, 2024 | 2.450 | 2.500 | 2.370 | 2.470 | 1,965,862 | +0.04(+1.65%) |
Apr 10, 2024 | 2.300 | 2.500 | 2.260 | 2.430 | 2,483,558 | +0.04(+1.67%) |
Apr 09, 2024 | 2.480 | 2.585 | 2.380 | 2.390 | 2,597,261 | -0.21(-8.08%) |
Apr 08, 2024 | 2.490 | 2.640 | 2.390 | 2.600 | 3,353,535 | +0.15(+6.12%) |
Apr 05, 2024 | 2.450 | 2.549 | 2.320 | 2.450 | 2,525,323 | -0.06(-2.39%) |
Apr 04, 2024 | 2.440 | 2.850 | 2.380 | 2.510 | 8,154,210 | +0.12(+5.02%) |
Apr 03, 2024 | 1.950 | 2.480 | 1.830 | 2.390 | 9,938,711 | +0.52(+27.81%) |
Apr 02, 2024 | 1.820 | 1.880 | 1.770 | 1.870 | 928,181 | +0.01(+0.54%) |
Apr 01, 2024 | 1.970 | 1.970 | 1.760 | 1.860 | 2,050,738 | -0.11(-5.58%) |
Mar 28, 2024 | 1.800 | 2.040 | 1.800 | 1.970 | 2,959,300 | +0.18(+10.06%) |
Mar 27, 2024 | 1.800 | 1.830 | 1.680 | 1.790 | 1,342,144 | +0.06(+3.47%) |
Mar 26, 2024 | 1.700 | 1.760 | 1.670 | 1.730 | 883,601 | +0.07(+4.22%) |
Mar 25, 2024 | 1.620 | 1.715 | 1.610 | 1.660 | 1,174,165 | +0.03(+1.84%) |
Mar 22, 2024 | 1.650 | 1.670 | 1.600 | 1.630 | 898,082 | -0.04(-2.40%) |
Mar 21, 2024 | 1.720 | 1.720 | 1.620 | 1.670 | 1,086,575 | -0.03(-1.76%) |
Mar 20, 2024 | 1.670 | 1.700 | 1.580 | 1.700 | 1,614,988 | +0.03(+1.80%) |
Mar 19, 2024 | 1.700 | 1.730 | 1.640 | 1.670 | 881,017 | +0.00(+0.00%) |
Mar 18, 2024 | 1.790 | 1.790 | 1.610 | 1.670 | 1,589,847 | -0.10(-5.65%) |
Mar 15, 2024 | 1.700 | 1.800 | 1.700 | 1.770 | 941,149 | +0.09(+5.36%) |
Mar 14, 2024 | 1.870 | 1.870 | 1.640 | 1.680 | 2,996,843 | -0.16(-8.70%) |
Mar 13, 2024 | 1.900 | 1.975 | 1.820 | 1.840 | 1,919,890 | -0.07(-3.66%) |
Mar 12, 2024 | 2.050 | 2.050 | 1.840 | 1.910 | 1,833,599 | -0.11(-5.45%) |
Mar 11, 2024 | 2.180 | 2.200 | 2.000 | 2.020 | 1,223,966 | -0.08(-3.81%) |
Mar 08, 2024 | 2.230 | 2.315 | 2.085 | 2.100 | 2,034,404 | -0.09(-4.11%) |
Mar 07, 2024 | 2.090 | 2.300 | 2.000 | 2.190 | 5,514,118 | +0.20(+10.05%) |
Mar 06, 2024 | 2.090 | 2.090 | 1.900 | 1.990 | 1,070,309 | -0.02(-1.00%) |
Mar 05, 2024 | 2.120 | 2.120 | 2.010 | 2.010 | 741,187 | -0.08(-3.83%) |
Mar 04, 2024 | 2.190 | 2.190 | 2.070 | 2.090 | 1,308,404 | -0.04(-1.88%) |
Mar 01, 2024 | 1.940 | 2.185 | 1.920 | 2.130 | 1,725,229 | +0.19(+9.79%) |
Feb 29, 2024 | 2.000 | 2.040 | 1.911 | 1.940 | 892,532 | -0.02(-1.02%) |
Feb 28, 2024 | 2.000 | 2.080 | 1.940 | 1.960 | 1,462,707 | -0.04(-2.00%) |
Feb 27, 2024 | 1.920 | 2.020 | 1.910 | 2.000 | 1,027,684 | +0.10(+5.26%) |
Feb 26, 2024 | 1.810 | 1.950 | 1.810 | 1.900 | 606,710 | +0.07(+3.83%) |
Feb 23, 2024 | 1.840 | 1.885 | 1.820 | 1.830 | 635,048 | +0.00(+0.00%) |
Feb 22, 2024 | 1.880 | 1.930 | 1.815 | 1.830 | 997,957 | -0.05(-2.66%) |
Feb 21, 2024 | 2.020 | 2.020 | 1.870 | 1.880 | 1,068,434 | -0.13(-6.47%) |
Feb 20, 2024 | 1.850 | 2.050 | 1.840 | 2.010 | 2,837,361 | +0.17(+9.24%) |
Feb 16, 2024 | 1.790 | 1.880 | 1.775 | 1.840 | 1,156,743 | +0.04(+2.22%) |
Feb 15, 2024 | 1.780 | 1.830 | 1.730 | 1.800 | 707,527 | +0.03(+1.69%) |
Feb 14, 2024 | 1.760 | 1.790 | 1.720 | 1.770 | 851,229 | +0.03(+1.72%) |
Feb 13, 2024 | 1.780 | 1.840 | 1.730 | 1.740 | 1,025,857 | -0.14(-7.45%) |
Feb 12, 2024 | 1.760 | 1.930 | 1.720 | 1.880 | 1,509,208 | +0.15(+8.67%) |
Feb 09, 2024 | 1.780 | 1.780 | 1.680 | 1.730 | 673,631 | -0.02(-1.14%) |
Feb 08, 2024 | 1.710 | 1.760 | 1.670 | 1.750 | 837,780 | +0.05(+2.94%) |
Feb 07, 2024 | 1.790 | 1.800 | 1.665 | 1.700 | 1,094,782 | -0.09(-5.03%) |
Feb 06, 2024 | 1.730 | 1.810 | 1.725 | 1.790 | 671,000 | +0.05(+2.87%) |
Feb 05, 2024 | 1.730 | 1.780 | 1.700 | 1.740 | 633,635 | -0.03(-1.69%) |
Feb 02, 2024 | 1.780 | 1.820 | 1.715 | 1.770 | 1,301,970 | -0.04(-2.21%) |
Feb 01, 2024 | 1.800 | 1.850 | 1.760 | 1.810 | 661,345 | +0.03(+1.69%) |
Jan 31, 2024 | 1.800 | 1.900 | 1.760 | 1.780 | 1,255,054 | -0.07(-3.78%) |
Jan 30, 2024 | 1.960 | 1.960 | 1.830 | 1.850 | 1,149,431 | -0.11(-5.61%) |
Jan 29, 2024 | 1.720 | 1.970 | 1.670 | 1.960 | 1,919,199 | +0.24(+13.95%) |
Jan 26, 2024 | 1.740 | 1.780 | 1.680 | 1.720 | 1,241,265 | -0.02(-1.15%) |
Jan 25, 2024 | 1.760 | 1.830 | 1.720 | 1.740 | 883,607 | +0.00(+0.00%) |
Jan 24, 2024 | 1.870 | 1.925 | 1.730 | 1.740 | 1,156,799 | -0.09(-4.92%) |
Jan 23, 2024 | 1.810 | 1.870 | 1.775 | 1.830 | 657,079 | +0.01(+0.55%) |
Jan 22, 2024 | 1.680 | 1.838 | 1.650 | 1.820 | 1,229,107 | +0.12(+7.06%) |
Jan 19, 2024 | 1.800 | 1.800 | 1.640 | 1.700 | 1,260,194 | -0.07(-3.95%) |
Jan 18, 2024 | 1.800 | 1.810 | 1.710 | 1.770 | 1,093,832 | -0.03(-1.67%) |
Jan 17, 2024 | 1.820 | 1.860 | 1.750 | 1.800 | 1,357,452 | -0.06(-3.23%) |
Jan 16, 2024 | 1.980 | 1.990 | 1.830 | 1.860 | 1,106,603 | -0.10(-5.10%) |
Jan 12, 2024 | 1.990 | 2.210 | 1.935 | 1.960 | 2,258,961 | -0.04(-2.00%) |
Jan 11, 2024 | 2.060 | 2.060 | 1.890 | 2.000 | 1,701,471 | -0.06(-3.15%) |
Jan 10, 2024 | 2.200 | 2.200 | 1.970 | 2.065 | 2,353,589 | -0.12(-5.71%) |
Jan 09, 2024 | 2.060 | 2.230 | 2.020 | 2.190 | 4,737,237 | +0.17(+8.42%) |
Jan 08, 2024 | 1.680 | 2.040 | 1.610 | 2.020 | 4,090,531 | +0.38(+23.17%) |
Jan 05, 2024 | 1.720 | 1.730 | 1.590 | 1.640 | 1,697,829 | -0.08(-4.65%) |
Jan 04, 2024 | 1.600 | 1.775 | 1.510 | 1.720 | 2,858,475 | +0.22(+14.67%) |
Jan 03, 2024 | 1.750 | 1.750 | 1.460 | 1.500 | 2,791,610 | -0.19(-11.24%) |
Jan 02, 2024 | 1.420 | 1.690 | 1.395 | 1.690 | 3,085,133 | +0.28(+19.86%) |
Dec 29, 2023 | 1.480 | 1.480 | 1.360 | 1.410 | 979,861 | -0.08(-5.37%) |
Dec 28, 2023 | 1.560 | 1.580 | 1.480 | 1.490 | 993,059 | -0.06(-3.87%) |
Dec 27, 2023 | 1.360 | 1.550 | 1.360 | 1.550 | 1,631,530 | +0.20(+14.81%) |
Dec 26, 2023 | 1.400 | 1.430 | 1.340 | 1.350 | 648,528 | -0.05(-3.57%) |
Dec 22, 2023 | 1.300 | 1.420 | 1.300 | 1.400 | 945,120 | +0.10(+7.69%) |
Dec 21, 2023 | 1.330 | 1.350 | 1.280 | 1.300 | 648,873 | -0.02(-1.52%) |
Dec 20, 2023 | 1.420 | 1.420 | 1.300 | 1.320 | 639,309 | -0.09(-6.38%) |
Dec 19, 2023 | 1.360 | 1.420 | 1.350 | 1.410 | 912,278 | +0.05(+3.68%) |
Dec 18, 2023 | 1.310 | 1.430 | 1.260 | 1.360 | 1,599,089 | +0.10(+7.94%) |
Dec 15, 2023 | 1.280 | 1.310 | 1.200 | 1.260 | 1,862,295 | -0.02(-1.56%) |
Dec 14, 2023 | 1.210 | 1.330 | 1.180 | 1.280 | 1,857,825 | +0.07(+5.79%) |
Dec 13, 2023 | 1.120 | 1.220 | 1.110 | 1.210 | 793,176 | +0.09(+8.04%) |
Dec 12, 2023 | 1.150 | 1.170 | 1.100 | 1.120 | 554,451 | -0.03(-2.61%) |
Dec 11, 2023 | 1.230 | 1.230 | 1.090 | 1.150 | 1,369,766 | -0.06(-4.96%) |
Dec 08, 2023 | 1.170 | 1.220 | 1.160 | 1.210 | 882,613 | +0.04(+3.42%) |
Dec 07, 2023 | 1.170 | 1.170 | 1.110 | 1.170 | 936,746 | +0.02(+1.74%) |
Dec 06, 2023 | 1.130 | 1.170 | 1.115 | 1.150 | 669,585 | +0.03(+2.68%) |
Dec 05, 2023 | 1.150 | 1.160 | 1.100 | 1.120 | 710,080 | -0.02(-1.75%) |
Dec 04, 2023 | 1.140 | 1.190 | 1.130 | 1.140 | 1,161,639 | +0.02(+1.79%) |
Dec 01, 2023 | 1.080 | 1.150 | 1.025 | 1.120 | 1,070,570 | +0.08(+7.69%) |
Nov 30, 2023 | 1.100 | 1.129 | 1.040 | 1.040 | 3,299,743 | -0.08(-7.14%) |
Nov 29, 2023 | 1.150 | 1.150 | 1.060 | 1.120 | 1,355,641 | -0.02(-1.75%) |
Nov 28, 2023 | 1.100 | 1.150 | 1.060 | 1.140 | 879,667 | +0.06(+5.56%) |
Nov 27, 2023 | 1.080 | 1.110 | 1.070 | 1.080 | 554,252 | -0.02(-1.82%) |
Nov 24, 2023 | 1.120 | 1.120 | 1.080 | 1.100 | 275,669 | +0.01(+0.92%) |
Nov 22, 2023 | 1.070 | 1.120 | 1.070 | 1.090 | 681,951 | +0.02(+1.87%) |
Nov 21, 2023 | 1.100 | 1.120 | 1.070 | 1.070 | 807,653 | -0.05(-4.46%) |
Nov 20, 2023 | 1.100 | 1.155 | 1.090 | 1.120 | 908,904 | +0.01(+0.90%) |
Nov 17, 2023 | 1.100 | 1.150 | 1.070 | 1.110 | 1,045,408 | +0.00(+0.00%) |
Nov 16, 2023 | 1.180 | 1.200 | 1.100 | 1.110 | 681,976 | -0.09(-7.50%) |
Nov 15, 2023 | 1.280 | 1.290 | 1.190 | 1.200 | 630,862 | -0.05(-4.38%) |
Nov 14, 2023 | 1.200 | 1.260 | 1.190 | 1.255 | 535,012 | +0.10(+9.13%) |
Nov 13, 2023 | 1.140 | 1.170 | 1.100 | 1.150 | 545,473 | -0.02(-1.71%) |
Nov 10, 2023 | 1.200 | 1.230 | 1.130 | 1.170 | 395,175 | -0.01(-0.85%) |
Nov 09, 2023 | 1.250 | 1.258 | 1.140 | 1.180 | 669,269 | -0.03(-2.48%) |
Nov 08, 2023 | 1.300 | 1.310 | 1.200 | 1.210 | 445,240 | -0.09(-6.92%) |
Nov 07, 2023 | 1.310 | 1.330 | 1.300 | 1.300 | 235,793 | -0.02(-1.52%) |
Nov 06, 2023 | 1.320 | 1.342 | 1.260 | 1.320 | 396,103 | +0.00(+0.00%) |
Nov 03, 2023 | 1.200 | 1.350 | 1.200 | 1.320 | 584,303 | +0.08(+6.45%) |
Nov 02, 2023 | 1.190 | 1.270 | 1.190 | 1.240 | 364,926 | +0.05(+4.20%) |