Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.760 | 1.900 | 1.750 | 1.800 | 11,992,115 | +0.06(+3.45%) |
May 21, 2024 | 1.750 | 1.780 | 1.700 | 1.740 | 13,776,585 | -0.03(-1.69%) |
May 20, 2024 | 1.910 | 1.920 | 1.760 | 1.770 | 8,937,893 | -0.14(-7.33%) |
May 17, 2024 | 1.870 | 1.930 | 1.810 | 1.910 | 12,044,773 | +0.05(+2.69%) |
May 16, 2024 | 1.860 | 1.890 | 1.790 | 1.860 | 7,879,804 | -0.03(-1.59%) |
May 15, 2024 | 1.910 | 1.950 | 1.840 | 1.890 | 9,882,949 | +0.04(+2.16%) |
May 14, 2024 | 1.830 | 2.060 | 1.800 | 1.850 | 28,260,958 | +0.13(+7.56%) |
May 13, 2024 | 1.520 | 1.720 | 1.520 | 1.720 | 12,747,861 | +0.19(+12.42%) |
May 10, 2024 | 1.700 | 1.710 | 1.520 | 1.530 | 11,006,461 | -0.16(-9.47%) |
May 09, 2024 | 1.740 | 1.760 | 1.650 | 1.690 | 12,799,187 | -0.05(-2.87%) |
May 08, 2024 | 1.700 | 1.740 | 1.660 | 1.740 | 11,443,189 | -0.02(-1.14%) |
May 07, 2024 | 1.770 | 1.860 | 1.740 | 1.760 | 14,408,746 | -0.02(-1.12%) |
May 06, 2024 | 1.650 | 1.790 | 1.640 | 1.780 | 19,933,870 | +0.12(+7.23%) |
May 03, 2024 | 1.580 | 1.680 | 1.540 | 1.660 | 17,514,280 | +0.14(+9.21%) |
May 02, 2024 | 1.500 | 1.530 | 1.410 | 1.520 | 10,162,811 | +0.10(+7.04%) |
May 01, 2024 | 1.360 | 1.530 | 1.340 | 1.420 | 13,426,871 | +0.09(+6.77%) |
Apr 30, 2024 | 1.310 | 1.360 | 1.280 | 1.330 | 7,685,012 | +0.00(+0.00%) |
Apr 29, 2024 | 1.290 | 1.390 | 1.290 | 1.330 | 7,509,435 | +0.06(+4.72%) |
Apr 26, 2024 | 1.260 | 1.310 | 1.230 | 1.270 | 9,948,671 | +0.01(+0.79%) |
Apr 25, 2024 | 1.270 | 1.290 | 1.220 | 1.260 | 8,362,706 | -0.03(-2.33%) |
Apr 24, 2024 | 1.350 | 1.390 | 1.290 | 1.290 | 9,664,533 | -0.05(-3.73%) |
Apr 23, 2024 | 1.340 | 1.440 | 1.330 | 1.340 | 14,500,895 | -0.02(-1.47%) |
Apr 22, 2024 | 1.360 | 1.360 | 1.210 | 1.360 | 19,545,860 | +0.00(+0.00%) |
Apr 19, 2024 | 1.340 | 1.400 | 1.340 | 1.360 | 7,896,833 | -0.02(-1.45%) |
Apr 18, 2024 | 1.400 | 1.460 | 1.340 | 1.380 | 9,978,116 | -0.02(-1.43%) |
Apr 17, 2024 | 1.500 | 1.530 | 1.400 | 1.400 | 15,959,650 | -0.10(-6.67%) |
Apr 16, 2024 | 1.560 | 1.570 | 1.500 | 1.500 | 11,592,945 | -0.08(-5.06%) |
Apr 15, 2024 | 1.610 | 1.620 | 1.570 | 1.580 | 7,974,896 | -0.03(-1.86%) |
Apr 12, 2024 | 1.640 | 1.680 | 1.600 | 1.610 | 9,082,456 | -0.04(-2.42%) |
Apr 11, 2024 | 1.670 | 1.695 | 1.630 | 1.650 | 9,068,558 | -0.01(-0.60%) |
Apr 10, 2024 | 1.710 | 1.720 | 1.640 | 1.660 | 15,078,759 | -0.11(-6.21%) |
Apr 09, 2024 | 1.820 | 1.850 | 1.700 | 1.770 | 17,932,338 | -0.08(-4.32%) |
Apr 08, 2024 | 1.820 | 1.910 | 1.810 | 1.850 | 7,627,110 | +0.02(+1.09%) |
Apr 05, 2024 | 1.790 | 1.850 | 1.780 | 1.830 | 6,646,836 | +0.01(+0.55%) |
Apr 04, 2024 | 1.850 | 1.930 | 1.810 | 1.820 | 10,559,842 | -0.01(-0.55%) |
Apr 03, 2024 | 1.730 | 1.850 | 1.690 | 1.830 | 17,525,726 | +0.09(+5.17%) |
Apr 02, 2024 | 1.770 | 1.780 | 1.720 | 1.740 | 10,903,043 | -0.08(-4.40%) |
Apr 01, 2024 | 1.900 | 1.915 | 1.770 | 1.820 | 18,812,256 | -0.08(-4.21%) |
Mar 28, 2024 | 1.850 | 1.910 | 1.840 | 1.900 | 17,190,428 | +0.00(+0.00%) |
Mar 27, 2024 | 1.760 | 1.910 | 1.741 | 1.900 | 16,453,896 | +0.16(+9.20%) |
Mar 26, 2024 | 1.750 | 1.790 | 1.730 | 1.740 | 11,936,943 | +0.01(+0.58%) |
Mar 25, 2024 | 1.750 | 1.870 | 1.700 | 1.730 | 18,436,020 | -0.01(-0.57%) |
Mar 22, 2024 | 1.840 | 1.850 | 1.720 | 1.740 | 16,495,791 | -0.15(-7.94%) |
Mar 21, 2024 | 1.840 | 1.920 | 1.800 | 1.890 | 12,802,736 | +0.06(+3.28%) |
Mar 20, 2024 | 1.720 | 1.850 | 1.680 | 1.830 | 11,385,752 | +0.12(+7.02%) |
Mar 19, 2024 | 1.690 | 1.730 | 1.640 | 1.710 | 9,309,426 | -0.01(-0.58%) |
Mar 18, 2024 | 1.710 | 1.750 | 1.650 | 1.720 | 12,347,912 | +0.04(+2.38%) |
Mar 15, 2024 | 1.700 | 1.720 | 1.620 | 1.680 | 29,899,716 | -0.01(-0.59%) |
Mar 14, 2024 | 1.790 | 1.800 | 1.660 | 1.690 | 17,019,372 | -0.09(-5.06%) |
Mar 13, 2024 | 1.800 | 1.880 | 1.770 | 1.780 | 12,315,745 | -0.05(-2.73%) |
Mar 12, 2024 | 1.930 | 1.930 | 1.810 | 1.830 | 15,555,907 | -0.09(-4.69%) |
Mar 11, 2024 | 1.900 | 2.030 | 1.880 | 1.920 | 11,669,573 | +0.00(+0.00%) |
Mar 08, 2024 | 1.950 | 2.040 | 1.900 | 1.920 | 14,880,661 | -0.03(-1.54%) |
Mar 07, 2024 | 1.930 | 2.000 | 1.900 | 1.950 | 10,341,450 | +0.02(+1.04%) |
Mar 06, 2024 | 1.890 | 1.960 | 1.800 | 1.930 | 25,753,026 | -0.07(-3.50%) |
Mar 05, 2024 | 2.010 | 2.060 | 1.950 | 2.000 | 18,468,654 | -0.07(-3.38%) |
Mar 04, 2024 | 2.120 | 2.130 | 1.980 | 2.070 | 12,283,003 | -0.01(-0.48%) |
Mar 01, 2024 | 2.090 | 2.140 | 2.010 | 2.080 | 10,523,697 | +0.01(+0.48%) |
Feb 29, 2024 | 2.050 | 2.150 | 2.010 | 2.070 | 13,335,262 | +0.08(+4.02%) |
Feb 28, 2024 | 1.990 | 2.065 | 1.950 | 1.990 | 8,904,969 | -0.02(-1.00%) |
Feb 27, 2024 | 1.980 | 2.040 | 1.960 | 2.010 | 9,922,569 | +0.05(+2.55%) |
Feb 26, 2024 | 1.920 | 2.020 | 1.880 | 1.960 | 10,801,570 | +0.06(+3.16%) |
Feb 23, 2024 | 1.950 | 1.960 | 1.890 | 1.900 | 12,442,062 | -0.02(-1.04%) |
Feb 22, 2024 | 2.000 | 2.020 | 1.910 | 1.920 | 14,856,851 | -0.01(-0.52%) |
Feb 21, 2024 | 2.100 | 2.100 | 1.930 | 1.930 | 16,278,124 | -0.13(-6.31%) |
Feb 20, 2024 | 2.120 | 2.220 | 2.050 | 2.060 | 13,825,163 | -0.08(-3.74%) |
Feb 16, 2024 | 2.180 | 2.260 | 2.130 | 2.140 | 11,819,321 | -0.11(-4.89%) |
Feb 15, 2024 | 2.300 | 2.370 | 2.180 | 2.250 | 13,765,358 | -0.07(-3.02%) |
Feb 14, 2024 | 2.190 | 2.330 | 2.180 | 2.320 | 19,525,518 | +0.26(+12.62%) |
Feb 13, 2024 | 2.120 | 2.150 | 2.030 | 2.060 | 12,382,997 | -0.21(-9.25%) |
Feb 12, 2024 | 2.140 | 2.370 | 2.140 | 2.270 | 18,991,020 | +0.12(+5.58%) |
Feb 09, 2024 | 2.130 | 2.210 | 2.065 | 2.150 | 11,391,427 | +0.05(+2.38%) |
Feb 08, 2024 | 1.960 | 2.130 | 1.940 | 2.100 | 12,928,853 | +0.15(+7.69%) |
Feb 07, 2024 | 2.020 | 2.070 | 1.910 | 1.950 | 10,092,541 | -0.07(-3.47%) |
Feb 06, 2024 | 1.900 | 2.020 | 1.850 | 2.020 | 10,351,689 | +0.14(+7.45%) |
Feb 05, 2024 | 1.970 | 1.980 | 1.860 | 1.880 | 10,505,927 | -0.11(-5.53%) |
Feb 02, 2024 | 2.000 | 2.030 | 1.950 | 1.990 | 9,588,584 | -0.06(-2.93%) |
Feb 01, 2024 | 2.000 | 2.070 | 1.940 | 2.050 | 16,012,368 | +0.15(+7.89%) |
Jan 31, 2024 | 1.940 | 2.100 | 1.890 | 1.900 | 17,189,558 | -0.04(-2.06%) |
Jan 30, 2024 | 2.010 | 2.020 | 1.930 | 1.940 | 8,753,602 | -0.10(-4.90%) |
Jan 29, 2024 | 1.940 | 2.060 | 1.860 | 2.040 | 13,120,617 | +0.10(+5.15%) |
Jan 26, 2024 | 1.970 | 2.050 | 1.920 | 1.940 | 7,232,607 | -0.02(-1.02%) |
Jan 25, 2024 | 2.000 | 2.060 | 1.870 | 1.960 | 13,284,936 | -0.07(-3.45%) |
Jan 24, 2024 | 2.240 | 2.280 | 2.010 | 2.030 | 15,920,915 | -0.13(-6.02%) |
Jan 23, 2024 | 2.040 | 2.180 | 2.010 | 2.160 | 22,619,492 | +0.20(+10.20%) |
Jan 22, 2024 | 1.790 | 2.040 | 1.780 | 1.960 | 26,364,516 | +0.22(+12.64%) |
Jan 19, 2024 | 1.640 | 1.760 | 1.560 | 1.740 | 25,110,314 | +0.09(+5.45%) |
Jan 18, 2024 | 1.740 | 1.780 | 1.575 | 1.650 | 20,089,520 | -0.07(-4.07%) |
Jan 17, 2024 | 1.760 | 1.770 | 1.650 | 1.720 | 18,927,728 | -0.08(-4.44%) |
Jan 16, 2024 | 1.900 | 1.900 | 1.780 | 1.800 | 17,040,584 | -0.10(-5.26%) |
Jan 12, 2024 | 2.010 | 2.070 | 1.890 | 1.900 | 13,220,787 | -0.11(-5.47%) |
Jan 11, 2024 | 1.980 | 2.040 | 1.860 | 2.010 | 25,830,236 | +0.07(+3.61%) |
Jan 10, 2024 | 2.140 | 2.140 | 1.940 | 1.940 | 23,183,084 | -0.19(-8.92%) |
Jan 09, 2024 | 2.220 | 2.270 | 2.110 | 2.130 | 11,643,902 | -0.10(-4.48%) |
Jan 08, 2024 | 2.240 | 2.270 | 2.140 | 2.230 | 13,531,110 | +0.00(+0.00%) |
Jan 05, 2024 | 2.100 | 2.290 | 2.060 | 2.230 | 12,777,305 | +0.12(+5.69%) |
Jan 04, 2024 | 2.070 | 2.180 | 2.050 | 2.110 | 12,660,373 | +0.05(+2.43%) |
Jan 03, 2024 | 2.160 | 2.160 | 2.030 | 2.060 | 15,009,412 | -0.11(-5.07%) |
Jan 02, 2024 | 2.300 | 2.350 | 2.170 | 2.170 | 13,164,041 | -0.17(-7.26%) |
Dec 29, 2023 | 2.400 | 2.410 | 2.320 | 2.340 | 13,324,896 | -0.08(-3.31%) |
Dec 28, 2023 | 2.460 | 2.520 | 2.360 | 2.420 | 20,842,668 | -0.06(-2.42%) |
Dec 27, 2023 | 2.520 | 2.530 | 2.445 | 2.480 | 14,511,152 | -0.01(-0.40%) |
Dec 26, 2023 | 2.500 | 2.680 | 2.474 | 2.490 | 17,752,252 | +0.02(+0.81%) |
Dec 22, 2023 | 2.420 | 2.540 | 2.370 | 2.470 | 13,453,404 | +0.03(+1.23%) |
Dec 21, 2023 | 2.580 | 2.630 | 2.340 | 2.440 | 18,618,664 | -0.04(-1.61%) |
Dec 20, 2023 | 2.610 | 2.740 | 2.480 | 2.480 | 15,070,574 | -0.15(-5.70%) |
Dec 19, 2023 | 2.710 | 2.780 | 2.600 | 2.630 | 15,972,984 | -0.05(-1.87%) |
Dec 18, 2023 | 2.730 | 2.790 | 2.630 | 2.680 | 13,429,622 | -0.04(-1.47%) |
Dec 15, 2023 | 3.020 | 3.130 | 2.600 | 2.720 | 38,351,760 | -0.18(-6.21%) |
Dec 14, 2023 | 2.510 | 2.920 | 2.510 | 2.900 | 36,812,340 | +0.50(+20.83%) |
Dec 13, 2023 | 2.210 | 2.420 | 2.145 | 2.400 | 16,398,493 | +0.18(+8.11%) |
Dec 12, 2023 | 2.310 | 2.320 | 2.120 | 2.220 | 17,325,452 | -0.11(-4.72%) |
Dec 11, 2023 | 2.310 | 2.370 | 2.230 | 2.330 | 14,601,248 | -0.02(-0.85%) |
Dec 08, 2023 | 2.230 | 2.490 | 2.160 | 2.350 | 25,658,548 | +0.10(+4.44%) |
Dec 07, 2023 | 2.040 | 2.290 | 1.930 | 2.250 | 31,268,892 | +0.20(+9.76%) |
Dec 06, 2023 | 2.030 | 2.180 | 1.990 | 2.050 | 20,690,834 | +0.06(+3.02%) |
Dec 05, 2023 | 2.070 | 2.125 | 1.980 | 1.990 | 16,646,768 | -0.10(-4.78%) |
Dec 04, 2023 | 2.020 | 2.220 | 2.010 | 2.090 | 24,571,498 | +0.07(+3.47%) |
Dec 01, 2023 | 1.840 | 2.040 | 1.800 | 2.020 | 23,045,724 | +0.16(+8.60%) |
Nov 30, 2023 | 2.000 | 2.009 | 1.850 | 1.860 | 18,849,320 | -0.10(-5.10%) |
Nov 29, 2023 | 1.950 | 2.065 | 1.940 | 1.960 | 16,016,714 | +0.03(+1.55%) |
Nov 28, 2023 | 1.950 | 1.970 | 1.790 | 1.930 | 30,167,680 | -0.06(-3.02%) |
Nov 27, 2023 | 2.020 | 2.020 | 1.950 | 1.990 | 15,730,917 | -0.05(-2.45%) |
Nov 24, 2023 | 1.980 | 2.120 | 1.940 | 2.040 | 14,142,185 | +0.07(+3.55%) |
Nov 22, 2023 | 2.010 | 2.040 | 1.930 | 1.970 | 21,417,380 | +0.00(+0.00%) |
Nov 21, 2023 | 2.090 | 2.115 | 1.950 | 1.970 | 28,338,228 | -0.15(-7.08%) |
Nov 20, 2023 | 2.020 | 2.190 | 1.970 | 2.120 | 50,265,144 | +0.10(+4.95%) |
Nov 17, 2023 | 2.030 | 2.120 | 1.950 | 2.020 | 91,422,256 | -1.11(-35.46%) |
Nov 16, 2023 | 3.250 | 3.310 | 3.030 | 3.130 | 18,107,896 | -0.19(-5.72%) |
Nov 15, 2023 | 3.270 | 3.540 | 3.230 | 3.320 | 19,736,654 | +0.09(+2.79%) |
Nov 14, 2023 | 2.910 | 3.250 | 2.905 | 3.230 | 20,689,552 | +0.48(+17.45%) |
Nov 13, 2023 | 2.690 | 2.800 | 2.610 | 2.750 | 8,721,403 | +0.04(+1.48%) |
Nov 10, 2023 | 2.700 | 2.730 | 2.580 | 2.710 | 12,128,764 | +0.02(+0.74%) |
Nov 09, 2023 | 2.780 | 2.830 | 2.630 | 2.690 | 13,275,098 | -0.05(-1.82%) |
Nov 08, 2023 | 2.850 | 2.860 | 2.710 | 2.740 | 8,657,605 | -0.09(-3.18%) |
Nov 07, 2023 | 2.800 | 2.860 | 2.720 | 2.830 | 7,264,545 | +0.01(+0.35%) |
Nov 06, 2023 | 3.160 | 3.160 | 2.780 | 2.820 | 14,999,841 | -0.26(-8.44%) |
Nov 03, 2023 | 3.030 | 3.300 | 3.010 | 3.080 | 20,713,200 | +0.19(+6.57%) |
Nov 02, 2023 | 2.590 | 2.900 | 2.590 | 2.890 | 18,519,992 | +0.38(+15.14%) |