Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.390 | 2.560 | 2.370 | 2.480 | 5,867,988 | +0.12(+5.08%) |
May 17, 2024 | 2.600 | 2.600 | 2.330 | 2.360 | 8,202,673 | -0.23(-8.88%) |
May 16, 2024 | 2.310 | 2.600 | 2.275 | 2.590 | 10,882,236 | +0.29(+12.61%) |
May 15, 2024 | 2.200 | 2.315 | 2.140 | 2.300 | 6,975,192 | +0.12(+5.50%) |
May 14, 2024 | 2.270 | 2.300 | 2.135 | 2.180 | 4,614,912 | -0.05(-2.24%) |
May 13, 2024 | 2.180 | 2.320 | 2.170 | 2.230 | 4,423,924 | +0.04(+1.83%) |
May 10, 2024 | 2.130 | 2.215 | 2.070 | 2.190 | 9,425,977 | +0.10(+4.78%) |
May 09, 2024 | 2.070 | 2.185 | 2.060 | 2.090 | 7,462,602 | +0.05(+2.45%) |
May 08, 2024 | 2.270 | 2.300 | 2.010 | 2.040 | 13,962,870 | -0.33(-13.92%) |
May 07, 2024 | 2.380 | 2.525 | 2.130 | 2.370 | 45,859,952 | +0.25(+11.79%) |
May 06, 2024 | 2.160 | 2.180 | 2.040 | 2.120 | 6,798,263 | +0.04(+1.92%) |
May 03, 2024 | 2.120 | 2.210 | 2.035 | 2.080 | 5,530,905 | +0.02(+0.97%) |
May 02, 2024 | 2.120 | 2.120 | 2.030 | 2.060 | 2,899,932 | +0.02(+0.98%) |
May 01, 2024 | 1.990 | 2.120 | 1.940 | 2.040 | 3,142,701 | +0.07(+3.55%) |
Apr 30, 2024 | 1.960 | 2.035 | 1.940 | 1.970 | 2,335,626 | -0.02(-1.01%) |
Apr 29, 2024 | 1.930 | 2.020 | 1.880 | 1.990 | 3,864,810 | +0.09(+4.74%) |
Apr 26, 2024 | 2.010 | 2.010 | 1.880 | 1.900 | 4,198,931 | -0.09(-4.52%) |
Apr 25, 2024 | 2.100 | 2.100 | 1.950 | 1.990 | 5,069,694 | -0.14(-6.57%) |
Apr 24, 2024 | 2.110 | 2.160 | 2.060 | 2.130 | 5,633,368 | +0.04(+1.91%) |
Apr 23, 2024 | 1.930 | 2.130 | 1.920 | 2.090 | 4,946,091 | +0.18(+9.42%) |
Apr 22, 2024 | 1.970 | 1.970 | 1.840 | 1.910 | 4,791,511 | -0.04(-2.05%) |
Apr 19, 2024 | 1.780 | 1.965 | 1.710 | 1.950 | 7,350,406 | +0.08(+4.28%) |
Apr 18, 2024 | 1.860 | 2.030 | 1.810 | 1.870 | 6,022,462 | +0.03(+1.63%) |
Apr 17, 2024 | 1.910 | 1.960 | 1.810 | 1.840 | 3,718,668 | -0.07(-3.66%) |
Apr 16, 2024 | 1.910 | 1.990 | 1.835 | 1.910 | 6,181,222 | -0.03(-1.29%) |
Apr 15, 2024 | 2.120 | 2.130 | 1.930 | 1.935 | 6,820,178 | -0.21(-9.58%) |
Apr 12, 2024 | 2.330 | 2.420 | 2.040 | 2.140 | 7,547,064 | -0.17(-7.36%) |
Apr 11, 2024 | 2.470 | 2.540 | 2.250 | 2.310 | 8,811,823 | -0.21(-8.33%) |
Apr 10, 2024 | 2.720 | 2.746 | 2.450 | 2.520 | 8,978,734 | -0.27(-9.68%) |
Apr 09, 2024 | 3.000 | 3.170 | 2.760 | 2.790 | 5,751,210 | -0.24(-7.92%) |
Apr 08, 2024 | 3.400 | 3.400 | 2.900 | 3.030 | 7,892,805 | -0.21(-6.48%) |
Apr 05, 2024 | 3.170 | 3.400 | 3.020 | 3.240 | 10,476,439 | +0.13(+4.18%) |
Apr 04, 2024 | 3.300 | 3.400 | 3.030 | 3.110 | 11,290,759 | -0.01(-0.32%) |
Apr 03, 2024 | 2.950 | 3.330 | 2.900 | 3.120 | 21,187,794 | +0.24(+8.33%) |
Apr 02, 2024 | 2.800 | 3.005 | 2.690 | 2.880 | 6,300,291 | +0.09(+3.23%) |
Apr 01, 2024 | 2.700 | 2.875 | 2.630 | 2.790 | 7,383,545 | +0.11(+4.10%) |
Mar 28, 2024 | 2.640 | 2.800 | 2.755 | 2.680 | 8,248,107 | +0.06(+2.29%) |
Mar 27, 2024 | 2.780 | 2.800 | 2.520 | 2.620 | 16,864,148 | -0.08(-2.96%) |
Mar 26, 2024 | 2.600 | 2.960 | 2.550 | 2.700 | 14,750,008 | +0.08(+3.05%) |
Mar 25, 2024 | 2.730 | 2.760 | 2.310 | 2.620 | 27,422,940 | +0.33(+14.41%) |
Mar 22, 2024 | 2.110 | 2.400 | 2.100 | 2.290 | 9,680,476 | +0.18(+8.53%) |
Mar 21, 2024 | 2.240 | 2.240 | 2.055 | 2.110 | 4,541,507 | -0.08(-3.65%) |
Mar 20, 2024 | 2.080 | 2.210 | 2.020 | 2.190 | 2,602,583 | +0.11(+5.29%) |
Mar 19, 2024 | 2.010 | 2.210 | 2.010 | 2.080 | 3,951,074 | +0.03(+1.46%) |
Mar 18, 2024 | 2.130 | 2.130 | 1.995 | 2.050 | 4,243,997 | -0.02(-0.97%) |
Mar 15, 2024 | 2.000 | 2.150 | 1.920 | 2.070 | 10,748,568 | +0.02(+0.98%) |
Mar 14, 2024 | 2.200 | 2.245 | 2.010 | 2.050 | 5,617,584 | -0.14(-6.39%) |
Mar 13, 2024 | 2.050 | 2.205 | 2.035 | 2.190 | 1,814,112 | +0.14(+6.83%) |
Mar 12, 2024 | 2.120 | 2.150 | 2.040 | 2.050 | 2,434,014 | -0.07(-3.30%) |
Mar 11, 2024 | 2.180 | 2.200 | 2.100 | 2.120 | 2,866,931 | -0.07(-3.20%) |
Mar 08, 2024 | 2.300 | 2.300 | 2.180 | 2.190 | 3,187,837 | -0.09(-3.95%) |
Mar 07, 2024 | 2.400 | 2.440 | 2.180 | 2.280 | 4,742,977 | -0.18(-7.32%) |
Mar 06, 2024 | 2.410 | 2.520 | 2.370 | 2.460 | 2,117,847 | +0.06(+2.50%) |
Mar 05, 2024 | 2.340 | 2.527 | 2.330 | 2.400 | 2,825,212 | -0.04(-1.64%) |
Mar 04, 2024 | 2.600 | 2.610 | 2.360 | 2.440 | 3,227,629 | -0.11(-4.31%) |
Mar 01, 2024 | 2.520 | 2.560 | 2.450 | 2.550 | 2,976,601 | +0.04(+1.59%) |
Feb 29, 2024 | 2.620 | 2.740 | 2.490 | 2.510 | 3,271,495 | -0.06(-2.33%) |
Feb 28, 2024 | 2.920 | 3.030 | 2.500 | 2.570 | 6,863,810 | -0.33(-11.38%) |
Feb 27, 2024 | 2.640 | 2.995 | 2.390 | 2.900 | 9,900,829 | +0.27(+10.27%) |
Feb 26, 2024 | 2.660 | 2.780 | 2.605 | 2.630 | 4,972,036 | +0.02(+0.77%) |
Feb 23, 2024 | 2.630 | 2.680 | 2.500 | 2.610 | 3,509,573 | -0.02(-0.76%) |
Feb 22, 2024 | 2.650 | 2.705 | 2.605 | 2.630 | 2,508,024 | +0.02(+0.77%) |
Feb 21, 2024 | 2.670 | 2.686 | 2.520 | 2.610 | 4,628,272 | -0.07(-2.61%) |
Feb 20, 2024 | 2.720 | 3.030 | 2.640 | 2.680 | 5,230,394 | -0.01(-0.37%) |
Feb 16, 2024 | 2.660 | 2.790 | 2.620 | 2.690 | 4,779,157 | +0.03(+1.13%) |
Feb 15, 2024 | 2.680 | 2.680 | 2.530 | 2.660 | 2,997,218 | +0.05(+1.92%) |
Feb 14, 2024 | 2.570 | 2.675 | 2.495 | 2.610 | 2,802,070 | +0.07(+2.76%) |
Feb 13, 2024 | 2.550 | 2.595 | 2.410 | 2.540 | 4,421,160 | -0.06(-2.31%) |
Feb 12, 2024 | 2.650 | 2.750 | 2.560 | 2.600 | 3,530,843 | +0.02(+0.78%) |
Feb 09, 2024 | 2.590 | 2.750 | 2.560 | 2.580 | 3,837,027 | +0.00(+0.00%) |
Feb 08, 2024 | 2.710 | 2.750 | 2.550 | 2.580 | 3,990,900 | -0.05(-1.90%) |
Feb 07, 2024 | 2.640 | 2.740 | 2.535 | 2.630 | 4,665,140 | +0.05(+1.94%) |
Feb 06, 2024 | 2.390 | 2.667 | 2.365 | 2.580 | 6,338,494 | +0.20(+8.40%) |
Feb 05, 2024 | 2.190 | 2.410 | 2.146 | 2.380 | 6,801,403 | +0.19(+8.68%) |
Feb 02, 2024 | 2.090 | 2.210 | 2.025 | 2.190 | 4,713,896 | +0.12(+5.80%) |
Feb 01, 2024 | 2.160 | 2.200 | 1.985 | 2.070 | 4,913,230 | -0.07(-3.27%) |
Jan 31, 2024 | 2.040 | 2.310 | 1.990 | 2.140 | 6,698,748 | +0.12(+5.94%) |
Jan 30, 2024 | 2.190 | 2.190 | 1.970 | 2.020 | 6,652,701 | -0.15(-6.91%) |
Jan 29, 2024 | 2.140 | 2.190 | 2.060 | 2.170 | 4,104,655 | +0.04(+1.88%) |
Jan 26, 2024 | 2.100 | 2.180 | 2.050 | 2.130 | 5,036,095 | +0.05(+2.40%) |
Jan 25, 2024 | 2.050 | 2.170 | 2.040 | 2.080 | 4,499,809 | +0.05(+2.46%) |
Jan 24, 2024 | 2.190 | 2.190 | 1.990 | 2.030 | 7,295,930 | -0.10(-4.69%) |
Jan 23, 2024 | 2.130 | 2.175 | 2.000 | 2.130 | 4,898,936 | -0.02(-0.93%) |
Jan 22, 2024 | 2.070 | 2.280 | 1.980 | 2.150 | 9,011,679 | +0.13(+6.44%) |
Jan 19, 2024 | 1.670 | 2.065 | 1.650 | 2.020 | 23,406,140 | -0.13(-6.05%) |
Jan 18, 2024 | 2.610 | 2.660 | 2.110 | 2.150 | 12,418,853 | -0.42(-16.34%) |
Jan 17, 2024 | 2.700 | 2.720 | 2.472 | 2.570 | 7,642,714 | -0.24(-8.54%) |
Jan 16, 2024 | 3.060 | 3.190 | 2.780 | 2.810 | 5,402,744 | -0.21(-6.95%) |
Jan 12, 2024 | 3.100 | 3.335 | 3.000 | 3.020 | 8,088,947 | +0.02(+0.67%) |
Jan 11, 2024 | 2.880 | 3.200 | 2.830 | 3.000 | 15,050,037 | +0.25(+9.09%) |
Jan 10, 2024 | 2.830 | 2.915 | 2.690 | 2.750 | 3,817,442 | -0.04(-1.43%) |
Jan 09, 2024 | 2.780 | 2.850 | 2.690 | 2.790 | 3,960,470 | -0.01(-0.36%) |
Jan 08, 2024 | 2.550 | 2.850 | 2.470 | 2.800 | 7,076,446 | +0.25(+9.80%) |
Jan 05, 2024 | 2.300 | 2.630 | 2.190 | 2.550 | 5,997,785 | +0.24(+10.63%) |
Jan 04, 2024 | 2.320 | 2.500 | 2.270 | 2.305 | 4,862,171 | +0.01(+0.22%) |
Jan 03, 2024 | 2.440 | 2.470 | 2.120 | 2.300 | 17,534,202 | -0.62(-21.23%) |
Jan 02, 2024 | 2.920 | 3.080 | 2.870 | 2.920 | 3,221,471 | -0.07(-2.34%) |
Dec 29, 2023 | 3.150 | 3.270 | 2.640 | 2.990 | 6,066,587 | -0.09(-2.92%) |
Dec 28, 2023 | 2.890 | 3.280 | 2.850 | 3.080 | 8,238,039 | +0.25(+8.83%) |
Dec 27, 2023 | 2.630 | 2.940 | 2.620 | 2.830 | 5,896,542 | +0.25(+9.69%) |
Dec 26, 2023 | 2.370 | 2.635 | 2.340 | 2.580 | 4,987,877 | +0.22(+9.32%) |
Dec 22, 2023 | 2.310 | 2.440 | 2.250 | 2.360 | 3,699,991 | +0.03(+1.29%) |
Dec 21, 2023 | 2.390 | 2.530 | 2.305 | 2.330 | 7,460,189 | +0.06(+2.64%) |
Dec 20, 2023 | 2.400 | 2.489 | 2.205 | 2.270 | 10,796,237 | -0.07(-2.99%) |
Dec 19, 2023 | 2.170 | 2.380 | 2.160 | 2.340 | 8,250,908 | +0.23(+10.90%) |
Dec 18, 2023 | 1.880 | 2.170 | 1.855 | 2.110 | 8,572,982 | +0.29(+15.93%) |
Dec 15, 2023 | 1.770 | 1.960 | 1.720 | 1.820 | 8,353,774 | +0.09(+5.20%) |
Dec 14, 2023 | 1.850 | 1.960 | 1.710 | 1.730 | 28,034,076 | +0.22(+14.57%) |
Dec 13, 2023 | 1.480 | 1.530 | 1.380 | 1.510 | 3,289,354 | +0.04(+2.72%) |
Dec 12, 2023 | 1.390 | 1.500 | 1.370 | 1.470 | 1,738,210 | +0.06(+4.26%) |
Dec 11, 2023 | 1.480 | 1.480 | 1.345 | 1.410 | 2,996,149 | -0.08(-5.37%) |
Dec 08, 2023 | 1.570 | 1.595 | 1.480 | 1.490 | 2,888,452 | -0.09(-5.70%) |
Dec 07, 2023 | 1.510 | 1.600 | 1.500 | 1.580 | 2,159,150 | +0.08(+5.33%) |
Dec 06, 2023 | 1.530 | 1.590 | 1.485 | 1.500 | 2,635,205 | -0.06(-3.85%) |
Dec 05, 2023 | 1.550 | 1.600 | 1.540 | 1.560 | 2,155,203 | +0.02(+1.30%) |
Dec 04, 2023 | 1.440 | 1.610 | 1.440 | 1.540 | 5,830,147 | +0.10(+6.94%) |
Dec 01, 2023 | 1.380 | 1.465 | 1.270 | 1.440 | 5,705,251 | +0.11(+8.27%) |
Nov 30, 2023 | 1.270 | 1.450 | 1.270 | 1.330 | 5,285,909 | +0.06(+4.72%) |
Nov 29, 2023 | 1.220 | 1.290 | 1.190 | 1.270 | 4,002,380 | +0.05(+4.10%) |
Nov 28, 2023 | 1.260 | 1.260 | 1.160 | 1.220 | 3,347,862 | -0.01(-0.81%) |
Nov 27, 2023 | 1.250 | 1.270 | 1.200 | 1.230 | 2,099,433 | -0.02(-1.60%) |
Nov 24, 2023 | 1.240 | 1.330 | 1.225 | 1.250 | 2,382,265 | +0.04(+3.31%) |
Nov 22, 2023 | 1.210 | 1.265 | 1.170 | 1.210 | 2,965,165 | +0.02(+1.68%) |
Nov 21, 2023 | 1.230 | 1.260 | 1.150 | 1.190 | 2,525,915 | -0.03(-2.46%) |
Nov 20, 2023 | 1.200 | 1.300 | 1.150 | 1.220 | 3,364,465 | +0.03(+2.52%) |
Nov 17, 2023 | 1.110 | 1.220 | 1.080 | 1.190 | 3,071,005 | +0.08(+7.21%) |
Nov 16, 2023 | 1.130 | 1.140 | 1.040 | 1.110 | 3,266,139 | -0.04(-3.48%) |
Nov 15, 2023 | 1.120 | 1.340 | 1.120 | 1.150 | 7,160,457 | +0.06(+5.50%) |
Nov 14, 2023 | 0.9700 | 1.110 | 0.9607 | 1.090 | 3,098,648 | +0.14(+15.28%) |
Nov 13, 2023 | 0.9000 | 0.9480 | 0.8710 | 0.9455 | 1,787,661 | +0.04(+4.45%) |
Nov 10, 2023 | 0.9100 | 0.9400 | 0.8650 | 0.9052 | 3,053,131 | +0.02(+2.40%) |
Nov 09, 2023 | 1.000 | 1.030 | 0.8815 | 0.8840 | 3,201,181 | -0.11(-10.79%) |
Nov 08, 2023 | 1.050 | 1.070 | 0.9251 | 0.9909 | 4,462,882 | -0.04(-3.80%) |
Nov 07, 2023 | 1.060 | 1.100 | 1.010 | 1.030 | 2,959,968 | +0.07(+7.74%) |
Nov 06, 2023 | 1.060 | 1.100 | 0.9164 | 0.9560 | 3,256,692 | -0.07(-7.18%) |
Nov 03, 2023 | 0.9200 | 1.060 | 0.9090 | 1.030 | 3,128,942 | +0.15(+16.52%) |
Nov 02, 2023 | 0.8617 | 0.9058 | 0.8500 | 0.8840 | 2,434,310 | +0.03(+2.91%) |