Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.730 | 1.780 | 1.707 | 1.750 | 17,429 | +0.01(+0.57%) |
May 16, 2024 | 1.680 | 1.790 | 1.680 | 1.740 | 13,064 | +0.03(+1.75%) |
May 15, 2024 | 1.740 | 1.780 | 1.680 | 1.710 | 29,863 | -0.02(-1.16%) |
May 14, 2024 | 1.710 | 1.790 | 1.710 | 1.730 | 21,945 | -0.01(-0.57%) |
May 13, 2024 | 1.760 | 1.830 | 1.726 | 1.740 | 7,448 | -0.01(-0.59%) |
May 10, 2024 | 1.780 | 1.790 | 1.730 | 1.750 | 4,613 | -0.06(-3.12%) |
May 09, 2024 | 1.840 | 1.850 | 1.781 | 1.807 | 9,956 | -0.04(-2.35%) |
May 08, 2024 | 1.740 | 1.850 | 1.740 | 1.850 | 4,646 | +0.08(+4.52%) |
May 07, 2024 | 1.720 | 1.790 | 1.680 | 1.770 | 14,350 | +0.03(+1.72%) |
May 06, 2024 | 1.680 | 1.800 | 1.680 | 1.740 | 13,348 | +0.01(+0.58%) |
May 03, 2024 | 1.690 | 1.730 | 1.653 | 1.730 | 23,837 | +0.06(+3.59%) |
May 02, 2024 | 1.750 | 1.760 | 1.630 | 1.670 | 60,946 | -0.11(-6.18%) |
May 01, 2024 | 1.770 | 1.789 | 1.770 | 1.780 | 5,834 | -0.02(-0.90%) |
Apr 30, 2024 | 1.800 | 1.820 | 1.790 | 1.796 | 5,612 | -0.00(-0.22%) |
Apr 29, 2024 | 1.810 | 1.830 | 1.760 | 1.800 | 9,769 | +0.03(+1.69%) |
Apr 26, 2024 | 1.760 | 1.810 | 1.760 | 1.770 | 5,145 | +0.00(+0.00%) |
Apr 25, 2024 | 1.760 | 1.830 | 1.760 | 1.770 | 13,749 | -0.01(-0.56%) |
Apr 24, 2024 | 1.770 | 1.790 | 1.770 | 1.780 | 1,554 | +0.01(+0.56%) |
Apr 23, 2024 | 1.782 | 1.796 | 1.760 | 1.770 | 4,620 | -0.01(-0.56%) |
Apr 22, 2024 | 1.800 | 1.810 | 1.760 | 1.780 | 8,232 | -0.04(-2.20%) |
Apr 19, 2024 | 1.780 | 1.870 | 1.750 | 1.820 | 23,417 | +0.03(+1.68%) |
Apr 18, 2024 | 1.840 | 1.850 | 1.760 | 1.790 | 23,683 | +0.05(+2.87%) |
Apr 17, 2024 | 1.720 | 1.760 | 1.710 | 1.740 | 39,836 | +0.02(+1.16%) |
Apr 16, 2024 | 1.730 | 1.745 | 1.710 | 1.720 | 21,418 | -0.03(-1.71%) |
Apr 15, 2024 | 1.750 | 1.760 | 1.730 | 1.750 | 40,780 | -0.01(-0.57%) |
Apr 12, 2024 | 1.760 | 1.775 | 1.750 | 1.760 | 8,526 | -0.04(-2.22%) |
Apr 11, 2024 | 1.830 | 1.830 | 1.790 | 1.800 | 7,269 | -0.03(-1.64%) |
Apr 10, 2024 | 1.760 | 1.870 | 1.750 | 1.830 | 15,747 | +0.07(+3.98%) |
Apr 09, 2024 | 1.760 | 1.800 | 1.750 | 1.760 | 21,462 | -0.03(-1.68%) |
Apr 08, 2024 | 1.780 | 1.810 | 1.780 | 1.790 | 21,938 | -0.01(-0.56%) |
Apr 05, 2024 | 1.800 | 1.850 | 1.780 | 1.800 | 37,429 | -0.03(-1.64%) |
Apr 04, 2024 | 1.810 | 1.840 | 1.800 | 1.830 | 13,247 | +0.02(+1.10%) |
Apr 03, 2024 | 1.780 | 1.850 | 1.750 | 1.810 | 85,061 | -0.02(-1.09%) |
Apr 02, 2024 | 1.780 | 1.860 | 1.780 | 1.830 | 32,274 | +0.05(+2.81%) |
Apr 01, 2024 | 1.820 | 1.830 | 1.780 | 1.780 | 21,069 | -0.07(-3.78%) |
Mar 28, 2024 | 1.850 | 1.890 | 1.820 | 1.850 | 12,076 | -0.03(-1.60%) |
Mar 27, 2024 | 1.840 | 1.880 | 1.800 | 1.880 | 35,914 | +0.04(+2.17%) |
Mar 26, 2024 | 1.850 | 1.870 | 1.840 | 1.840 | 19,152 | -0.01(-0.54%) |
Mar 25, 2024 | 1.900 | 1.900 | 1.840 | 1.850 | 6,817 | -0.03(-1.60%) |
Mar 22, 2024 | 1.830 | 1.890 | 1.780 | 1.880 | 91,247 | +0.05(+2.73%) |
Mar 21, 2024 | 1.820 | 1.880 | 1.810 | 1.830 | 20,563 | -0.01(-0.54%) |
Mar 20, 2024 | 1.800 | 1.840 | 1.800 | 1.840 | 16,136 | +0.04(+2.22%) |
Mar 19, 2024 | 1.800 | 1.830 | 1.780 | 1.800 | 26,514 | -0.00(-0.28%) |
Mar 18, 2024 | 1.820 | 1.860 | 1.744 | 1.805 | 37,169 | -0.04(-1.90%) |
Mar 15, 2024 | 1.830 | 1.860 | 1.730 | 1.840 | 27,069 | +0.08(+4.55%) |
Mar 14, 2024 | 1.810 | 1.836 | 1.622 | 1.760 | 99,611 | -0.04(-2.22%) |
Mar 13, 2024 | 1.830 | 1.920 | 1.800 | 1.800 | 59,518 | -0.03(-1.64%) |
Mar 12, 2024 | 1.900 | 1.900 | 1.778 | 1.830 | 54,030 | +0.03(+1.39%) |
Mar 11, 2024 | 1.900 | 1.930 | 1.750 | 1.805 | 137,386 | -0.05(-2.43%) |
Mar 08, 2024 | 1.950 | 2.240 | 1.810 | 1.850 | 268,009 | -0.14(-6.80%) |
Mar 07, 2024 | 2.230 | 2.230 | 1.950 | 1.985 | 436,414 | -0.53(-21.23%) |
Mar 06, 2024 | 2.410 | 2.535 | 2.330 | 2.520 | 133,033 | +0.09(+3.70%) |
Mar 05, 2024 | 2.340 | 2.440 | 2.320 | 2.430 | 12,442 | +0.10(+4.29%) |
Mar 04, 2024 | 2.320 | 2.400 | 2.310 | 2.330 | 26,166 | -0.03(-1.27%) |
Mar 01, 2024 | 2.330 | 2.440 | 2.320 | 2.360 | 31,945 | +0.01(+0.43%) |
Feb 29, 2024 | 2.330 | 2.381 | 2.290 | 2.350 | 18,413 | +0.01(+0.43%) |
Feb 28, 2024 | 2.290 | 2.361 | 2.290 | 2.340 | 23,504 | +0.02(+0.86%) |
Feb 27, 2024 | 2.310 | 2.390 | 2.310 | 2.320 | 18,458 | -0.02(-0.85%) |
Feb 26, 2024 | 2.350 | 2.359 | 2.300 | 2.340 | 32,832 | +0.01(+0.42%) |
Feb 23, 2024 | 2.310 | 2.380 | 2.310 | 2.330 | 8,675 | +0.03(+1.30%) |
Feb 22, 2024 | 2.340 | 2.340 | 2.288 | 2.300 | 18,518 | -0.07(-2.95%) |
Feb 21, 2024 | 2.380 | 2.420 | 2.330 | 2.370 | 15,431 | -0.02(-1.04%) |
Feb 20, 2024 | 2.420 | 2.460 | 2.360 | 2.395 | 16,842 | +0.01(+0.55%) |
Feb 16, 2024 | 2.410 | 2.480 | 2.382 | 2.382 | 5,627 | -0.06(-2.38%) |
Feb 15, 2024 | 2.400 | 2.490 | 2.380 | 2.440 | 13,287 | -0.01(-0.41%) |
Feb 14, 2024 | 2.420 | 2.458 | 2.377 | 2.450 | 33,158 | +0.03(+1.24%) |
Feb 13, 2024 | 2.410 | 2.490 | 2.390 | 2.420 | 6,495 | -0.03(-1.22%) |
Feb 12, 2024 | 2.410 | 2.480 | 2.380 | 2.450 | 19,622 | +0.03(+1.24%) |
Feb 09, 2024 | 2.390 | 2.440 | 2.380 | 2.420 | 4,374 | +0.04(+1.68%) |
Feb 08, 2024 | 2.380 | 2.442 | 2.380 | 2.380 | 18,194 | -0.04(-1.45%) |
Feb 07, 2024 | 2.373 | 2.430 | 2.361 | 2.415 | 25,836 | +0.04(+1.86%) |
Feb 06, 2024 | 2.360 | 2.430 | 2.360 | 2.371 | 9,949 | +0.00(+0.04%) |
Feb 05, 2024 | 2.360 | 2.417 | 2.360 | 2.370 | 34,808 | -0.02(-0.84%) |
Feb 02, 2024 | 2.360 | 2.430 | 2.360 | 2.390 | 17,761 | -0.01(-0.37%) |
Feb 01, 2024 | 2.370 | 2.450 | 2.360 | 2.399 | 11,746 | +0.01(+0.37%) |
Jan 31, 2024 | 2.390 | 2.430 | 2.380 | 2.390 | 7,555 | -0.01(-0.41%) |
Jan 30, 2024 | 2.430 | 2.500 | 2.367 | 2.400 | 33,779 | -0.03(-1.24%) |
Jan 29, 2024 | 2.430 | 2.480 | 2.411 | 2.430 | 12,325 | -0.02(-0.82%) |
Jan 26, 2024 | 2.470 | 2.590 | 2.440 | 2.450 | 20,245 | -0.05(-2.00%) |
Jan 25, 2024 | 2.360 | 2.549 | 2.340 | 2.500 | 65,256 | +0.13(+5.49%) |
Jan 24, 2024 | 2.360 | 2.400 | 2.329 | 2.370 | 43,347 | +0.02(+0.85%) |
Jan 23, 2024 | 2.340 | 2.360 | 2.330 | 2.350 | 6,780 | +0.00(+0.00%) |
Jan 22, 2024 | 2.280 | 2.380 | 2.280 | 2.350 | 9,056 | +0.04(+1.73%) |
Jan 19, 2024 | 2.300 | 2.330 | 2.270 | 2.310 | 25,552 | +0.02(+0.87%) |
Jan 18, 2024 | 2.280 | 2.290 | 2.260 | 2.290 | 26,096 | +0.01(+0.44%) |
Jan 17, 2024 | 2.270 | 2.307 | 2.270 | 2.280 | 11,113 | -0.01(-0.44%) |
Jan 16, 2024 | 2.300 | 2.330 | 2.260 | 2.290 | 25,989 | -0.01(-0.43%) |
Jan 12, 2024 | 2.310 | 2.339 | 2.280 | 2.300 | 13,424 | +0.00(+0.00%) |
Jan 11, 2024 | 2.350 | 2.350 | 2.283 | 2.300 | 22,243 | -0.06(-2.55%) |
Jan 10, 2024 | 2.300 | 2.400 | 2.291 | 2.360 | 21,245 | +0.06(+2.61%) |
Jan 09, 2024 | 2.290 | 2.320 | 2.290 | 2.300 | 7,589 | -0.02(-0.86%) |
Jan 08, 2024 | 2.310 | 2.340 | 2.280 | 2.320 | 14,887 | -0.01(-0.31%) |
Jan 05, 2024 | 2.300 | 2.340 | 2.300 | 2.327 | 9,798 | -0.01(-0.55%) |
Jan 04, 2024 | 2.338 | 2.350 | 2.302 | 2.340 | 16,405 | +0.02(+0.86%) |
Jan 03, 2024 | 2.280 | 2.350 | 2.280 | 2.320 | 30,980 | +0.00(+0.00%) |
Jan 02, 2024 | 2.330 | 2.390 | 2.280 | 2.320 | 37,334 | -0.03(-1.28%) |
Dec 29, 2023 | 2.350 | 2.380 | 2.310 | 2.350 | 40,442 | -0.00(-0.21%) |
Dec 28, 2023 | 2.330 | 2.400 | 2.330 | 2.355 | 36,078 | -0.00(-0.21%) |
Dec 27, 2023 | 2.400 | 2.420 | 2.300 | 2.360 | 47,246 | -0.02(-0.84%) |
Dec 26, 2023 | 2.350 | 2.440 | 2.350 | 2.380 | 16,975 | +0.00(+0.00%) |
Dec 22, 2023 | 2.360 | 2.420 | 2.360 | 2.380 | 23,764 | -0.01(-0.41%) |
Dec 21, 2023 | 2.340 | 2.400 | 2.340 | 2.390 | 16,675 | +0.01(+0.42%) |
Dec 20, 2023 | 2.360 | 2.440 | 2.330 | 2.380 | 19,857 | -0.01(-0.42%) |
Dec 19, 2023 | 2.370 | 2.420 | 2.356 | 2.390 | 22,457 | +0.04(+1.70%) |
Dec 18, 2023 | 2.320 | 2.404 | 2.280 | 2.350 | 29,203 | +0.00(+0.00%) |
Dec 15, 2023 | 2.360 | 2.440 | 2.350 | 2.350 | 23,569 | -0.01(-0.42%) |
Dec 14, 2023 | 2.390 | 2.590 | 2.320 | 2.360 | 88,322 | -0.03(-1.26%) |
Dec 13, 2023 | 2.390 | 2.416 | 2.330 | 2.390 | 33,921 | +0.05(+2.14%) |
Dec 12, 2023 | 2.390 | 2.390 | 2.332 | 2.340 | 9,037 | -0.01(-0.43%) |
Dec 11, 2023 | 2.350 | 2.390 | 2.330 | 2.350 | 23,860 | -0.03(-1.26%) |
Dec 08, 2023 | 2.300 | 2.390 | 2.300 | 2.380 | 23,996 | +0.05(+2.15%) |
Dec 07, 2023 | 2.300 | 2.420 | 2.280 | 2.330 | 16,048 | +0.03(+1.30%) |
Dec 06, 2023 | 2.320 | 2.420 | 2.260 | 2.300 | 70,419 | -0.07(-2.95%) |
Dec 05, 2023 | 2.410 | 2.410 | 2.320 | 2.370 | 46,858 | -0.03(-1.06%) |
Dec 04, 2023 | 2.360 | 2.420 | 2.330 | 2.395 | 35,142 | -0.02(-1.02%) |
Dec 01, 2023 | 2.300 | 2.430 | 2.295 | 2.420 | 18,523 | +0.09(+3.86%) |
Nov 30, 2023 | 2.270 | 2.355 | 2.270 | 2.330 | 7,165 | +0.03(+1.30%) |
Nov 29, 2023 | 2.270 | 2.408 | 2.260 | 2.300 | 11,370 | +0.01(+0.43%) |
Nov 28, 2023 | 2.270 | 2.320 | 2.270 | 2.290 | 11,783 | -0.02(-0.86%) |
Nov 27, 2023 | 2.350 | 2.390 | 2.310 | 2.310 | 16,459 | -0.02(-0.86%) |
Nov 24, 2023 | 2.260 | 2.370 | 2.260 | 2.330 | 9,863 | -0.08(-3.32%) |
Nov 22, 2023 | 2.330 | 2.429 | 2.330 | 2.410 | 8,244 | +0.03(+1.26%) |
Nov 21, 2023 | 2.350 | 2.420 | 2.334 | 2.380 | 36,947 | +0.01(+0.42%) |
Nov 20, 2023 | 2.210 | 2.400 | 2.210 | 2.370 | 87,891 | +0.05(+2.16%) |
Nov 17, 2023 | 2.390 | 2.390 | 2.250 | 2.320 | 56,342 | -0.03(-1.28%) |
Nov 16, 2023 | 2.370 | 2.401 | 2.350 | 2.350 | 14,341 | -0.05(-2.08%) |
Nov 15, 2023 | 2.410 | 2.430 | 2.380 | 2.400 | 7,016 | +0.00(+0.00%) |
Nov 14, 2023 | 2.400 | 2.430 | 2.390 | 2.400 | 11,481 | +0.02(+1.05%) |
Nov 13, 2023 | 2.360 | 2.400 | 2.360 | 2.375 | 12,440 | -0.00(-0.21%) |
Nov 10, 2023 | 2.390 | 2.420 | 2.370 | 2.380 | 17,406 | -0.04(-1.65%) |
Nov 09, 2023 | 2.420 | 2.500 | 2.401 | 2.420 | 25,712 | -0.03(-1.22%) |
Nov 08, 2023 | 2.440 | 2.520 | 2.430 | 2.450 | 17,591 | -0.03(-1.41%) |
Nov 07, 2023 | 2.441 | 2.490 | 2.441 | 2.485 | 17,671 | +0.03(+1.43%) |
Nov 06, 2023 | 2.460 | 2.570 | 2.450 | 2.450 | 30,645 | -0.05(-2.20%) |
Nov 03, 2023 | 2.450 | 2.590 | 2.450 | 2.505 | 42,143 | +0.06(+2.66%) |
Nov 02, 2023 | 2.610 | 2.668 | 2.440 | 2.440 | 71,113 | -0.24(-8.96%) |
Nov 01, 2023 | 2.650 | 2.680 | 2.600 | 2.680 | 15,718 | +0.02(+0.75%) |
Oct 31, 2023 | 2.500 | 2.670 | 2.490 | 2.660 | 13,742 | +0.12(+4.72%) |
Oct 30, 2023 | 2.470 | 2.550 | 2.440 | 2.540 | 51,447 | +0.05(+2.02%) |
Oct 27, 2023 | 2.530 | 2.570 | 2.430 | 2.490 | 31,203 | -0.02(-0.80%) |
Oct 26, 2023 | 2.530 | 2.580 | 2.510 | 2.510 | 13,128 | -0.06(-2.33%) |
Oct 25, 2023 | 2.550 | 2.590 | 2.500 | 2.570 | 20,388 | +0.02(+0.78%) |
Oct 24, 2023 | 2.570 | 2.620 | 2.550 | 2.550 | 17,288 | -0.02(-0.78%) |
Oct 23, 2023 | 2.600 | 2.670 | 2.560 | 2.570 | 83,105 | -0.11(-4.10%) |
Oct 20, 2023 | 2.580 | 2.722 | 2.580 | 2.680 | 17,159 | +0.08(+3.08%) |
Oct 19, 2023 | 2.610 | 2.660 | 2.600 | 2.600 | 9,457 | -0.05(-1.89%) |
Oct 18, 2023 | 2.650 | 2.700 | 2.640 | 2.650 | 15,250 | -0.02(-0.75%) |
Oct 17, 2023 | 2.650 | 2.705 | 2.650 | 2.670 | 23,627 | +0.04(+1.52%) |
Oct 16, 2023 | 2.690 | 2.710 | 2.630 | 2.630 | 16,180 | +0.00(+0.00%) |
Oct 13, 2023 | 2.740 | 2.810 | 2.630 | 2.630 | 9,546 | -0.09(-3.31%) |
Oct 12, 2023 | 2.730 | 2.750 | 2.700 | 2.720 | 4,678 | -0.03(-1.09%) |
Oct 11, 2023 | 2.780 | 2.833 | 2.750 | 2.750 | 22,521 | -0.07(-2.48%) |
Oct 10, 2023 | 2.770 | 2.820 | 2.691 | 2.820 | 17,246 | +0.04(+1.44%) |
Oct 09, 2023 | 2.690 | 2.800 | 2.690 | 2.780 | 28,373 | +0.04(+1.46%) |
Oct 06, 2023 | 2.700 | 2.780 | 2.650 | 2.740 | 19,733 | -0.01(-0.36%) |
Oct 05, 2023 | 2.670 | 2.750 | 2.670 | 2.750 | 8,412 | +0.05(+1.85%) |
Oct 04, 2023 | 2.730 | 2.760 | 2.650 | 2.700 | 9,859 | -0.07(-2.53%) |
Oct 03, 2023 | 2.720 | 2.780 | 2.711 | 2.770 | 11,994 | -0.01(-0.36%) |
Oct 02, 2023 | 2.780 | 2.780 | 2.700 | 2.780 | 28,721 | +0.00(+0.00%) |
Sep 29, 2023 | 2.740 | 2.790 | 2.740 | 2.780 | 19,430 | +0.08(+2.96%) |
Sep 28, 2023 | 2.660 | 2.745 | 2.660 | 2.700 | 7,155 | +0.04(+1.50%) |
Sep 27, 2023 | 2.750 | 2.760 | 2.660 | 2.660 | 12,287 | +0.01(+0.38%) |
Sep 26, 2023 | 2.690 | 2.850 | 2.650 | 2.650 | 46,570 | -0.06(-2.21%) |
Sep 25, 2023 | 2.707 | 2.740 | 2.690 | 2.710 | 11,523 | -0.03(-1.09%) |
Sep 22, 2023 | 2.720 | 2.749 | 2.710 | 2.740 | 8,696 | +0.00(+0.00%) |
Sep 21, 2023 | 2.700 | 2.740 | 2.690 | 2.740 | 15,941 | +0.02(+0.74%) |
Sep 20, 2023 | 2.740 | 2.785 | 2.710 | 2.720 | 6,247 | -0.04(-1.45%) |
Sep 19, 2023 | 2.810 | 2.810 | 2.720 | 2.760 | 24,651 | -0.07(-2.47%) |
Sep 18, 2023 | 2.840 | 2.840 | 2.770 | 2.830 | 25,838 | -0.02(-0.70%) |
Sep 15, 2023 | 2.830 | 2.860 | 2.820 | 2.850 | 20,604 | +0.00(+0.00%) |
Sep 14, 2023 | 2.810 | 2.860 | 2.810 | 2.850 | 21,775 | +0.06(+2.15%) |
Sep 13, 2023 | 2.850 | 2.880 | 2.790 | 2.790 | 67,644 | -0.01(-0.36%) |
Sep 12, 2023 | 2.750 | 2.890 | 2.750 | 2.800 | 66,334 | +0.00(+0.00%) |
Sep 11, 2023 | 2.760 | 2.850 | 2.760 | 2.800 | 29,044 | +0.01(+0.36%) |
Sep 08, 2023 | 2.810 | 2.855 | 2.760 | 2.790 | 48,666 | -0.04(-1.41%) |
Sep 07, 2023 | 2.790 | 2.940 | 2.790 | 2.830 | 46,019 | -0.02(-0.56%) |
Sep 06, 2023 | 2.855 | 2.900 | 2.780 | 2.846 | 42,410 | -0.03(-1.18%) |
Sep 05, 2023 | 2.830 | 3.080 | 2.650 | 2.880 | 277,573 | +0.13(+4.73%) |