Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.910 | 1.930 | 1.890 | 1.930 | 307,804 | +0.04(+2.12%) |
May 23, 2024 | 1.990 | 2.004 | 1.865 | 1.890 | 724,010 | -0.09(-4.55%) |
May 22, 2024 | 2.100 | 2.120 | 1.950 | 1.980 | 900,276 | -0.14(-6.60%) |
May 21, 2024 | 2.200 | 2.198 | 2.080 | 2.120 | 1,114,794 | -0.04(-1.85%) |
May 20, 2024 | 2.180 | 2.220 | 2.105 | 2.160 | 1,189,982 | +0.04(+1.89%) |
May 17, 2024 | 2.120 | 2.190 | 2.080 | 2.120 | 892,496 | -0.03(-1.40%) |
May 16, 2024 | 2.120 | 2.190 | 2.110 | 2.150 | 890,673 | -0.01(-0.46%) |
May 15, 2024 | 2.090 | 2.210 | 2.000 | 2.160 | 1,525,395 | +0.09(+4.35%) |
May 14, 2024 | 1.940 | 2.080 | 1.930 | 2.070 | 1,473,286 | +0.04(+1.97%) |
May 13, 2024 | 2.030 | 2.145 | 1.965 | 2.030 | 1,154,391 | +0.06(+3.05%) |
May 10, 2024 | 1.980 | 2.180 | 1.900 | 1.970 | 3,072,130 | +0.01(+0.51%) |
May 09, 2024 | 1.860 | 1.970 | 1.840 | 1.960 | 2,601,003 | +0.10(+5.38%) |
May 08, 2024 | 1.780 | 1.870 | 1.750 | 1.860 | 581,977 | +0.05(+2.76%) |
May 07, 2024 | 1.810 | 1.840 | 1.790 | 1.810 | 486,007 | -0.01(-0.55%) |
May 06, 2024 | 1.840 | 1.875 | 1.810 | 1.820 | 297,244 | -0.00(-0.27%) |
May 03, 2024 | 1.800 | 1.870 | 1.785 | 1.825 | 753,437 | +0.08(+4.89%) |
May 02, 2024 | 1.730 | 1.760 | 1.690 | 1.740 | 516,221 | +0.01(+0.58%) |
May 01, 2024 | 1.710 | 1.800 | 1.690 | 1.730 | 752,701 | +0.01(+0.58%) |
Apr 30, 2024 | 1.720 | 1.770 | 1.700 | 1.720 | 392,030 | -0.03(-1.71%) |
Apr 29, 2024 | 1.750 | 1.805 | 1.730 | 1.750 | 267,625 | +0.00(+0.00%) |
Apr 26, 2024 | 1.690 | 1.770 | 1.660 | 1.750 | 506,334 | +0.07(+4.17%) |
Apr 25, 2024 | 1.620 | 1.710 | 1.565 | 1.680 | 882,494 | +0.05(+3.07%) |
Apr 24, 2024 | 1.660 | 1.670 | 1.600 | 1.630 | 428,898 | -0.05(-2.98%) |
Apr 23, 2024 | 1.650 | 1.750 | 1.635 | 1.680 | 560,211 | +0.03(+1.82%) |
Apr 22, 2024 | 1.610 | 1.650 | 1.580 | 1.650 | 538,279 | +0.05(+3.12%) |
Apr 19, 2024 | 1.520 | 1.640 | 1.520 | 1.600 | 2,439,620 | +0.03(+1.91%) |
Apr 18, 2024 | 1.520 | 1.620 | 1.510 | 1.570 | 752,201 | +0.05(+3.29%) |
Apr 17, 2024 | 1.620 | 1.670 | 1.510 | 1.520 | 1,003,602 | -0.06(-3.80%) |
Apr 16, 2024 | 1.570 | 1.627 | 1.560 | 1.580 | 763,312 | -0.02(-1.25%) |
Apr 15, 2024 | 1.700 | 1.725 | 1.590 | 1.600 | 739,955 | -0.07(-4.19%) |
Apr 12, 2024 | 1.680 | 1.700 | 1.625 | 1.670 | 554,498 | -0.02(-1.18%) |
Apr 11, 2024 | 1.680 | 1.750 | 1.660 | 1.690 | 416,331 | +0.01(+0.60%) |
Apr 10, 2024 | 1.700 | 1.700 | 1.630 | 1.680 | 835,899 | -0.07(-4.00%) |
Apr 09, 2024 | 1.690 | 1.780 | 1.670 | 1.750 | 672,694 | +0.02(+1.16%) |
Apr 08, 2024 | 1.770 | 1.820 | 1.720 | 1.730 | 753,364 | -0.04(-2.26%) |
Apr 05, 2024 | 1.840 | 1.855 | 1.770 | 1.770 | 453,946 | -0.07(-3.80%) |
Apr 04, 2024 | 1.850 | 1.970 | 1.815 | 1.840 | 1,783,905 | +0.00(+0.00%) |
Apr 03, 2024 | 1.630 | 1.850 | 1.580 | 1.840 | 1,787,339 | +0.20(+12.20%) |
Apr 02, 2024 | 1.520 | 1.645 | 1.450 | 1.640 | 1,881,659 | +0.10(+6.49%) |
Apr 01, 2024 | 1.620 | 1.620 | 1.520 | 1.540 | 839,406 | -0.04(-2.53%) |
Mar 28, 2024 | 1.590 | 1.575 | 1.575 | 1.580 | 754,235 | +0.00(+0.00%) |
Mar 27, 2024 | 1.500 | 1.585 | 1.500 | 1.580 | 749,907 | +0.10(+6.76%) |
Mar 26, 2024 | 1.550 | 1.580 | 1.480 | 1.480 | 972,823 | -0.03(-1.99%) |
Mar 25, 2024 | 1.540 | 1.580 | 1.490 | 1.510 | 1,268,503 | -0.03(-1.95%) |
Mar 22, 2024 | 1.660 | 1.660 | 1.540 | 1.540 | 1,425,327 | -0.15(-8.88%) |
Mar 21, 2024 | 1.710 | 1.740 | 1.660 | 1.690 | 1,205,967 | -0.02(-1.17%) |
Mar 20, 2024 | 1.580 | 1.740 | 1.560 | 1.710 | 1,346,179 | +0.09(+5.56%) |
Mar 19, 2024 | 1.550 | 1.650 | 1.510 | 1.620 | 1,599,817 | +0.06(+3.85%) |
Mar 18, 2024 | 1.590 | 1.640 | 1.550 | 1.560 | 1,590,936 | -0.03(-1.89%) |
Mar 15, 2024 | 1.640 | 1.700 | 1.570 | 1.590 | 6,440,149 | -0.05(-3.05%) |
Mar 14, 2024 | 1.800 | 1.820 | 1.640 | 1.640 | 2,762,798 | -0.15(-8.12%) |
Mar 13, 2024 | 1.970 | 2.010 | 1.750 | 1.785 | 5,374,934 | -0.43(-19.23%) |
Mar 12, 2024 | 2.130 | 2.340 | 2.090 | 2.210 | 3,575,549 | +0.11(+5.24%) |
Mar 11, 2024 | 2.020 | 2.140 | 1.940 | 2.100 | 2,390,738 | +0.07(+3.45%) |
Mar 08, 2024 | 2.000 | 2.099 | 1.960 | 2.030 | 1,504,727 | +0.08(+4.10%) |
Mar 07, 2024 | 1.890 | 2.040 | 1.810 | 1.950 | 1,554,274 | +0.11(+5.98%) |
Mar 06, 2024 | 1.730 | 1.910 | 1.720 | 1.840 | 2,030,611 | +0.08(+4.55%) |
Mar 05, 2024 | 1.900 | 1.960 | 1.710 | 1.760 | 1,879,161 | -0.20(-10.20%) |
Mar 04, 2024 | 2.190 | 2.240 | 1.950 | 1.960 | 1,473,612 | -0.21(-9.68%) |
Mar 01, 2024 | 2.120 | 2.230 | 2.050 | 2.170 | 1,362,224 | +0.06(+2.84%) |
Feb 29, 2024 | 2.040 | 2.150 | 2.000 | 2.110 | 1,225,548 | +0.12(+6.03%) |
Feb 28, 2024 | 2.050 | 2.065 | 1.980 | 1.990 | 955,186 | -0.08(-3.86%) |
Feb 27, 2024 | 2.080 | 2.170 | 2.060 | 2.070 | 893,072 | -0.01(-0.48%) |
Feb 26, 2024 | 1.970 | 2.110 | 1.921 | 2.080 | 1,401,205 | +0.12(+6.12%) |
Feb 23, 2024 | 2.100 | 2.180 | 1.885 | 1.960 | 1,529,831 | -0.16(-7.55%) |
Feb 22, 2024 | 1.910 | 2.230 | 1.890 | 2.120 | 2,025,919 | +0.20(+10.42%) |
Feb 21, 2024 | 1.900 | 1.970 | 1.890 | 1.920 | 1,284,564 | -0.02(-1.03%) |
Feb 20, 2024 | 1.920 | 1.985 | 1.840 | 1.940 | 1,228,586 | -0.06(-3.00%) |
Feb 16, 2024 | 1.950 | 2.065 | 1.890 | 2.000 | 1,319,707 | +0.04(+2.04%) |
Feb 15, 2024 | 1.810 | 2.010 | 1.810 | 1.960 | 1,849,374 | +0.15(+8.29%) |
Feb 14, 2024 | 1.780 | 1.875 | 1.740 | 1.810 | 893,796 | +0.09(+5.23%) |
Feb 13, 2024 | 1.810 | 1.825 | 1.720 | 1.720 | 1,178,022 | -0.12(-6.52%) |
Feb 12, 2024 | 1.670 | 1.920 | 1.650 | 1.840 | 2,145,021 | +0.17(+10.18%) |
Feb 09, 2024 | 1.580 | 1.690 | 1.580 | 1.670 | 630,882 | +0.08(+5.03%) |
Feb 08, 2024 | 1.600 | 1.620 | 1.570 | 1.590 | 651,891 | +0.01(+0.63%) |
Feb 07, 2024 | 1.570 | 1.620 | 1.520 | 1.580 | 735,890 | +0.03(+1.94%) |
Feb 06, 2024 | 1.500 | 1.570 | 1.495 | 1.550 | 501,687 | +0.02(+1.31%) |
Feb 05, 2024 | 1.630 | 1.630 | 1.510 | 1.530 | 830,403 | -0.12(-7.27%) |
Feb 02, 2024 | 1.670 | 1.690 | 1.620 | 1.650 | 537,343 | -0.04(-2.37%) |
Feb 01, 2024 | 1.690 | 1.740 | 1.660 | 1.690 | 756,695 | +0.01(+0.60%) |
Jan 31, 2024 | 1.710 | 1.790 | 1.660 | 1.680 | 1,027,119 | -0.07(-4.00%) |
Jan 30, 2024 | 1.820 | 1.840 | 1.731 | 1.750 | 632,862 | -0.08(-4.37%) |
Jan 29, 2024 | 1.735 | 1.865 | 1.710 | 1.830 | 697,566 | +0.06(+3.39%) |
Jan 26, 2024 | 1.690 | 1.800 | 1.650 | 1.770 | 1,063,723 | +0.06(+3.51%) |
Jan 25, 2024 | 1.610 | 1.745 | 1.590 | 1.710 | 2,722,209 | -0.21(-10.94%) |
Jan 24, 2024 | 2.000 | 2.008 | 1.895 | 1.920 | 644,983 | -0.02(-1.03%) |
Jan 23, 2024 | 1.920 | 2.040 | 1.901 | 1.940 | 1,509,187 | +0.04(+2.11%) |
Jan 22, 2024 | 1.740 | 1.910 | 1.740 | 1.900 | 1,391,464 | +0.17(+9.83%) |
Jan 19, 2024 | 1.640 | 1.745 | 1.575 | 1.730 | 2,629,673 | +0.11(+6.79%) |
Jan 18, 2024 | 1.650 | 1.680 | 1.560 | 1.620 | 824,977 | -0.02(-1.22%) |
Jan 17, 2024 | 1.690 | 1.700 | 1.560 | 1.640 | 1,282,997 | -0.08(-4.65%) |
Jan 16, 2024 | 1.770 | 1.855 | 1.710 | 1.720 | 855,980 | -0.03(-1.71%) |
Jan 12, 2024 | 1.700 | 1.979 | 1.640 | 1.750 | 1,885,047 | +0.02(+1.16%) |
Jan 11, 2024 | 1.810 | 1.810 | 1.670 | 1.730 | 763,477 | -0.06(-3.35%) |
Jan 10, 2024 | 1.670 | 1.825 | 1.645 | 1.790 | 1,087,161 | +0.11(+6.55%) |
Jan 09, 2024 | 1.740 | 1.770 | 1.650 | 1.680 | 893,852 | -0.10(-5.62%) |
Jan 08, 2024 | 1.760 | 1.830 | 1.710 | 1.780 | 505,168 | -0.01(-0.56%) |
Jan 05, 2024 | 1.770 | 1.870 | 1.740 | 1.790 | 1,137,143 | +0.02(+1.13%) |
Jan 04, 2024 | 1.840 | 1.860 | 1.765 | 1.770 | 628,701 | -0.06(-3.28%) |
Jan 03, 2024 | 1.850 | 1.955 | 1.810 | 1.830 | 878,570 | -0.06(-3.17%) |
Jan 02, 2024 | 1.960 | 2.090 | 1.870 | 1.890 | 1,278,542 | -0.11(-5.50%) |
Dec 29, 2023 | 1.990 | 2.040 | 1.860 | 2.000 | 1,412,632 | +0.01(+0.50%) |
Dec 28, 2023 | 1.900 | 2.020 | 1.880 | 1.990 | 1,090,164 | +0.10(+5.29%) |
Dec 27, 2023 | 1.960 | 1.985 | 1.855 | 1.890 | 886,293 | -0.07(-3.57%) |
Dec 26, 2023 | 1.790 | 2.000 | 1.790 | 1.960 | 1,150,071 | +0.18(+10.11%) |
Dec 22, 2023 | 1.810 | 1.870 | 1.760 | 1.780 | 853,861 | -0.02(-1.11%) |
Dec 21, 2023 | 1.690 | 1.815 | 1.660 | 1.800 | 867,079 | +0.17(+10.43%) |
Dec 20, 2023 | 1.750 | 1.790 | 1.620 | 1.630 | 725,063 | -0.13(-7.39%) |
Dec 19, 2023 | 1.710 | 1.795 | 1.670 | 1.760 | 1,282,173 | +0.09(+5.39%) |
Dec 18, 2023 | 1.740 | 1.805 | 1.650 | 1.670 | 1,208,671 | -0.13(-7.22%) |
Dec 15, 2023 | 1.850 | 1.910 | 1.780 | 1.800 | 3,175,341 | -0.09(-4.76%) |
Dec 14, 2023 | 1.750 | 2.007 | 1.750 | 1.890 | 2,685,935 | +0.19(+11.18%) |
Dec 13, 2023 | 1.660 | 1.730 | 1.550 | 1.700 | 1,596,580 | -0.02(-1.16%) |
Dec 12, 2023 | 1.690 | 1.738 | 1.650 | 1.720 | 1,057,908 | +0.00(+0.00%) |
Dec 11, 2023 | 1.590 | 1.730 | 1.580 | 1.720 | 1,314,529 | +0.13(+8.18%) |
Dec 08, 2023 | 1.490 | 1.610 | 1.470 | 1.590 | 1,158,514 | +0.08(+5.30%) |
Dec 07, 2023 | 1.460 | 1.531 | 1.375 | 1.510 | 1,099,698 | +0.09(+6.34%) |
Dec 06, 2023 | 1.360 | 1.460 | 1.360 | 1.420 | 575,285 | +0.06(+4.41%) |
Dec 05, 2023 | 1.490 | 1.490 | 1.340 | 1.360 | 821,147 | -0.13(-8.72%) |
Dec 04, 2023 | 1.450 | 1.610 | 1.450 | 1.490 | 1,292,366 | +0.02(+1.36%) |
Dec 01, 2023 | 1.270 | 1.490 | 1.270 | 1.470 | 2,587,770 | +0.21(+16.67%) |
Nov 30, 2023 | 1.380 | 1.390 | 1.220 | 1.260 | 2,304,769 | -0.10(-7.35%) |
Nov 29, 2023 | 1.300 | 1.400 | 1.280 | 1.360 | 1,144,892 | +0.10(+7.94%) |
Nov 28, 2023 | 1.280 | 1.335 | 1.260 | 1.260 | 926,838 | -0.07(-5.26%) |
Nov 27, 2023 | 1.310 | 1.390 | 1.310 | 1.330 | 879,197 | -0.01(-0.75%) |
Nov 24, 2023 | 1.300 | 1.385 | 1.300 | 1.340 | 591,413 | -0.02(-1.47%) |
Nov 22, 2023 | 1.390 | 1.420 | 1.360 | 1.360 | 968,239 | +0.01(+0.74%) |
Nov 21, 2023 | 1.420 | 1.430 | 1.350 | 1.350 | 1,150,940 | -0.11(-7.53%) |
Nov 20, 2023 | 1.440 | 1.550 | 1.420 | 1.460 | 1,001,894 | -0.02(-1.35%) |
Nov 17, 2023 | 1.490 | 1.505 | 1.420 | 1.480 | 510,302 | +0.01(+0.68%) |
Nov 16, 2023 | 1.510 | 1.510 | 1.412 | 1.470 | 582,040 | -0.07(-4.55%) |
Nov 15, 2023 | 1.480 | 1.580 | 1.480 | 1.540 | 909,578 | +0.06(+4.05%) |
Nov 14, 2023 | 1.330 | 1.480 | 1.330 | 1.480 | 1,160,572 | +0.18(+13.85%) |
Nov 13, 2023 | 1.260 | 1.355 | 1.220 | 1.300 | 823,924 | +0.04(+3.17%) |
Nov 10, 2023 | 1.310 | 1.315 | 1.220 | 1.260 | 767,145 | -0.05(-4.18%) |
Nov 09, 2023 | 1.380 | 1.390 | 1.270 | 1.315 | 460,954 | -0.06(-4.36%) |
Nov 08, 2023 | 1.250 | 1.420 | 1.220 | 1.375 | 895,456 | -0.02(-1.79%) |
Nov 07, 2023 | 1.390 | 1.465 | 1.355 | 1.400 | 1,196,590 | +0.00(+0.00%) |
Nov 06, 2023 | 1.420 | 1.445 | 1.345 | 1.400 | 788,941 | -0.01(-0.71%) |
Nov 03, 2023 | 1.370 | 1.530 | 1.360 | 1.410 | 1,313,791 | +0.07(+5.22%) |
Nov 02, 2023 | 1.250 | 1.350 | 1.250 | 1.340 | 991,491 | +0.11(+8.94%) |
Nov 01, 2023 | 1.240 | 1.250 | 1.170 | 1.230 | 1,300,531 | +0.01(+0.82%) |
Oct 31, 2023 | 1.230 | 1.290 | 1.200 | 1.220 | 883,515 | +0.00(+0.00%) |
Oct 30, 2023 | 1.210 | 1.260 | 1.190 | 1.220 | 799,925 | +0.06(+5.17%) |
Oct 27, 2023 | 1.260 | 1.260 | 1.150 | 1.160 | 888,658 | -0.08(-6.07%) |
Oct 26, 2023 | 1.220 | 1.280 | 1.170 | 1.235 | 941,481 | +0.02(+1.23%) |
Oct 25, 2023 | 1.250 | 1.278 | 1.190 | 1.220 | 1,132,639 | -0.06(-4.69%) |
Oct 24, 2023 | 1.320 | 1.390 | 1.260 | 1.280 | 1,572,393 | -0.03(-2.29%) |
Oct 23, 2023 | 1.340 | 1.390 | 1.240 | 1.310 | 1,539,508 | -0.03(-2.24%) |
Oct 20, 2023 | 1.390 | 1.460 | 1.310 | 1.340 | 3,288,155 | -0.05(-3.60%) |
Oct 19, 2023 | 1.340 | 1.420 | 1.310 | 1.390 | 1,633,011 | +0.05(+3.73%) |
Oct 18, 2023 | 1.410 | 1.420 | 1.330 | 1.340 | 961,865 | -0.10(-6.94%) |
Oct 17, 2023 | 1.350 | 1.460 | 1.330 | 1.440 | 1,016,124 | +0.07(+5.11%) |
Oct 16, 2023 | 1.350 | 1.370 | 1.230 | 1.370 | 1,423,130 | +0.03(+1.86%) |
Oct 13, 2023 | 1.520 | 1.520 | 1.330 | 1.345 | 1,252,635 | -0.14(-9.12%) |
Oct 12, 2023 | 1.640 | 1.640 | 1.440 | 1.480 | 1,797,517 | -0.15(-9.20%) |
Oct 11, 2023 | 1.550 | 1.650 | 1.510 | 1.630 | 1,384,579 | +0.10(+6.89%) |
Oct 10, 2023 | 1.590 | 1.730 | 1.510 | 1.525 | 1,530,858 | -0.03(-1.61%) |
Oct 09, 2023 | 1.590 | 1.610 | 1.500 | 1.550 | 1,186,898 | -0.06(-3.73%) |
Oct 06, 2023 | 1.720 | 1.760 | 1.600 | 1.610 | 1,489,108 | -0.15(-8.52%) |
Oct 05, 2023 | 1.730 | 1.780 | 1.600 | 1.760 | 1,361,202 | +0.06(+3.83%) |
Oct 04, 2023 | 2.000 | 2.050 | 1.690 | 1.695 | 2,430,274 | -0.29(-14.82%) |
Oct 03, 2023 | 2.160 | 2.220 | 1.980 | 1.990 | 1,132,697 | -0.20(-9.13%) |