Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 12.00 | 12.27 | 11.53 | 11.77 | 32,988 | -0.25(-2.08%) |
May 24, 2024 | 12.00 | 12.21 | 11.65 | 12.02 | 29,408 | +0.10(+0.84%) |
May 23, 2024 | 12.60 | 12.70 | 11.84 | 11.92 | 73,166 | -0.42(-3.40%) |
May 22, 2024 | 10.58 | 13.17 | 10.50 | 12.34 | 197,468 | +1.72(+16.20%) |
May 21, 2024 | 11.12 | 11.15 | 10.62 | 10.62 | 41,467 | -0.64(-5.68%) |
May 20, 2024 | 11.22 | 12.00 | 10.82 | 11.26 | 54,020 | +0.05(+0.45%) |
May 17, 2024 | 12.00 | 12.00 | 10.88 | 11.21 | 60,758 | -0.79(-6.58%) |
May 16, 2024 | 12.28 | 12.70 | 11.85 | 12.00 | 46,216 | -0.71(-5.59%) |
May 15, 2024 | 13.13 | 13.13 | 12.54 | 12.71 | 22,047 | -0.38(-2.90%) |
May 14, 2024 | 12.60 | 13.44 | 12.33 | 13.09 | 28,569 | +0.39(+3.07%) |
May 13, 2024 | 12.25 | 12.70 | 12.25 | 12.70 | 14,814 | +0.54(+4.44%) |
May 10, 2024 | 12.60 | 13.04 | 12.16 | 12.16 | 30,353 | -0.44(-3.49%) |
May 09, 2024 | 13.32 | 13.57 | 12.60 | 12.60 | 27,810 | -0.45(-3.45%) |
May 08, 2024 | 13.39 | 13.59 | 13.04 | 13.05 | 17,237 | -0.39(-2.90%) |
May 07, 2024 | 13.73 | 14.12 | 13.40 | 13.44 | 40,727 | -0.17(-1.25%) |
May 06, 2024 | 12.60 | 14.09 | 12.60 | 13.61 | 102,155 | +1.10(+8.79%) |
May 03, 2024 | 11.75 | 13.20 | 11.75 | 12.51 | 54,051 | -0.17(-1.34%) |
May 02, 2024 | 11.84 | 12.85 | 11.52 | 12.68 | 63,674 | +0.87(+7.37%) |
May 01, 2024 | 11.85 | 11.86 | 11.02 | 11.81 | 107,666 | -0.17(-1.42%) |
Apr 30, 2024 | 12.20 | 12.64 | 11.72 | 11.98 | 76,428 | -0.34(-2.80%) |
Apr 29, 2024 | 12.59 | 12.82 | 11.90 | 12.32 | 112,389 | -0.31(-2.41%) |
Apr 26, 2024 | 12.65 | 13.43 | 11.57 | 12.63 | 200,108 | -0.37(-2.85%) |
Apr 25, 2024 | 14.50 | 14.96 | 12.13 | 13.00 | 753,584 | +0.71(+5.78%) |
Apr 24, 2024 | 10.18 | 12.59 | 10.11 | 12.29 | 308,452 | +11.78(+2298.05%) |
Apr 23, 2024 | 0.5412 | 0.5800 | 0.5002 | 0.5125 | 1,919,790 | -0.00(-0.27%) |
Apr 22, 2024 | 0.6000 | 0.6480 | 0.5002 | 0.5139 | 3,821,807 | -0.17(-24.54%) |
Apr 19, 2024 | 0.7050 | 0.7400 | 0.6800 | 0.6810 | 364,913 | -0.04(-5.68%) |
Apr 18, 2024 | 0.7200 | 0.7499 | 0.7151 | 0.7220 | 274,227 | -0.00(-0.03%) |
Apr 17, 2024 | 0.7200 | 0.8000 | 0.7101 | 0.7222 | 427,248 | -0.01(-1.07%) |
Apr 16, 2024 | 0.8500 | 0.8700 | 0.6900 | 0.7300 | 1,259,891 | -0.09(-11.48%) |
Apr 15, 2024 | 0.8700 | 0.8800 | 0.8200 | 0.8247 | 304,930 | +0.01(+1.81%) |
Apr 12, 2024 | 0.8600 | 0.8911 | 0.7883 | 0.8100 | 538,466 | -0.05(-6.26%) |
Apr 11, 2024 | 0.9300 | 0.9599 | 0.8201 | 0.8641 | 525,027 | -0.06(-6.09%) |
Apr 10, 2024 | 0.8200 | 0.9776 | 0.7801 | 0.9201 | 919,853 | +0.05(+5.15%) |
Apr 09, 2024 | 1.070 | 1.100 | 0.8651 | 0.8750 | 1,674,081 | -0.20(-18.22%) |
Apr 08, 2024 | 1.160 | 1.200 | 1.040 | 1.070 | 1,398,756 | -0.09(-7.76%) |
Apr 05, 2024 | 1.140 | 1.210 | 1.000 | 1.160 | 2,291,967 | +0.08(+7.41%) |
Apr 04, 2024 | 1.050 | 1.150 | 1.020 | 1.080 | 881,565 | +0.03(+2.86%) |
Apr 03, 2024 | 1.140 | 1.220 | 1.035 | 1.050 | 2,640,180 | -0.02(-1.87%) |
Apr 02, 2024 | 0.9800 | 1.090 | 0.9322 | 1.070 | 1,425,442 | +0.10(+10.56%) |
Apr 01, 2024 | 0.8100 | 1.000 | 0.7805 | 0.9678 | 1,747,285 | +0.05(+5.20%) |
Mar 28, 2024 | 0.8600 | 0.9294 | 0.9294 | 0.9200 | 1,509,045 | +0.08(+9.25%) |
Mar 27, 2024 | 0.7500 | 0.8500 | 0.7401 | 0.8421 | 1,443,229 | +0.10(+13.80%) |
Mar 26, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 461,456 | -0.01(-0.86%) |
Mar 25, 2024 | 0.7800 | 0.7948 | 0.7210 | 0.7464 | 499,849 | -0.03(-3.98%) |
Mar 22, 2024 | 0.8187 | 0.8187 | 0.7600 | 0.7773 | 674,799 | -0.03(-3.21%) |
Mar 21, 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8031 | 738,880 | +0.04(+5.24%) |
Mar 20, 2024 | 0.7200 | 0.7777 | 0.7164 | 0.7631 | 881,579 | +0.05(+6.85%) |
Mar 19, 2024 | 0.6992 | 0.7440 | 0.6820 | 0.7142 | 655,877 | +0.02(+2.98%) |
Mar 18, 2024 | 0.7100 | 0.7300 | 0.6855 | 0.6935 | 621,225 | +0.01(+1.26%) |
Mar 15, 2024 | 0.6638 | 0.7467 | 0.6638 | 0.6849 | 1,344,939 | +0.04(+6.85%) |
Mar 14, 2024 | 0.6760 | 0.6946 | 0.6400 | 0.6410 | 798,027 | -0.02(-3.61%) |
Mar 13, 2024 | 0.6700 | 0.7070 | 0.6650 | 0.6650 | 712,026 | -0.02(-2.76%) |
Mar 12, 2024 | 0.6689 | 0.6982 | 0.6601 | 0.6839 | 397,471 | +0.02(+3.46%) |
Mar 11, 2024 | 0.6800 | 0.6899 | 0.6510 | 0.6610 | 534,815 | -0.03(-4.34%) |
Mar 08, 2024 | 0.6944 | 0.7089 | 0.6891 | 0.6910 | 264,114 | +0.01(+1.17%) |
Mar 07, 2024 | 0.6948 | 0.6987 | 0.6800 | 0.6830 | 95,404 | -0.02(-2.33%) |
Mar 06, 2024 | 0.6811 | 0.7100 | 0.6811 | 0.6993 | 221,399 | -0.00(-0.09%) |
Mar 05, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6999 | 364,033 | -0.01(-1.00%) |
Mar 04, 2024 | 0.7300 | 0.7290 | 0.6800 | 0.7070 | 369,009 | -0.01(-0.73%) |
Mar 01, 2024 | 0.7118 | 0.7388 | 0.7041 | 0.7122 | 238,423 | +0.00(+0.66%) |
Feb 29, 2024 | 0.7279 | 0.7355 | 0.7000 | 0.7075 | 464,825 | -0.01(-1.76%) |
Feb 28, 2024 | 0.7300 | 0.7438 | 0.7122 | 0.7202 | 259,801 | -0.01(-1.17%) |
Feb 27, 2024 | 0.7000 | 0.7499 | 0.7000 | 0.7287 | 426,117 | +0.01(+1.31%) |
Feb 26, 2024 | 0.7000 | 0.7300 | 0.6700 | 0.7193 | 438,789 | +0.02(+2.76%) |
Feb 23, 2024 | 0.7000 | 0.7000 | 0.6811 | 0.7000 | 482,688 | +0.01(+1.30%) |
Feb 22, 2024 | 0.6875 | 0.7246 | 0.6850 | 0.6910 | 219,974 | +0.00(+0.14%) |
Feb 21, 2024 | 0.6925 | 0.7000 | 0.6810 | 0.6900 | 328,708 | -0.02(-2.68%) |
Feb 20, 2024 | 0.7100 | 0.7196 | 0.6901 | 0.7090 | 328,579 | -0.01(-0.83%) |
Feb 16, 2024 | 0.7100 | 0.7242 | 0.6800 | 0.7149 | 469,187 | +0.02(+3.26%) |
Feb 15, 2024 | 0.7000 | 0.7097 | 0.6581 | 0.6923 | 453,035 | +0.01(+1.96%) |
Feb 14, 2024 | 0.6776 | 0.7000 | 0.6650 | 0.6790 | 270,385 | -0.00(-0.16%) |
Feb 13, 2024 | 0.7100 | 0.7300 | 0.6700 | 0.6801 | 266,549 | -0.02(-3.53%) |
Feb 12, 2024 | 0.7300 | 0.7599 | 0.6989 | 0.7050 | 490,543 | -0.02(-3.16%) |
Feb 09, 2024 | 0.6800 | 0.7289 | 0.6722 | 0.7280 | 872,942 | +0.06(+8.49%) |
Feb 08, 2024 | 0.6700 | 0.6799 | 0.6450 | 0.6710 | 433,276 | +0.02(+2.41%) |
Feb 07, 2024 | 0.6800 | 0.6800 | 0.6550 | 0.6552 | 237,616 | -0.02(-2.37%) |
Feb 06, 2024 | 0.6690 | 0.6990 | 0.6602 | 0.6711 | 280,408 | +0.00(+0.18%) |
Feb 05, 2024 | 0.7000 | 0.7000 | 0.6523 | 0.6699 | 347,691 | -0.03(-4.16%) |
Feb 02, 2024 | 0.6599 | 0.6990 | 0.6400 | 0.6990 | 631,455 | +0.04(+6.88%) |
Feb 01, 2024 | 0.6600 | 0.6600 | 0.6250 | 0.6540 | 620,300 | +0.01(+2.00%) |
Jan 31, 2024 | 0.6500 | 0.6700 | 0.6350 | 0.6412 | 575,826 | -0.02(-2.54%) |
Jan 30, 2024 | 0.6800 | 0.7069 | 0.6511 | 0.6579 | 1,573,182 | -0.02(-2.24%) |
Jan 29, 2024 | 0.6700 | 0.6850 | 0.6513 | 0.6730 | 1,932,619 | +0.01(+1.22%) |
Jan 26, 2024 | 0.6760 | 0.7000 | 0.6511 | 0.6649 | 485,188 | -0.01(-1.50%) |
Jan 25, 2024 | 0.6715 | 0.7000 | 0.6660 | 0.6750 | 233,769 | -0.01(-2.17%) |
Jan 24, 2024 | 0.6930 | 0.6999 | 0.6427 | 0.6900 | 456,332 | -0.00(-0.43%) |
Jan 23, 2024 | 0.7100 | 0.7200 | 0.6866 | 0.6930 | 233,829 | -0.02(-3.06%) |
Jan 22, 2024 | 0.7200 | 0.7349 | 0.6910 | 0.7149 | 376,264 | -0.00(-0.13%) |
Jan 19, 2024 | 0.7350 | 0.7400 | 0.6900 | 0.7158 | 471,381 | -0.03(-4.56%) |
Jan 18, 2024 | 0.7247 | 0.7500 | 0.7010 | 0.7500 | 548,517 | +0.04(+5.34%) |
Jan 17, 2024 | 0.7350 | 0.7601 | 0.7120 | 0.7120 | 311,070 | -0.03(-3.93%) |
Jan 16, 2024 | 0.7700 | 0.7840 | 0.7400 | 0.7411 | 406,093 | -0.02(-3.25%) |
Jan 12, 2024 | 0.7700 | 0.7898 | 0.7601 | 0.7660 | 332,969 | -0.02(-2.01%) |
Jan 11, 2024 | 0.7946 | 0.8050 | 0.7701 | 0.7817 | 497,691 | -0.01(-1.44%) |
Jan 10, 2024 | 0.8113 | 0.8117 | 0.7800 | 0.7931 | 341,110 | -0.01(-0.86%) |
Jan 09, 2024 | 0.7700 | 0.8200 | 0.7550 | 0.8000 | 683,513 | +0.03(+4.17%) |
Jan 08, 2024 | 0.7700 | 0.7730 | 0.7450 | 0.7680 | 422,533 | -0.01(-1.22%) |
Jan 05, 2024 | 0.7989 | 0.7990 | 0.7630 | 0.7775 | 370,882 | -0.00(-0.45%) |
Jan 04, 2024 | 0.7850 | 0.8045 | 0.7620 | 0.7810 | 343,851 | -0.00(-0.29%) |
Jan 03, 2024 | 0.8000 | 0.8128 | 0.7600 | 0.7833 | 407,738 | -0.02(-2.17%) |
Jan 02, 2024 | 0.7900 | 0.8100 | 0.7562 | 0.8007 | 606,286 | +0.01(+0.84%) |
Dec 29, 2023 | 0.8290 | 0.8290 | 0.7701 | 0.7940 | 602,729 | -0.02(-1.98%) |
Dec 28, 2023 | 0.7800 | 0.8100 | 0.7601 | 0.8100 | 840,804 | +0.01(+1.50%) |
Dec 27, 2023 | 0.7567 | 0.8200 | 0.7567 | 0.7980 | 847,669 | +0.02(+2.97%) |
Dec 26, 2023 | 0.8199 | 0.8199 | 0.7701 | 0.7750 | 1,667,358 | -0.04(-5.49%) |
Dec 22, 2023 | 0.8782 | 0.9440 | 0.7729 | 0.8200 | 11,852,609 | +0.08(+11.13%) |
Dec 21, 2023 | 0.7500 | 0.7640 | 0.7123 | 0.7379 | 508,038 | -0.01(-1.61%) |
Dec 20, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 424,968 | +0.03(+4.17%) |
Dec 19, 2023 | 0.7420 | 0.7600 | 0.7010 | 0.7200 | 851,353 | -0.01(-1.77%) |
Dec 18, 2023 | 0.7400 | 0.7676 | 0.7204 | 0.7330 | 549,338 | +0.02(+2.45%) |
Dec 15, 2023 | 0.7500 | 0.7614 | 0.7155 | 0.7155 | 331,632 | -0.03(-3.93%) |
Dec 14, 2023 | 0.7200 | 0.7500 | 0.7180 | 0.7448 | 469,390 | +0.03(+3.73%) |
Dec 13, 2023 | 0.7292 | 0.7380 | 0.7012 | 0.7180 | 271,913 | +0.00(+0.42%) |
Dec 12, 2023 | 0.7465 | 0.7479 | 0.7053 | 0.7150 | 392,131 | -0.03(-4.22%) |
Dec 11, 2023 | 0.7300 | 0.7548 | 0.7063 | 0.7465 | 343,378 | +0.01(+0.89%) |
Dec 08, 2023 | 0.7400 | 0.7500 | 0.7208 | 0.7399 | 413,978 | -0.00(-0.18%) |
Dec 07, 2023 | 0.8000 | 0.8100 | 0.7321 | 0.7412 | 536,724 | -0.02(-2.35%) |
Dec 06, 2023 | 0.7747 | 0.7850 | 0.7510 | 0.7590 | 310,610 | -0.02(-2.69%) |
Dec 05, 2023 | 0.7717 | 0.8200 | 0.7500 | 0.7800 | 632,595 | +0.02(+2.16%) |
Dec 04, 2023 | 0.7604 | 0.7995 | 0.7330 | 0.7635 | 373,905 | -0.02(-2.23%) |
Dec 01, 2023 | 0.6905 | 0.7900 | 0.6801 | 0.7809 | 531,867 | +0.07(+10.08%) |
Nov 30, 2023 | 0.7100 | 0.7100 | 0.6900 | 0.7094 | 293,805 | +0.02(+2.66%) |
Nov 29, 2023 | 0.6950 | 0.7100 | 0.6820 | 0.6910 | 252,796 | +0.01(+1.32%) |
Nov 28, 2023 | 0.7400 | 0.7400 | 0.6800 | 0.6820 | 386,448 | -0.02(-3.00%) |
Nov 27, 2023 | 0.7100 | 0.7411 | 0.7030 | 0.7031 | 283,792 | -0.01(-0.97%) |
Nov 24, 2023 | 0.7089 | 0.7680 | 0.6950 | 0.7100 | 190,726 | -0.01(-0.70%) |
Nov 22, 2023 | 0.7211 | 0.7400 | 0.7000 | 0.7150 | 164,522 | -0.02(-2.39%) |
Nov 21, 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7325 | 207,843 | -0.02(-2.20%) |
Nov 20, 2023 | 0.7700 | 0.7900 | 0.7161 | 0.7490 | 350,261 | -0.03(-3.97%) |
Nov 17, 2023 | 0.7200 | 0.7860 | 0.5930 | 0.7800 | 933,949 | -0.02(-2.85%) |
Nov 16, 2023 | 0.7900 | 0.8400 | 0.7627 | 0.8029 | 326,674 | +0.03(+3.60%) |
Nov 15, 2023 | 0.7700 | 0.8200 | 0.7700 | 0.7750 | 190,765 | -0.02(-1.90%) |
Nov 14, 2023 | 0.7700 | 0.8017 | 0.7600 | 0.7900 | 192,825 | +0.01(+1.28%) |
Nov 13, 2023 | 0.7500 | 0.7970 | 0.7400 | 0.7800 | 277,600 | +0.01(+1.30%) |
Nov 10, 2023 | 0.7500 | 0.8000 | 0.7400 | 0.7700 | 151,169 | +0.02(+2.26%) |
Nov 09, 2023 | 0.7800 | 0.8017 | 0.7500 | 0.7530 | 157,963 | -0.03(-3.46%) |
Nov 08, 2023 | 0.7990 | 0.8183 | 0.7800 | 0.7800 | 117,641 | -0.02(-2.51%) |
Nov 07, 2023 | 0.8189 | 0.8189 | 0.7760 | 0.8001 | 134,389 | +0.00(+0.01%) |
Nov 06, 2023 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 142,179 | -0.01(-1.23%) |
Nov 03, 2023 | 0.8900 | 0.9081 | 0.8007 | 0.8100 | 552,688 | -0.05(-6.33%) |
Nov 02, 2023 | 0.7800 | 0.9170 | 0.7815 | 0.8647 | 252,819 | +0.06(+7.62%) |
Nov 01, 2023 | 0.7400 | 0.8198 | 0.7304 | 0.8035 | 173,991 | +0.04(+4.76%) |
Oct 31, 2023 | 0.7700 | 0.7897 | 0.7502 | 0.7670 | 225,862 | +0.00(+0.39%) |
Oct 30, 2023 | 0.7800 | 0.7904 | 0.7255 | 0.7640 | 371,886 | -0.01(-1.55%) |
Oct 27, 2023 | 0.7906 | 0.8050 | 0.7573 | 0.7760 | 392,666 | -0.03(-4.02%) |
Oct 26, 2023 | 0.8500 | 0.8600 | 0.7800 | 0.8085 | 287,844 | -0.02(-2.59%) |
Oct 25, 2023 | 0.8334 | 0.8671 | 0.8300 | 0.8300 | 195,164 | -0.02(-1.78%) |
Oct 24, 2023 | 0.8411 | 0.8775 | 0.8213 | 0.8450 | 269,882 | +0.00(+0.46%) |
Oct 23, 2023 | 0.8488 | 0.8800 | 0.8217 | 0.8411 | 215,256 | -0.01(-1.74%) |
Oct 20, 2023 | 0.8788 | 0.9100 | 0.8500 | 0.8560 | 182,472 | -0.02(-2.22%) |
Oct 19, 2023 | 0.8600 | 0.9000 | 0.8300 | 0.8754 | 337,113 | +0.02(+1.78%) |
Oct 18, 2023 | 0.9050 | 0.9128 | 0.8500 | 0.8601 | 358,400 | -0.05(-5.94%) |
Oct 17, 2023 | 0.9200 | 0.9595 | 0.9144 | 0.9144 | 355,922 | -0.03(-2.72%) |
Oct 16, 2023 | 0.9300 | 0.9500 | 0.8900 | 0.9400 | 299,147 | +0.02(+2.17%) |
Oct 13, 2023 | 0.8900 | 1.020 | 0.8850 | 0.9200 | 448,538 | +0.00(+0.00%) |
Oct 12, 2023 | 0.9389 | 0.9499 | 0.8956 | 0.9200 | 334,658 | -0.01(-0.54%) |
Oct 11, 2023 | 0.9900 | 0.9940 | 0.9066 | 0.9250 | 298,206 | -0.04(-4.16%) |
Oct 10, 2023 | 0.9400 | 0.9900 | 0.9400 | 0.9652 | 194,378 | +0.03(+2.68%) |
Oct 09, 2023 | 0.9600 | 0.9700 | 0.9000 | 0.9400 | 196,463 | -0.02(-2.08%) |
Oct 06, 2023 | 0.9500 | 0.9885 | 0.9300 | 0.9600 | 257,022 | -0.01(-1.03%) |
Oct 05, 2023 | 0.9300 | 1.030 | 0.9250 | 0.9700 | 452,008 | +0.04(+4.30%) |
Oct 04, 2023 | 0.9300 | 0.9499 | 0.8811 | 0.9300 | 250,060 | +0.01(+0.56%) |
Oct 03, 2023 | 0.9097 | 0.9399 | 0.9097 | 0.9248 | 87,987 | +0.00(+0.52%) |