Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 2.050 | 2.170 | 1.910 | 2.080 | 307,162 | +0.05(+2.46%) |
May 09, 2024 | 2.100 | 2.190 | 1.970 | 2.030 | 675,649 | +0.07(+3.57%) |
May 08, 2024 | 1.870 | 2.000 | 1.830 | 1.960 | 644,674 | +0.28(+16.67%) |
May 07, 2024 | 1.810 | 1.940 | 1.430 | 1.680 | 1,016,864 | -0.23(-12.04%) |
May 06, 2024 | 2.090 | 2.090 | 1.830 | 1.910 | 1,048,801 | -0.01(-0.52%) |
May 03, 2024 | 1.810 | 2.080 | 1.750 | 1.920 | 381,059 | +0.19(+10.98%) |
May 02, 2024 | 1.760 | 1.780 | 1.680 | 1.730 | 453,242 | +0.12(+7.45%) |
May 01, 2024 | 1.530 | 1.647 | 1.510 | 1.610 | 80,682 | +0.06(+3.87%) |
Apr 30, 2024 | 1.600 | 1.600 | 1.530 | 1.550 | 56,501 | -0.03(-1.90%) |
Apr 29, 2024 | 1.480 | 1.610 | 1.440 | 1.580 | 131,930 | +0.13(+8.97%) |
Apr 26, 2024 | 1.560 | 1.619 | 1.440 | 1.450 | 124,494 | -0.03(-2.03%) |
Apr 25, 2024 | 1.470 | 1.520 | 1.410 | 1.480 | 66,280 | -0.03(-1.99%) |
Apr 24, 2024 | 1.600 | 1.600 | 1.490 | 1.510 | 90,571 | -0.02(-1.31%) |
Apr 23, 2024 | 1.430 | 1.570 | 1.430 | 1.530 | 137,350 | +0.09(+6.25%) |
Apr 22, 2024 | 1.390 | 1.500 | 1.390 | 1.440 | 130,628 | +0.04(+2.86%) |
Apr 19, 2024 | 1.400 | 1.440 | 1.360 | 1.400 | 58,804 | -0.01(-0.71%) |
Apr 18, 2024 | 1.380 | 1.450 | 1.300 | 1.410 | 140,418 | +0.05(+3.68%) |
Apr 17, 2024 | 1.500 | 1.510 | 1.360 | 1.360 | 112,526 | -0.11(-7.48%) |
Apr 16, 2024 | 1.440 | 1.510 | 1.360 | 1.470 | 91,610 | +0.00(+0.00%) |
Apr 15, 2024 | 1.530 | 1.536 | 1.410 | 1.470 | 69,357 | -0.06(-3.92%) |
Apr 12, 2024 | 1.600 | 1.621 | 1.500 | 1.530 | 155,480 | -0.03(-1.92%) |
Apr 11, 2024 | 1.610 | 1.610 | 1.520 | 1.560 | 122,961 | +0.05(+3.31%) |
Apr 10, 2024 | 1.670 | 1.670 | 1.460 | 1.510 | 230,263 | -0.12(-7.36%) |
Apr 09, 2024 | 1.710 | 1.780 | 1.600 | 1.630 | 196,127 | -0.08(-4.68%) |
Apr 08, 2024 | 1.750 | 1.790 | 1.680 | 1.710 | 120,413 | -0.04(-2.29%) |
Apr 05, 2024 | 1.680 | 1.780 | 1.630 | 1.750 | 190,703 | +0.06(+3.55%) |
Apr 04, 2024 | 1.770 | 1.850 | 1.685 | 1.690 | 211,054 | -0.06(-3.43%) |
Apr 03, 2024 | 1.830 | 1.860 | 1.730 | 1.750 | 490,276 | -0.11(-5.91%) |
Apr 02, 2024 | 1.830 | 1.938 | 1.780 | 1.860 | 121,773 | +0.00(+0.00%) |
Apr 01, 2024 | 1.780 | 1.890 | 1.740 | 1.860 | 117,250 | +0.08(+4.49%) |
Mar 28, 2024 | 1.790 | 1.850 | 1.762 | 1.780 | 273,600 | -0.01(-0.56%) |
Mar 27, 2024 | 1.770 | 1.850 | 1.760 | 1.790 | 160,298 | +0.03(+1.70%) |
Mar 26, 2024 | 1.780 | 1.870 | 1.760 | 1.760 | 302,463 | +0.00(+0.00%) |
Mar 25, 2024 | 1.800 | 1.835 | 1.720 | 1.760 | 277,924 | -0.03(-1.68%) |
Mar 22, 2024 | 1.810 | 1.880 | 1.710 | 1.790 | 324,851 | -0.05(-2.72%) |
Mar 21, 2024 | 1.920 | 1.950 | 1.790 | 1.840 | 274,497 | -0.01(-0.54%) |
Mar 20, 2024 | 1.920 | 1.979 | 1.820 | 1.850 | 277,765 | -0.11(-5.61%) |
Mar 19, 2024 | 1.920 | 2.000 | 1.915 | 1.960 | 246,831 | +0.06(+3.16%) |
Mar 18, 2024 | 1.920 | 2.000 | 1.900 | 1.900 | 163,524 | +0.00(+0.00%) |
Mar 15, 2024 | 1.880 | 1.990 | 1.880 | 1.900 | 173,088 | +0.02(+1.06%) |
Mar 14, 2024 | 2.000 | 2.010 | 1.810 | 1.880 | 264,756 | -0.12(-6.00%) |
Mar 13, 2024 | 2.020 | 2.082 | 2.000 | 2.000 | 88,608 | -0.02(-0.99%) |
Mar 12, 2024 | 1.990 | 2.100 | 1.860 | 2.020 | 228,797 | +0.01(+0.50%) |
Mar 11, 2024 | 2.160 | 2.185 | 1.972 | 2.010 | 272,706 | -0.11(-5.19%) |
Mar 08, 2024 | 2.300 | 2.340 | 2.110 | 2.120 | 245,889 | -0.16(-7.02%) |
Mar 07, 2024 | 2.170 | 2.340 | 2.094 | 2.280 | 214,954 | +0.13(+6.05%) |
Mar 06, 2024 | 2.110 | 2.190 | 2.080 | 2.150 | 197,805 | +0.04(+1.90%) |
Mar 05, 2024 | 2.170 | 2.200 | 2.020 | 2.110 | 163,300 | -0.05(-2.31%) |
Mar 04, 2024 | 2.230 | 2.298 | 2.140 | 2.160 | 275,739 | -0.02(-0.92%) |
Mar 01, 2024 | 2.250 | 2.280 | 2.150 | 2.180 | 347,269 | -0.06(-2.68%) |
Feb 29, 2024 | 2.300 | 2.390 | 2.210 | 2.240 | 211,929 | -0.06(-2.61%) |
Feb 28, 2024 | 2.330 | 2.400 | 2.250 | 2.300 | 294,288 | -0.06(-2.54%) |
Feb 27, 2024 | 2.330 | 2.450 | 2.280 | 2.360 | 414,125 | +0.06(+2.61%) |
Feb 26, 2024 | 2.350 | 2.378 | 2.270 | 2.300 | 151,132 | -0.05(-2.13%) |
Feb 23, 2024 | 2.320 | 2.410 | 2.290 | 2.350 | 105,888 | +0.04(+1.73%) |
Feb 22, 2024 | 2.280 | 2.400 | 2.280 | 2.310 | 99,444 | +0.01(+0.43%) |
Feb 21, 2024 | 2.290 | 2.325 | 2.240 | 2.300 | 66,776 | -0.02(-0.86%) |
Feb 20, 2024 | 2.380 | 2.426 | 2.210 | 2.320 | 202,815 | +0.03(+1.31%) |
Feb 16, 2024 | 2.340 | 2.342 | 2.220 | 2.290 | 206,720 | -0.06(-2.55%) |
Feb 15, 2024 | 2.160 | 2.350 | 2.120 | 2.350 | 310,997 | +0.12(+5.38%) |
Feb 14, 2024 | 2.260 | 2.290 | 2.180 | 2.230 | 142,670 | +0.00(+0.00%) |
Feb 13, 2024 | 2.250 | 2.330 | 2.170 | 2.230 | 194,886 | -0.04(-1.76%) |
Feb 12, 2024 | 2.220 | 2.340 | 2.190 | 2.270 | 296,387 | +0.06(+2.48%) |
Feb 09, 2024 | 2.180 | 2.580 | 2.080 | 2.215 | 1,028,565 | +0.21(+10.75%) |
Feb 08, 2024 | 2.070 | 2.070 | 1.960 | 2.000 | 270,198 | -0.07(-3.38%) |
Feb 07, 2024 | 2.040 | 2.100 | 1.990 | 2.070 | 134,562 | +0.03(+1.47%) |
Feb 06, 2024 | 2.000 | 2.050 | 1.950 | 2.040 | 131,708 | +0.03(+1.49%) |
Feb 05, 2024 | 2.050 | 2.100 | 1.940 | 2.010 | 109,350 | -0.09(-4.29%) |
Feb 02, 2024 | 2.080 | 2.127 | 2.025 | 2.100 | 47,492 | -0.03(-1.41%) |
Feb 01, 2024 | 2.000 | 2.148 | 2.000 | 2.130 | 57,657 | +0.13(+6.50%) |
Jan 31, 2024 | 2.070 | 2.160 | 2.000 | 2.000 | 49,085 | -0.08(-3.85%) |
Jan 30, 2024 | 2.120 | 2.220 | 2.070 | 2.080 | 94,785 | -0.06(-2.80%) |
Jan 29, 2024 | 2.050 | 2.150 | 1.990 | 2.140 | 71,461 | +0.09(+4.39%) |
Jan 26, 2024 | 2.080 | 2.100 | 2.000 | 2.050 | 73,012 | +0.00(+0.00%) |
Jan 25, 2024 | 2.040 | 2.087 | 1.987 | 2.050 | 79,924 | +0.02(+0.99%) |
Jan 24, 2024 | 2.100 | 2.100 | 2.010 | 2.030 | 71,369 | -0.01(-0.49%) |
Jan 23, 2024 | 2.070 | 2.130 | 1.980 | 2.040 | 171,652 | -0.01(-0.49%) |
Jan 22, 2024 | 2.000 | 2.090 | 1.870 | 2.050 | 107,022 | +0.06(+3.02%) |
Jan 19, 2024 | 1.980 | 2.080 | 1.920 | 1.990 | 134,028 | +0.00(+0.00%) |
Jan 18, 2024 | 2.080 | 2.080 | 1.920 | 1.990 | 156,466 | -0.06(-2.93%) |
Jan 17, 2024 | 2.130 | 2.130 | 2.000 | 2.050 | 127,707 | -0.03(-1.44%) |
Jan 16, 2024 | 2.330 | 2.330 | 2.050 | 2.080 | 364,255 | -0.26(-11.11%) |
Jan 12, 2024 | 2.170 | 2.360 | 2.150 | 2.340 | 274,591 | +0.18(+8.33%) |
Jan 11, 2024 | 2.250 | 2.260 | 2.110 | 2.160 | 146,973 | -0.06(-2.70%) |
Jan 10, 2024 | 2.370 | 2.370 | 2.150 | 2.220 | 314,620 | -0.19(-7.88%) |
Jan 09, 2024 | 2.260 | 2.420 | 2.170 | 2.410 | 253,574 | +0.16(+7.11%) |
Jan 08, 2024 | 2.100 | 2.329 | 2.040 | 2.250 | 337,433 | +0.19(+9.22%) |
Jan 05, 2024 | 2.140 | 2.179 | 2.000 | 2.060 | 285,193 | -0.05(-2.37%) |
Jan 04, 2024 | 1.920 | 2.270 | 1.880 | 2.110 | 541,124 | +0.24(+12.83%) |
Jan 03, 2024 | 1.730 | 1.890 | 1.700 | 1.870 | 183,381 | +0.11(+6.25%) |
Jan 02, 2024 | 1.730 | 1.780 | 1.650 | 1.760 | 229,202 | +0.00(+0.00%) |
Dec 29, 2023 | 1.760 | 1.780 | 1.726 | 1.760 | 136,224 | +0.02(+1.15%) |
Dec 28, 2023 | 1.700 | 1.780 | 1.670 | 1.740 | 164,208 | +0.02(+1.16%) |
Dec 27, 2023 | 1.740 | 1.760 | 1.650 | 1.720 | 199,891 | +0.00(+0.00%) |
Dec 26, 2023 | 1.770 | 1.770 | 1.680 | 1.720 | 201,510 | +0.02(+1.18%) |
Dec 22, 2023 | 1.690 | 1.840 | 1.650 | 1.700 | 383,892 | +0.04(+2.41%) |
Dec 21, 2023 | 1.580 | 1.700 | 1.563 | 1.660 | 180,013 | +0.10(+6.41%) |
Dec 20, 2023 | 1.650 | 1.670 | 1.530 | 1.560 | 94,316 | -0.10(-6.02%) |
Dec 19, 2023 | 1.510 | 1.690 | 1.510 | 1.660 | 174,306 | +0.12(+7.79%) |
Dec 18, 2023 | 1.500 | 1.590 | 1.420 | 1.540 | 195,814 | +0.01(+0.65%) |
Dec 15, 2023 | 1.560 | 1.660 | 1.500 | 1.530 | 152,136 | -0.03(-1.92%) |
Dec 14, 2023 | 1.570 | 1.640 | 1.460 | 1.560 | 371,637 | -0.01(-0.64%) |
Dec 13, 2023 | 1.500 | 1.600 | 1.440 | 1.570 | 235,542 | +0.11(+7.53%) |
Dec 12, 2023 | 1.600 | 1.621 | 1.420 | 1.460 | 334,729 | -0.15(-9.32%) |
Dec 11, 2023 | 1.910 | 1.910 | 1.520 | 1.610 | 550,033 | -0.31(-16.15%) |
Dec 08, 2023 | 1.750 | 1.920 | 1.710 | 1.920 | 338,465 | +0.24(+14.29%) |
Dec 07, 2023 | 1.670 | 1.770 | 1.600 | 1.680 | 168,843 | +0.04(+2.44%) |
Dec 06, 2023 | 1.710 | 1.820 | 1.620 | 1.640 | 229,746 | -0.10(-5.75%) |
Dec 05, 2023 | 1.610 | 1.770 | 1.580 | 1.740 | 309,772 | +0.12(+7.41%) |
Dec 04, 2023 | 1.590 | 1.650 | 1.550 | 1.620 | 122,882 | +0.01(+0.62%) |
Dec 01, 2023 | 1.520 | 1.630 | 1.470 | 1.610 | 113,970 | +0.08(+5.23%) |
Nov 30, 2023 | 1.530 | 1.620 | 1.493 | 1.530 | 130,917 | +0.03(+2.00%) |
Nov 29, 2023 | 1.490 | 1.580 | 1.450 | 1.500 | 72,657 | +0.02(+1.35%) |
Nov 28, 2023 | 1.490 | 1.520 | 1.450 | 1.480 | 51,525 | -0.01(-0.67%) |
Nov 27, 2023 | 1.500 | 1.550 | 1.450 | 1.490 | 191,544 | +0.03(+2.05%) |
Nov 24, 2023 | 1.420 | 1.510 | 1.360 | 1.460 | 57,750 | +0.05(+3.55%) |
Nov 22, 2023 | 1.390 | 1.460 | 1.330 | 1.410 | 175,402 | +0.01(+0.71%) |
Nov 21, 2023 | 1.480 | 1.505 | 1.380 | 1.400 | 136,556 | -0.10(-6.67%) |
Nov 20, 2023 | 1.450 | 1.530 | 1.410 | 1.500 | 150,577 | +0.05(+3.45%) |
Nov 17, 2023 | 1.370 | 1.470 | 1.350 | 1.450 | 109,564 | +0.07(+5.07%) |
Nov 16, 2023 | 1.480 | 1.510 | 1.330 | 1.380 | 230,832 | -0.13(-8.61%) |
Nov 15, 2023 | 1.500 | 1.560 | 1.480 | 1.510 | 105,212 | +0.03(+2.03%) |
Nov 14, 2023 | 1.250 | 1.580 | 1.250 | 1.480 | 820,512 | +0.15(+11.28%) |
Nov 13, 2023 | 1.390 | 1.390 | 1.230 | 1.330 | 189,758 | -0.06(-4.32%) |
Nov 10, 2023 | 1.460 | 1.480 | 1.370 | 1.390 | 191,132 | -0.05(-3.47%) |
Nov 09, 2023 | 1.610 | 1.640 | 1.370 | 1.440 | 499,813 | -0.16(-10.00%) |
Nov 08, 2023 | 1.650 | 1.650 | 1.500 | 1.600 | 587,095 | +0.02(+1.27%) |
Nov 07, 2023 | 1.500 | 1.780 | 1.480 | 1.580 | 683,360 | +0.10(+6.76%) |
Nov 06, 2023 | 1.370 | 1.500 | 1.360 | 1.480 | 330,801 | +0.11(+8.03%) |
Nov 03, 2023 | 1.330 | 1.450 | 1.210 | 1.370 | 363,381 | +0.15(+12.30%) |
Nov 02, 2023 | 1.250 | 1.320 | 1.220 | 1.220 | 246,219 | +0.04(+3.39%) |
Nov 01, 2023 | 1.110 | 1.190 | 1.090 | 1.180 | 120,664 | +0.05(+4.42%) |
Oct 31, 2023 | 1.080 | 1.150 | 1.080 | 1.130 | 181,600 | +0.05(+4.63%) |
Oct 30, 2023 | 1.080 | 1.150 | 1.050 | 1.080 | 252,536 | -0.04(-3.57%) |
Oct 27, 2023 | 1.120 | 1.230 | 1.080 | 1.120 | 137,762 | -0.03(-2.61%) |
Oct 26, 2023 | 1.160 | 1.230 | 1.050 | 1.150 | 151,114 | +0.00(+0.00%) |
Oct 25, 2023 | 1.220 | 1.220 | 1.140 | 1.150 | 85,776 | -0.03(-2.54%) |
Oct 24, 2023 | 1.210 | 1.260 | 1.150 | 1.180 | 50,348 | +0.02(+1.72%) |
Oct 23, 2023 | 1.200 | 1.270 | 1.130 | 1.160 | 272,845 | -0.08(-6.07%) |
Oct 20, 2023 | 1.230 | 1.309 | 1.190 | 1.235 | 124,680 | +0.01(+0.41%) |
Oct 19, 2023 | 1.330 | 1.345 | 1.220 | 1.230 | 95,501 | -0.10(-7.52%) |
Oct 18, 2023 | 1.380 | 1.405 | 1.300 | 1.330 | 151,345 | -0.05(-3.62%) |
Oct 17, 2023 | 1.460 | 1.490 | 1.380 | 1.380 | 148,060 | -0.07(-4.83%) |
Oct 16, 2023 | 1.370 | 1.500 | 1.410 | 1.450 | 77,090 | +0.05(+3.57%) |
Oct 13, 2023 | 1.390 | 1.430 | 1.380 | 1.400 | 33,920 | -0.01(-0.71%) |
Oct 12, 2023 | 1.460 | 1.460 | 1.360 | 1.410 | 135,196 | -0.02(-1.40%) |
Oct 11, 2023 | 1.420 | 1.510 | 1.380 | 1.430 | 95,891 | +0.01(+0.70%) |
Oct 10, 2023 | 1.470 | 1.510 | 1.420 | 1.420 | 66,457 | -0.05(-3.40%) |
Oct 09, 2023 | 1.460 | 1.510 | 1.410 | 1.470 | 83,446 | -0.02(-1.34%) |
Oct 06, 2023 | 1.530 | 1.530 | 1.440 | 1.490 | 120,289 | +0.00(+0.00%) |
Oct 05, 2023 | 1.470 | 1.550 | 1.402 | 1.490 | 185,274 | +0.09(+6.43%) |
Oct 04, 2023 | 1.380 | 1.440 | 1.380 | 1.400 | 46,816 | +0.00(+0.00%) |
Oct 03, 2023 | 1.390 | 1.465 | 1.340 | 1.400 | 217,966 | -0.01(-0.71%) |