Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.330 | 2.100 | 1.330 | 1.420 | 5,020,559 | +0.11(+8.42%) |
May 21, 2024 | 1.290 | 1.350 | 1.200 | 1.310 | 111,968 | +0.04(+3.15%) |
May 20, 2024 | 1.280 | 1.290 | 1.260 | 1.270 | 9,979 | -0.01(-0.78%) |
May 17, 2024 | 1.280 | 1.300 | 1.280 | 1.280 | 28,445 | -0.02(-1.54%) |
May 16, 2024 | 1.300 | 1.310 | 1.280 | 1.300 | 24,921 | +0.00(+0.00%) |
May 15, 2024 | 1.320 | 1.340 | 1.280 | 1.300 | 95,849 | +0.04(+3.01%) |
May 14, 2024 | 1.250 | 1.300 | 1.250 | 1.262 | 58,908 | -0.01(-0.63%) |
May 13, 2024 | 1.280 | 1.290 | 1.210 | 1.270 | 67,539 | -0.02(-1.55%) |
May 10, 2024 | 1.250 | 1.360 | 1.250 | 1.290 | 113,068 | +0.05(+4.03%) |
May 09, 2024 | 1.220 | 1.255 | 1.220 | 1.240 | 30,017 | -0.01(-0.80%) |
May 08, 2024 | 1.290 | 1.300 | 1.240 | 1.250 | 80,636 | -0.01(-0.79%) |
May 07, 2024 | 1.270 | 1.330 | 1.260 | 1.260 | 25,289 | -0.01(-0.79%) |
May 06, 2024 | 1.290 | 1.310 | 1.230 | 1.270 | 105,317 | -0.02(-1.55%) |
May 03, 2024 | 1.330 | 1.330 | 1.270 | 1.290 | 104,296 | -0.05(-3.73%) |
May 02, 2024 | 1.330 | 1.410 | 1.330 | 1.340 | 40,406 | +0.02(+1.52%) |
May 01, 2024 | 1.350 | 1.353 | 1.315 | 1.320 | 7,855 | -0.04(-2.60%) |
Apr 30, 2024 | 1.380 | 1.400 | 1.300 | 1.355 | 54,978 | -0.02(-1.80%) |
Apr 29, 2024 | 1.351 | 1.410 | 1.330 | 1.380 | 22,885 | +0.05(+3.76%) |
Apr 26, 2024 | 1.320 | 1.350 | 1.320 | 1.330 | 11,867 | +0.01(+0.76%) |
Apr 25, 2024 | 1.340 | 1.370 | 1.280 | 1.320 | 180,169 | -0.04(-3.30%) |
Apr 24, 2024 | 1.370 | 1.480 | 1.320 | 1.365 | 62,775 | -0.01(-1.09%) |
Apr 23, 2024 | 1.280 | 1.380 | 1.280 | 1.380 | 44,477 | +0.09(+6.98%) |
Apr 22, 2024 | 1.310 | 1.390 | 1.240 | 1.290 | 167,086 | -0.02(-1.53%) |
Apr 19, 2024 | 1.850 | 2.140 | 1.230 | 1.310 | 1,188,633 | -0.33(-20.12%) |
Apr 18, 2024 | 1.540 | 1.700 | 1.330 | 1.640 | 302,564 | +0.20(+13.89%) |
Apr 17, 2024 | 1.440 | 1.650 | 1.440 | 1.440 | 102,190 | -0.04(-2.70%) |
Apr 16, 2024 | 1.380 | 1.500 | 1.380 | 1.480 | 24,037 | +0.05(+3.50%) |
Apr 15, 2024 | 1.600 | 1.597 | 1.430 | 1.430 | 24,303 | -0.08(-5.61%) |
Apr 12, 2024 | 1.610 | 1.660 | 1.490 | 1.515 | 57,991 | -0.09(-5.31%) |
Apr 11, 2024 | 1.560 | 1.630 | 1.520 | 1.600 | 39,425 | +0.04(+2.56%) |
Apr 10, 2024 | 1.550 | 1.640 | 1.510 | 1.560 | 102,281 | -0.07(-4.29%) |
Apr 09, 2024 | 1.520 | 1.690 | 1.420 | 1.630 | 567,816 | +0.25(+18.12%) |
Apr 08, 2024 | 1.370 | 1.430 | 1.360 | 1.380 | 14,302 | +0.00(+0.00%) |
Apr 05, 2024 | 1.450 | 1.460 | 1.360 | 1.380 | 12,645 | -0.01(-0.72%) |
Apr 04, 2024 | 1.350 | 1.420 | 1.350 | 1.390 | 13,509 | +0.05(+3.73%) |
Apr 03, 2024 | 1.330 | 1.360 | 1.330 | 1.340 | 9,431 | +0.00(+0.00%) |
Apr 02, 2024 | 1.400 | 1.405 | 1.330 | 1.340 | 13,677 | -0.06(-4.29%) |
Apr 01, 2024 | 1.450 | 1.450 | 1.380 | 1.400 | 3,098 | -0.03(-2.10%) |
Mar 28, 2024 | 1.450 | 1.470 | 1.380 | 1.430 | 31,886 | +0.02(+1.42%) |
Mar 27, 2024 | 1.310 | 1.483 | 1.310 | 1.410 | 64,116 | +0.11(+8.46%) |
Mar 26, 2024 | 1.290 | 1.350 | 1.265 | 1.300 | 38,795 | -0.01(-1.13%) |
Mar 25, 2024 | 1.380 | 1.390 | 1.290 | 1.315 | 42,591 | -0.11(-7.41%) |
Mar 22, 2024 | 1.540 | 1.540 | 1.380 | 1.420 | 99,662 | -0.05(-3.40%) |
Mar 21, 2024 | 1.740 | 1.740 | 1.360 | 1.470 | 1,230,255 | -0.21(-12.50%) |
Mar 20, 2024 | 1.330 | 1.690 | 1.250 | 1.680 | 204,723 | +0.35(+26.32%) |
Mar 19, 2024 | 1.380 | 1.379 | 1.330 | 1.330 | 8,741 | -0.06(-4.32%) |
Mar 18, 2024 | 1.370 | 1.390 | 1.350 | 1.390 | 3,011 | +0.00(+0.00%) |
Mar 15, 2024 | 1.380 | 1.395 | 1.360 | 1.390 | 6,136 | +0.02(+1.34%) |
Mar 14, 2024 | 1.419 | 1.420 | 1.320 | 1.372 | 10,712 | -0.07(-4.75%) |
Mar 13, 2024 | 1.420 | 1.440 | 1.370 | 1.440 | 12,014 | +0.09(+6.67%) |
Mar 12, 2024 | 1.390 | 1.400 | 1.324 | 1.350 | 11,024 | -0.04(-3.23%) |
Mar 11, 2024 | 1.420 | 1.440 | 1.380 | 1.395 | 10,080 | +0.02(+1.09%) |
Mar 08, 2024 | 1.370 | 1.450 | 1.370 | 1.380 | 10,997 | +0.00(+0.28%) |
Mar 07, 2024 | 1.430 | 1.430 | 1.340 | 1.376 | 17,152 | -0.07(-4.91%) |
Mar 06, 2024 | 1.500 | 1.500 | 1.430 | 1.447 | 8,321 | +0.02(+1.21%) |
Mar 05, 2024 | 1.540 | 1.540 | 1.420 | 1.430 | 26,583 | -0.05(-3.38%) |
Mar 04, 2024 | 1.500 | 1.600 | 1.480 | 1.480 | 29,807 | -0.02(-1.33%) |
Mar 01, 2024 | 1.500 | 1.600 | 1.400 | 1.500 | 85,326 | +0.00(+0.00%) |
Feb 29, 2024 | 1.630 | 1.630 | 1.470 | 1.500 | 47,380 | -0.07(-4.46%) |
Feb 28, 2024 | 1.580 | 1.660 | 1.490 | 1.570 | 77,471 | +0.08(+5.37%) |
Feb 27, 2024 | 1.510 | 1.525 | 1.430 | 1.490 | 26,357 | +0.00(+0.00%) |
Feb 26, 2024 | 1.470 | 1.615 | 1.420 | 1.490 | 65,294 | +0.02(+1.36%) |
Feb 23, 2024 | 1.450 | 1.530 | 1.380 | 1.470 | 21,810 | -0.03(-2.00%) |
Feb 22, 2024 | 1.370 | 1.500 | 1.361 | 1.500 | 47,019 | +0.12(+8.70%) |
Feb 21, 2024 | 1.240 | 1.450 | 1.240 | 1.380 | 158,956 | +0.07(+5.34%) |
Feb 20, 2024 | 1.291 | 1.330 | 1.280 | 1.310 | 16,330 | +0.02(+1.55%) |
Feb 16, 2024 | 1.360 | 1.370 | 1.250 | 1.290 | 13,364 | -0.06(-4.80%) |
Feb 15, 2024 | 1.320 | 1.370 | 1.320 | 1.355 | 6,192 | +0.03(+2.65%) |
Feb 14, 2024 | 1.210 | 1.320 | 1.210 | 1.320 | 29,349 | +0.06(+4.76%) |
Feb 13, 2024 | 1.310 | 1.350 | 1.200 | 1.260 | 46,512 | -0.05(-3.82%) |
Feb 12, 2024 | 1.390 | 1.450 | 1.310 | 1.310 | 21,074 | -0.13(-9.03%) |
Feb 09, 2024 | 1.410 | 1.447 | 1.360 | 1.440 | 9,111 | +0.04(+3.23%) |
Feb 08, 2024 | 1.410 | 1.461 | 1.350 | 1.395 | 19,683 | -0.02(-1.76%) |
Feb 07, 2024 | 1.460 | 1.522 | 1.400 | 1.420 | 8,575 | -0.03(-2.07%) |
Feb 06, 2024 | 1.410 | 1.550 | 1.400 | 1.450 | 11,414 | +0.03(+2.11%) |
Feb 05, 2024 | 1.440 | 1.453 | 1.400 | 1.420 | 20,564 | -0.02(-1.39%) |
Feb 02, 2024 | 1.500 | 1.500 | 1.440 | 1.440 | 11,430 | -0.12(-7.69%) |
Feb 01, 2024 | 1.520 | 1.560 | 1.450 | 1.560 | 19,778 | +0.06(+4.00%) |
Jan 31, 2024 | 1.540 | 1.560 | 1.500 | 1.500 | 12,334 | -0.04(-2.60%) |
Jan 30, 2024 | 1.540 | 1.570 | 1.530 | 1.540 | 7,255 | -0.09(-5.52%) |
Jan 29, 2024 | 1.610 | 1.680 | 1.500 | 1.630 | 37,900 | -0.01(-0.61%) |
Jan 26, 2024 | 1.710 | 1.710 | 1.590 | 1.640 | 10,502 | +0.00(+0.00%) |
Jan 25, 2024 | 1.650 | 1.722 | 1.640 | 1.640 | 19,846 | -0.02(-1.20%) |
Jan 24, 2024 | 1.660 | 1.679 | 1.590 | 1.660 | 10,337 | -0.03(-1.78%) |
Jan 23, 2024 | 1.630 | 1.690 | 1.570 | 1.690 | 12,875 | +0.03(+1.97%) |
Jan 22, 2024 | 1.660 | 1.700 | 1.600 | 1.657 | 4,416 | +0.03(+1.68%) |
Jan 19, 2024 | 1.660 | 1.700 | 1.600 | 1.630 | 21,856 | -0.06(-3.55%) |
Jan 18, 2024 | 1.595 | 1.700 | 1.595 | 1.690 | 10,756 | +0.03(+1.81%) |
Jan 17, 2024 | 1.690 | 1.740 | 1.600 | 1.660 | 15,006 | -0.01(-0.60%) |
Jan 16, 2024 | 1.610 | 1.730 | 1.570 | 1.670 | 30,175 | +0.14(+9.15%) |
Jan 12, 2024 | 1.600 | 1.615 | 1.511 | 1.530 | 17,164 | -0.03(-1.92%) |
Jan 11, 2024 | 1.640 | 1.650 | 1.560 | 1.560 | 36,730 | -0.06(-3.70%) |
Jan 10, 2024 | 1.610 | 1.670 | 1.610 | 1.620 | 22,855 | +0.02(+1.25%) |
Jan 09, 2024 | 1.700 | 1.740 | 1.600 | 1.600 | 97,455 | -0.03(-1.84%) |
Jan 08, 2024 | 1.650 | 1.740 | 1.603 | 1.630 | 15,226 | -0.02(-1.21%) |
Jan 05, 2024 | 1.680 | 1.740 | 1.620 | 1.650 | 21,718 | -0.02(-1.20%) |
Jan 04, 2024 | 1.680 | 1.750 | 1.625 | 1.670 | 33,159 | -0.07(-4.02%) |
Jan 03, 2024 | 1.680 | 1.750 | 1.650 | 1.740 | 13,624 | -0.05(-2.79%) |
Jan 02, 2024 | 1.700 | 1.800 | 1.620 | 1.790 | 27,180 | +0.00(+0.00%) |
Dec 29, 2023 | 1.820 | 1.830 | 1.710 | 1.790 | 43,979 | -0.05(-2.72%) |
Dec 28, 2023 | 1.780 | 1.840 | 1.700 | 1.840 | 42,083 | +0.02(+1.10%) |
Dec 27, 2023 | 1.890 | 1.918 | 1.760 | 1.820 | 49,764 | -0.05(-2.67%) |
Dec 26, 2023 | 1.860 | 1.920 | 1.803 | 1.870 | 26,676 | +0.01(+0.54%) |
Dec 22, 2023 | 1.970 | 1.980 | 1.760 | 1.860 | 97,590 | -0.12(-6.03%) |
Dec 21, 2023 | 1.690 | 2.120 | 1.690 | 1.979 | 409,988 | +0.29(+17.12%) |
Dec 20, 2023 | 1.710 | 1.730 | 1.610 | 1.690 | 51,750 | -0.02(-1.17%) |
Dec 19, 2023 | 1.800 | 1.800 | 1.620 | 1.710 | 76,049 | -0.05(-2.84%) |
Dec 18, 2023 | 1.720 | 1.857 | 1.710 | 1.760 | 91,224 | -0.02(-1.12%) |
Dec 15, 2023 | 1.760 | 1.900 | 1.636 | 1.780 | 276,636 | +0.18(+11.25%) |
Dec 14, 2023 | 1.900 | 2.000 | 1.460 | 1.600 | 639,345 | -0.33(-17.10%) |
Dec 13, 2023 | 2.380 | 2.380 | 1.755 | 1.930 | 358,089 | -0.21(-9.81%) |
Dec 12, 2023 | 2.170 | 2.600 | 2.050 | 2.140 | 264,345 | +0.13(+6.46%) |
Dec 11, 2023 | 3.120 | 3.260 | 1.900 | 2.010 | 243,295 | -1.19(-37.18%) |
Dec 08, 2023 | 3.360 | 3.600 | 2.950 | 3.200 | 206,119 | -0.40(-11.11%) |
Dec 07, 2023 | 3.310 | 3.900 | 3.310 | 3.600 | 475,126 | +0.29(+8.76%) |
Dec 06, 2023 | 2.310 | 3.970 | 2.210 | 3.310 | 1,373,187 | +1.00(+43.29%) |
Dec 05, 2023 | 2.480 | 2.555 | 2.120 | 2.310 | 161,704 | -0.14(-5.71%) |
Dec 04, 2023 | 1.910 | 2.540 | 1.890 | 2.450 | 419,566 | +0.25(+11.36%) |
Dec 01, 2023 | 1.610 | 2.340 | 1.440 | 2.200 | 4,767,098 | +0.74(+50.68%) |
Nov 30, 2023 | 1.580 | 1.620 | 1.460 | 1.460 | 86,278 | -0.08(-5.32%) |
Nov 29, 2023 | 1.700 | 1.750 | 1.540 | 1.542 | 94,833 | -0.03(-2.13%) |
Nov 28, 2023 | 2.020 | 2.150 | 1.510 | 1.576 | 250,499 | -0.40(-20.42%) |
Nov 27, 2023 | 2.660 | 2.730 | 1.830 | 1.980 | 167,240 | -0.62(-23.85%) |
Nov 24, 2023 | 2.650 | 2.820 | 2.500 | 2.600 | 39,594 | -0.03(-1.14%) |
Nov 22, 2023 | 2.800 | 2.910 | 2.620 | 2.630 | 68,074 | -0.15(-5.40%) |
Nov 21, 2023 | 2.750 | 3.000 | 2.600 | 2.780 | 170,466 | +0.11(+4.12%) |
Nov 20, 2023 | 2.560 | 2.980 | 2.480 | 2.670 | 262,185 | +0.10(+3.89%) |
Nov 17, 2023 | 2.670 | 3.130 | 2.430 | 2.570 | 219,482 | -0.24(-8.54%) |
Nov 16, 2023 | 2.730 | 3.089 | 2.310 | 2.810 | 497,645 | +0.07(+2.55%) |
Nov 15, 2023 | 2.140 | 4.250 | 2.140 | 2.740 | 1,752,125 | +0.61(+28.52%) |
Nov 14, 2023 | 1.990 | 2.190 | 1.900 | 2.132 | 329,942 | +0.26(+13.69%) |
Nov 13, 2023 | 1.930 | 2.100 | 1.790 | 1.875 | 261,783 | -0.04(-2.33%) |
Nov 10, 2023 | 2.080 | 2.150 | 1.700 | 1.920 | 343,074 | -0.21(-9.86%) |
Nov 09, 2023 | 1.440 | 3.150 | 1.280 | 2.130 | 7,533,990 | +0.69(+47.93%) |
Nov 08, 2023 | 1.540 | 1.570 | 1.320 | 1.440 | 151,201 | -0.10(-6.50%) |
Nov 07, 2023 | 1.800 | 1.800 | 1.530 | 1.540 | 134,201 | -0.24(-13.47%) |
Nov 06, 2023 | 1.820 | 1.858 | 1.750 | 1.780 | 96,759 | -0.08(-4.31%) |
Nov 03, 2023 | 1.820 | 1.970 | 1.760 | 1.860 | 187,164 | +0.01(+0.54%) |
Nov 02, 2023 | 2.300 | 2.590 | 1.660 | 1.850 | 729,172 | -0.40(-17.78%) |