Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.360 | 1.380 | 1.230 | 1.270 | 5,075,466 | -0.10(-7.30%) |
May 16, 2024 | 1.350 | 1.380 | 1.270 | 1.370 | 3,632,295 | +0.04(+3.01%) |
May 15, 2024 | 1.430 | 1.450 | 1.270 | 1.330 | 4,772,370 | -0.04(-2.92%) |
May 14, 2024 | 1.290 | 1.400 | 1.240 | 1.370 | 12,780,009 | +0.16(+13.22%) |
May 13, 2024 | 1.220 | 1.345 | 1.200 | 1.210 | 4,656,213 | +0.01(+0.83%) |
May 10, 2024 | 1.330 | 1.370 | 1.160 | 1.200 | 6,737,539 | -0.14(-10.45%) |
May 09, 2024 | 1.360 | 1.380 | 1.300 | 1.340 | 3,026,446 | -0.02(-1.47%) |
May 08, 2024 | 1.290 | 1.420 | 1.270 | 1.360 | 5,734,816 | +0.07(+5.43%) |
May 07, 2024 | 1.400 | 1.415 | 1.280 | 1.290 | 5,385,940 | -0.11(-7.86%) |
May 06, 2024 | 1.450 | 1.520 | 1.390 | 1.400 | 7,021,462 | +0.04(+2.94%) |
May 03, 2024 | 1.600 | 1.670 | 1.360 | 1.360 | 16,214,136 | -0.55(-28.80%) |
May 02, 2024 | 1.910 | 1.920 | 1.780 | 1.910 | 3,077,807 | +0.06(+3.24%) |
May 01, 2024 | 1.820 | 1.970 | 1.810 | 1.850 | 2,753,058 | +0.01(+0.54%) |
Apr 30, 2024 | 1.830 | 1.910 | 1.825 | 1.840 | 2,681,782 | -0.05(-2.65%) |
Apr 29, 2024 | 1.850 | 1.940 | 1.840 | 1.890 | 2,740,682 | +0.06(+3.28%) |
Apr 26, 2024 | 1.720 | 1.839 | 1.650 | 1.830 | 3,031,159 | +0.17(+10.24%) |
Apr 25, 2024 | 1.690 | 1.690 | 1.610 | 1.660 | 2,268,076 | -0.07(-4.05%) |
Apr 24, 2024 | 1.680 | 1.730 | 1.650 | 1.730 | 2,514,818 | +0.03(+1.76%) |
Apr 23, 2024 | 1.650 | 1.785 | 1.640 | 1.700 | 5,208,479 | +0.08(+4.94%) |
Apr 22, 2024 | 1.570 | 1.630 | 1.460 | 1.620 | 6,242,873 | +0.07(+4.52%) |
Apr 19, 2024 | 1.540 | 1.600 | 1.512 | 1.550 | 4,028,742 | -0.04(-2.52%) |
Apr 18, 2024 | 1.620 | 1.680 | 1.530 | 1.590 | 3,451,119 | +0.01(+0.63%) |
Apr 17, 2024 | 1.580 | 1.637 | 1.550 | 1.580 | 3,042,499 | +0.00(+0.00%) |
Apr 16, 2024 | 1.590 | 1.610 | 1.525 | 1.580 | 4,942,461 | -0.01(-0.63%) |
Apr 15, 2024 | 1.770 | 1.770 | 1.590 | 1.590 | 4,327,569 | -0.16(-9.14%) |
Apr 12, 2024 | 1.780 | 1.849 | 1.730 | 1.750 | 3,551,295 | -0.07(-3.85%) |
Apr 11, 2024 | 1.870 | 1.920 | 1.790 | 1.820 | 2,829,794 | -0.03(-1.62%) |
Apr 10, 2024 | 1.920 | 1.920 | 1.790 | 1.850 | 5,552,934 | -0.14(-7.04%) |
Apr 09, 2024 | 2.030 | 2.120 | 1.990 | 1.990 | 3,413,879 | -0.04(-1.97%) |
Apr 08, 2024 | 1.960 | 2.119 | 1.940 | 2.030 | 2,796,664 | +0.10(+5.18%) |
Apr 05, 2024 | 1.970 | 1.995 | 1.910 | 1.930 | 2,703,862 | -0.08(-3.98%) |
Apr 04, 2024 | 2.070 | 2.205 | 1.990 | 2.010 | 5,880,644 | -0.01(-0.50%) |
Apr 03, 2024 | 1.950 | 2.035 | 1.900 | 2.020 | 2,565,865 | +0.08(+4.12%) |
Apr 02, 2024 | 2.040 | 2.050 | 1.920 | 1.940 | 3,379,434 | -0.17(-8.06%) |
Apr 01, 2024 | 2.230 | 2.230 | 2.040 | 2.110 | 2,723,716 | -0.08(-3.65%) |
Mar 28, 2024 | 2.180 | 2.165 | 2.165 | 2.190 | 4,112,349 | +0.00(+0.00%) |
Mar 27, 2024 | 1.920 | 2.200 | 1.900 | 2.190 | 7,058,474 | +0.33(+17.74%) |
Mar 26, 2024 | 1.990 | 2.027 | 1.860 | 1.860 | 3,858,027 | -0.13(-6.53%) |
Mar 25, 2024 | 2.010 | 2.140 | 1.980 | 1.990 | 5,353,813 | +0.00(+0.00%) |
Mar 22, 2024 | 2.110 | 2.130 | 1.972 | 1.990 | 6,347,212 | -0.26(-11.56%) |
Mar 21, 2024 | 2.000 | 2.270 | 1.950 | 2.250 | 11,252,168 | +0.32(+16.58%) |
Mar 20, 2024 | 1.810 | 2.000 | 1.730 | 1.930 | 7,425,273 | +0.13(+7.22%) |
Mar 19, 2024 | 1.800 | 1.950 | 1.750 | 1.800 | 6,630,662 | +0.02(+1.12%) |
Mar 18, 2024 | 1.850 | 1.850 | 1.730 | 1.780 | 4,711,080 | -0.07(-3.78%) |
Mar 15, 2024 | 1.750 | 1.900 | 1.730 | 1.850 | 6,798,227 | +0.07(+3.93%) |
Mar 14, 2024 | 1.890 | 1.890 | 1.750 | 1.780 | 6,630,025 | -0.11(-5.82%) |
Mar 13, 2024 | 2.000 | 2.035 | 1.880 | 1.890 | 6,424,231 | -0.14(-6.90%) |
Mar 12, 2024 | 2.040 | 2.070 | 1.960 | 2.030 | 6,107,008 | +0.04(+2.01%) |
Mar 11, 2024 | 2.170 | 2.279 | 1.990 | 1.990 | 5,679,558 | -0.18(-8.29%) |
Mar 08, 2024 | 2.110 | 2.270 | 2.090 | 2.170 | 6,747,839 | +0.07(+3.33%) |
Mar 07, 2024 | 2.240 | 2.240 | 2.070 | 2.100 | 7,527,171 | -0.13(-5.83%) |
Mar 06, 2024 | 2.260 | 2.340 | 2.200 | 2.230 | 5,584,455 | +0.01(+0.45%) |
Mar 05, 2024 | 2.410 | 2.440 | 2.210 | 2.220 | 6,927,197 | -0.30(-11.90%) |
Mar 04, 2024 | 2.570 | 2.570 | 2.380 | 2.520 | 6,078,501 | -0.06(-2.33%) |
Mar 01, 2024 | 2.700 | 2.749 | 2.550 | 2.580 | 5,955,433 | -0.10(-3.73%) |
Feb 29, 2024 | 2.540 | 3.000 | 2.500 | 2.680 | 11,727,580 | -0.05(-1.83%) |
Feb 28, 2024 | 2.630 | 2.840 | 2.580 | 2.730 | 8,940,129 | +0.17(+6.64%) |
Feb 27, 2024 | 2.730 | 2.770 | 2.490 | 2.560 | 14,135,691 | -0.11(-4.12%) |
Feb 26, 2024 | 2.650 | 2.820 | 2.600 | 2.670 | 5,655,549 | +0.00(+0.00%) |
Feb 23, 2024 | 2.730 | 2.770 | 2.595 | 2.670 | 3,733,280 | -0.04(-1.48%) |
Feb 22, 2024 | 2.870 | 2.880 | 2.635 | 2.710 | 6,639,458 | -0.11(-3.90%) |
Feb 21, 2024 | 2.850 | 2.920 | 2.800 | 2.820 | 2,599,374 | -0.09(-3.09%) |
Feb 20, 2024 | 3.060 | 3.102 | 2.880 | 2.910 | 4,078,699 | -0.22(-7.03%) |
Feb 16, 2024 | 3.240 | 3.285 | 3.110 | 3.130 | 2,926,983 | -0.24(-7.12%) |
Feb 15, 2024 | 3.410 | 3.456 | 3.240 | 3.370 | 3,479,511 | +0.04(+1.20%) |
Feb 14, 2024 | 3.150 | 3.345 | 3.100 | 3.330 | 2,533,382 | +0.28(+9.18%) |
Feb 13, 2024 | 3.150 | 3.270 | 3.000 | 3.050 | 3,237,541 | -0.40(-11.59%) |
Feb 12, 2024 | 3.340 | 3.580 | 3.320 | 3.450 | 4,555,685 | +0.11(+3.29%) |
Feb 09, 2024 | 3.200 | 3.375 | 3.180 | 3.340 | 2,763,784 | +0.17(+5.36%) |
Feb 08, 2024 | 3.060 | 3.210 | 3.020 | 3.170 | 3,100,426 | +0.10(+3.26%) |
Feb 07, 2024 | 3.160 | 3.180 | 2.950 | 3.070 | 2,918,070 | +0.02(+0.66%) |
Feb 06, 2024 | 2.790 | 3.060 | 2.730 | 3.050 | 3,367,458 | +0.25(+8.93%) |
Feb 05, 2024 | 2.890 | 2.890 | 2.690 | 2.800 | 3,577,360 | -0.19(-6.35%) |
Feb 02, 2024 | 2.970 | 3.020 | 2.830 | 2.990 | 3,005,166 | -0.09(-2.92%) |
Feb 01, 2024 | 3.070 | 3.270 | 2.945 | 3.080 | 4,343,422 | +0.12(+4.05%) |
Jan 31, 2024 | 3.060 | 3.330 | 2.950 | 2.960 | 4,141,472 | -0.10(-3.27%) |
Jan 30, 2024 | 3.300 | 3.300 | 3.060 | 3.060 | 2,686,705 | -0.30(-8.93%) |
Jan 29, 2024 | 3.150 | 3.370 | 3.020 | 3.360 | 3,328,050 | +0.22(+7.01%) |
Jan 26, 2024 | 3.260 | 3.351 | 3.130 | 3.140 | 2,260,623 | -0.11(-3.38%) |
Jan 25, 2024 | 3.200 | 3.280 | 3.098 | 3.250 | 2,897,441 | +0.12(+3.83%) |
Jan 24, 2024 | 3.420 | 3.520 | 3.100 | 3.130 | 3,802,968 | -0.18(-5.44%) |
Jan 23, 2024 | 3.290 | 3.420 | 3.230 | 3.310 | 4,424,487 | +0.16(+5.08%) |
Jan 22, 2024 | 2.870 | 3.150 | 2.850 | 3.150 | 4,692,932 | +0.34(+12.10%) |
Jan 19, 2024 | 2.790 | 2.810 | 2.630 | 2.810 | 3,628,479 | +0.06(+2.18%) |
Jan 18, 2024 | 2.860 | 2.870 | 2.661 | 2.750 | 4,524,303 | -0.05(-1.79%) |
Jan 17, 2024 | 2.690 | 2.870 | 2.690 | 2.800 | 4,747,180 | +0.04(+1.45%) |
Jan 16, 2024 | 3.200 | 3.200 | 2.720 | 2.760 | 9,837,571 | -0.54(-16.36%) |
Jan 12, 2024 | 3.600 | 3.740 | 3.290 | 3.300 | 3,309,262 | -0.25(-7.04%) |
Jan 11, 2024 | 3.520 | 3.550 | 3.245 | 3.550 | 5,427,849 | -0.06(-1.66%) |
Jan 10, 2024 | 3.700 | 3.740 | 3.450 | 3.610 | 2,871,618 | -0.08(-2.17%) |
Jan 09, 2024 | 3.580 | 3.795 | 3.532 | 3.690 | 2,887,936 | +0.00(+0.00%) |
Jan 08, 2024 | 3.510 | 3.705 | 3.350 | 3.690 | 3,964,914 | +0.18(+5.13%) |
Jan 05, 2024 | 3.490 | 3.790 | 3.440 | 3.510 | 3,714,701 | -0.06(-1.68%) |
Jan 04, 2024 | 3.440 | 3.595 | 3.340 | 3.570 | 3,171,108 | +0.09(+2.59%) |
Jan 03, 2024 | 3.680 | 3.680 | 3.410 | 3.480 | 3,941,521 | -0.26(-6.95%) |
Jan 02, 2024 | 3.800 | 3.995 | 3.710 | 3.740 | 2,680,766 | -0.14(-3.61%) |
Dec 29, 2023 | 3.920 | 4.010 | 3.795 | 3.880 | 3,990,207 | -0.10(-2.51%) |
Dec 28, 2023 | 4.010 | 4.120 | 3.900 | 3.980 | 2,912,926 | -0.05(-1.24%) |
Dec 27, 2023 | 4.110 | 4.170 | 3.965 | 4.030 | 2,996,878 | -0.08(-1.95%) |
Dec 26, 2023 | 4.000 | 4.280 | 3.991 | 4.110 | 3,125,464 | +0.13(+3.27%) |
Dec 22, 2023 | 3.990 | 4.060 | 3.890 | 3.980 | 3,416,720 | +0.00(+0.00%) |
Dec 21, 2023 | 3.860 | 3.990 | 3.770 | 3.980 | 2,876,314 | +0.27(+7.28%) |
Dec 20, 2023 | 4.060 | 4.080 | 3.700 | 3.710 | 4,284,484 | -0.41(-9.95%) |
Dec 19, 2023 | 4.030 | 4.260 | 3.990 | 4.120 | 4,381,197 | +0.20(+5.10%) |
Dec 18, 2023 | 4.100 | 4.170 | 3.870 | 3.920 | 3,812,475 | -0.18(-4.39%) |
Dec 15, 2023 | 4.160 | 4.300 | 3.990 | 4.100 | 7,304,379 | -0.01(-0.24%) |
Dec 14, 2023 | 3.810 | 4.290 | 3.810 | 4.110 | 10,916,069 | +0.50(+13.85%) |
Dec 13, 2023 | 3.150 | 3.620 | 3.050 | 3.610 | 5,767,501 | +0.40(+12.46%) |
Dec 12, 2023 | 3.380 | 3.380 | 3.140 | 3.210 | 3,255,727 | -0.15(-4.46%) |
Dec 11, 2023 | 3.460 | 3.460 | 3.240 | 3.360 | 2,885,462 | -0.10(-2.89%) |
Dec 08, 2023 | 3.320 | 3.480 | 3.180 | 3.460 | 4,469,835 | +0.13(+3.90%) |
Dec 07, 2023 | 3.120 | 3.395 | 3.120 | 3.330 | 3,720,751 | +0.22(+7.07%) |
Dec 06, 2023 | 3.380 | 3.420 | 3.110 | 3.110 | 4,918,862 | -0.20(-6.04%) |
Dec 05, 2023 | 3.530 | 3.560 | 3.280 | 3.310 | 4,542,046 | -0.31(-8.56%) |
Dec 04, 2023 | 3.250 | 3.680 | 3.240 | 3.620 | 8,983,967 | +0.32(+9.70%) |
Dec 01, 2023 | 2.810 | 3.300 | 2.780 | 3.300 | 6,055,330 | +0.43(+14.98%) |
Nov 30, 2023 | 2.830 | 2.990 | 2.705 | 2.870 | 4,616,437 | +0.08(+2.87%) |
Nov 29, 2023 | 2.700 | 2.990 | 2.700 | 2.790 | 6,595,287 | +0.19(+7.31%) |
Nov 28, 2023 | 2.450 | 2.620 | 2.330 | 2.600 | 4,642,485 | +0.20(+8.33%) |
Nov 27, 2023 | 2.600 | 2.611 | 2.400 | 2.400 | 4,698,006 | -0.20(-7.69%) |
Nov 24, 2023 | 2.680 | 2.695 | 2.600 | 2.600 | 1,559,645 | -0.06(-2.26%) |
Nov 22, 2023 | 2.700 | 2.730 | 2.640 | 2.660 | 2,492,002 | +0.02(+0.76%) |
Nov 21, 2023 | 2.870 | 2.870 | 2.610 | 2.640 | 5,678,466 | -0.26(-8.97%) |
Nov 20, 2023 | 3.000 | 3.060 | 2.825 | 2.900 | 4,613,245 | -0.08(-2.68%) |
Nov 17, 2023 | 2.970 | 2.980 | 2.800 | 2.980 | 3,719,259 | +0.08(+2.76%) |
Nov 16, 2023 | 3.190 | 3.190 | 2.870 | 2.900 | 4,237,839 | -0.34(-10.49%) |
Nov 15, 2023 | 3.120 | 3.350 | 3.080 | 3.240 | 5,240,842 | +0.19(+6.23%) |
Nov 14, 2023 | 2.780 | 3.090 | 2.730 | 3.050 | 6,025,916 | +0.42(+15.97%) |
Nov 13, 2023 | 2.800 | 2.800 | 2.530 | 2.630 | 7,461,107 | -0.20(-7.07%) |
Nov 10, 2023 | 3.100 | 3.110 | 2.820 | 2.830 | 6,027,726 | -0.28(-9.00%) |
Nov 09, 2023 | 3.320 | 3.405 | 3.090 | 3.110 | 3,240,972 | -0.17(-5.18%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.280 | 3.280 | 3,658,839 | -0.20(-5.75%) |
Nov 07, 2023 | 3.380 | 3.540 | 3.350 | 3.480 | 3,098,710 | +0.07(+2.05%) |
Nov 06, 2023 | 3.690 | 3.760 | 3.290 | 3.410 | 4,662,749 | -0.26(-7.08%) |
Nov 03, 2023 | 3.400 | 3.845 | 3.270 | 3.670 | 9,303,977 | +0.15(+4.26%) |
Nov 02, 2023 | 3.410 | 3.623 | 3.410 | 3.520 | 6,034,778 | +0.21(+6.34%) |