Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 1.850 | 1.880 | 1.759 | 1.770 | 219,566 | +0.00(+0.00%) |
Sep 18, 2024 | 1.870 | 1.920 | 1.770 | 1.770 | 109,698 | -0.11(-5.85%) |
Sep 17, 2024 | 1.850 | 1.950 | 1.800 | 1.880 | 101,919 | +0.08(+4.44%) |
Sep 16, 2024 | 1.850 | 1.850 | 1.789 | 1.800 | 83,473 | -0.09(-4.76%) |
Sep 13, 2024 | 1.810 | 1.970 | 1.810 | 1.890 | 113,960 | +0.09(+5.00%) |
Sep 12, 2024 | 1.890 | 1.910 | 1.790 | 1.800 | 199,107 | -0.07(-3.74%) |
Sep 11, 2024 | 1.930 | 1.930 | 1.820 | 1.870 | 74,480 | -0.10(-5.08%) |
Sep 10, 2024 | 1.920 | 2.030 | 1.860 | 1.970 | 105,601 | +0.08(+4.23%) |
Sep 09, 2024 | 1.850 | 1.940 | 1.720 | 1.890 | 126,833 | +0.19(+11.50%) |
Sep 06, 2024 | 1.800 | 1.860 | 1.620 | 1.695 | 108,009 | +0.01(+0.59%) |
Sep 05, 2024 | 1.750 | 1.770 | 1.640 | 1.685 | 91,848 | -0.01(-0.82%) |
Sep 04, 2024 | 1.790 | 1.790 | 1.690 | 1.699 | 97,442 | -0.07(-3.75%) |
Sep 03, 2024 | 1.910 | 1.910 | 1.710 | 1.765 | 94,609 | -0.14(-7.11%) |
Aug 30, 2024 | 1.990 | 1.990 | 1.880 | 1.900 | 40,217 | -0.07(-3.55%) |
Aug 29, 2024 | 1.930 | 2.020 | 1.910 | 1.970 | 91,589 | +0.07(+3.68%) |
Aug 28, 2024 | 2.030 | 2.030 | 1.890 | 1.900 | 115,349 | -0.14(-6.86%) |
Aug 27, 2024 | 2.140 | 2.170 | 1.950 | 2.040 | 166,131 | -0.15(-6.85%) |
Aug 26, 2024 | 2.250 | 2.300 | 2.110 | 2.190 | 159,069 | +0.01(+0.46%) |
Aug 23, 2024 | 2.090 | 2.305 | 2.062 | 2.180 | 215,256 | +0.15(+7.39%) |
Aug 22, 2024 | 2.150 | 2.150 | 2.020 | 2.030 | 146,864 | -0.18(-8.14%) |
Aug 21, 2024 | 1.920 | 2.230 | 1.880 | 2.210 | 226,333 | +0.26(+13.33%) |
Aug 20, 2024 | 1.950 | 2.040 | 1.840 | 1.950 | 96,830 | +0.04(+2.09%) |
Aug 19, 2024 | 1.850 | 1.920 | 1.810 | 1.910 | 132,249 | +0.07(+3.80%) |
Aug 16, 2024 | 1.640 | 1.870 | 1.640 | 1.840 | 171,048 | +0.15(+8.88%) |
Aug 15, 2024 | 1.830 | 1.890 | 1.650 | 1.690 | 377,228 | -0.14(-7.65%) |
Aug 14, 2024 | 1.860 | 1.990 | 1.750 | 1.830 | 196,851 | -0.07(-3.68%) |
Aug 13, 2024 | 1.880 | 1.920 | 1.840 | 1.900 | 187,774 | +0.03(+1.60%) |
Aug 12, 2024 | 2.040 | 2.070 | 1.850 | 1.870 | 152,029 | -0.15(-7.43%) |
Aug 09, 2024 | 2.020 | 2.100 | 2.000 | 2.020 | 90,460 | -0.05(-2.42%) |
Aug 08, 2024 | 1.960 | 2.130 | 1.960 | 2.070 | 154,836 | +0.12(+6.15%) |
Aug 07, 2024 | 2.130 | 2.130 | 1.900 | 1.950 | 198,374 | -0.10(-4.88%) |
Aug 06, 2024 | 2.100 | 2.159 | 2.020 | 2.050 | 113,390 | +0.01(+0.49%) |
Aug 05, 2024 | 1.980 | 2.180 | 1.900 | 2.040 | 251,101 | -0.25(-10.92%) |
Aug 02, 2024 | 2.400 | 2.450 | 2.265 | 2.290 | 224,772 | -0.21(-8.40%) |
Aug 01, 2024 | 2.740 | 2.764 | 2.460 | 2.500 | 240,665 | -0.24(-8.76%) |
Jul 31, 2024 | 2.640 | 2.810 | 2.615 | 2.740 | 150,748 | +0.10(+3.79%) |
Jul 30, 2024 | 2.730 | 2.760 | 2.620 | 2.640 | 185,555 | -0.11(-4.00%) |
Jul 29, 2024 | 2.940 | 3.030 | 2.720 | 2.750 | 207,130 | -0.02(-0.72%) |
Jul 26, 2024 | 2.790 | 2.790 | 2.630 | 2.770 | 162,749 | +0.12(+4.53%) |
Jul 25, 2024 | 2.750 | 2.818 | 2.610 | 2.650 | 147,010 | -0.04(-1.49%) |
Jul 24, 2024 | 2.860 | 3.000 | 2.650 | 2.690 | 251,003 | -0.22(-7.56%) |
Jul 23, 2024 | 2.970 | 3.170 | 2.900 | 2.910 | 165,514 | -0.12(-3.96%) |
Jul 22, 2024 | 3.270 | 3.270 | 3.010 | 3.030 | 191,234 | -0.11(-3.50%) |
Jul 19, 2024 | 3.010 | 3.210 | 2.940 | 3.140 | 238,608 | +0.18(+6.08%) |
Jul 18, 2024 | 3.200 | 3.250 | 2.900 | 2.960 | 190,953 | -0.28(-8.64%) |
Jul 17, 2024 | 3.440 | 3.640 | 3.130 | 3.240 | 228,900 | -0.23(-6.63%) |
Jul 16, 2024 | 3.110 | 3.571 | 3.090 | 3.470 | 373,530 | +0.39(+12.66%) |
Jul 15, 2024 | 3.100 | 3.230 | 3.020 | 3.080 | 226,607 | +0.13(+4.41%) |
Jul 12, 2024 | 2.740 | 2.990 | 2.720 | 2.950 | 199,277 | +0.15(+5.36%) |
Jul 11, 2024 | 2.910 | 2.950 | 2.720 | 2.800 | 216,547 | -0.09(-3.11%) |
Jul 10, 2024 | 2.960 | 3.020 | 2.840 | 2.890 | 53,433 | -0.04(-1.37%) |
Jul 09, 2024 | 3.050 | 3.120 | 2.910 | 2.930 | 220,883 | -0.16(-5.18%) |
Jul 08, 2024 | 3.140 | 3.370 | 3.060 | 3.090 | 101,412 | -0.01(-0.32%) |
Jul 05, 2024 | 2.990 | 3.220 | 2.990 | 3.100 | 209,996 | -0.08(-2.52%) |
Jul 03, 2024 | 3.120 | 3.180 | 2.980 | 3.180 | 145,836 | +0.13(+4.26%) |
Jul 02, 2024 | 3.180 | 3.240 | 2.980 | 3.050 | 199,957 | -0.13(-4.09%) |
Jul 01, 2024 | 2.800 | 3.250 | 2.770 | 3.180 | 327,652 | +0.49(+18.22%) |
Jun 28, 2024 | 2.820 | 2.836 | 2.600 | 2.690 | 146,441 | -0.09(-3.24%) |
Jun 27, 2024 | 2.630 | 2.830 | 2.630 | 2.780 | 111,913 | +0.11(+4.12%) |
Jun 26, 2024 | 2.510 | 2.750 | 2.510 | 2.670 | 210,371 | +0.11(+4.30%) |
Jun 25, 2024 | 2.560 | 2.680 | 2.543 | 2.560 | 206,718 | +0.08(+3.23%) |
Jun 24, 2024 | 2.690 | 2.840 | 2.460 | 2.480 | 215,960 | -0.28(-10.14%) |
Jun 21, 2024 | 3.130 | 3.165 | 2.690 | 2.760 | 419,441 | -0.49(-15.08%) |
Jun 20, 2024 | 3.150 | 3.400 | 3.051 | 3.250 | 362,358 | +0.25(+8.33%) |
Jun 18, 2024 | 3.160 | 3.210 | 2.980 | 3.000 | 371,593 | -0.20(-6.25%) |
Jun 17, 2024 | 3.190 | 3.350 | 2.960 | 3.200 | 432,156 | -0.06(-1.84%) |
Jun 14, 2024 | 3.380 | 3.588 | 3.150 | 3.260 | 549,150 | -0.11(-3.26%) |
Jun 13, 2024 | 3.050 | 3.380 | 3.050 | 3.370 | 405,614 | +0.33(+10.86%) |
Jun 12, 2024 | 3.010 | 3.280 | 3.000 | 3.040 | 489,342 | +0.13(+4.47%) |
Jun 11, 2024 | 2.650 | 2.950 | 2.650 | 2.910 | 328,475 | +0.20(+7.38%) |
Jun 10, 2024 | 2.750 | 2.870 | 2.620 | 2.710 | 270,919 | +0.02(+0.74%) |
Jun 07, 2024 | 2.980 | 3.070 | 2.610 | 2.690 | 423,759 | -0.29(-9.73%) |
Jun 06, 2024 | 2.880 | 3.080 | 2.780 | 2.980 | 303,507 | +0.08(+2.76%) |
Jun 05, 2024 | 2.810 | 2.980 | 2.700 | 2.900 | 266,389 | +0.13(+4.69%) |
Jun 04, 2024 | 2.620 | 2.920 | 2.620 | 2.770 | 260,657 | +0.07(+2.59%) |
Jun 03, 2024 | 2.650 | 2.840 | 2.560 | 2.700 | 232,668 | +0.08(+3.05%) |
May 31, 2024 | 2.810 | 2.950 | 2.560 | 2.620 | 219,316 | -0.22(-7.75%) |
May 30, 2024 | 2.850 | 2.920 | 2.780 | 2.840 | 107,053 | +0.09(+3.27%) |
May 29, 2024 | 2.780 | 2.820 | 2.680 | 2.750 | 57,052 | -0.08(-2.83%) |
May 28, 2024 | 2.930 | 3.050 | 2.800 | 2.830 | 78,606 | -0.10(-3.41%) |
May 24, 2024 | 2.830 | 2.950 | 2.780 | 2.930 | 160,894 | +0.12(+4.27%) |
May 23, 2024 | 2.920 | 2.960 | 2.700 | 2.810 | 109,033 | -0.10(-3.44%) |
May 22, 2024 | 2.720 | 3.130 | 2.650 | 2.910 | 240,543 | +0.17(+6.20%) |
May 21, 2024 | 2.720 | 2.960 | 2.690 | 2.740 | 153,247 | -0.11(-3.86%) |
May 20, 2024 | 2.530 | 2.850 | 2.410 | 2.850 | 283,703 | +0.38(+15.38%) |
May 17, 2024 | 2.480 | 2.590 | 2.430 | 2.470 | 127,951 | -0.01(-0.40%) |
May 16, 2024 | 2.500 | 2.640 | 2.480 | 2.480 | 149,227 | -0.03(-1.20%) |
May 15, 2024 | 2.560 | 2.610 | 2.410 | 2.510 | 259,936 | +0.02(+0.80%) |
May 14, 2024 | 2.390 | 2.730 | 2.330 | 2.490 | 303,188 | +0.10(+4.18%) |
May 13, 2024 | 2.530 | 2.570 | 2.350 | 2.390 | 171,677 | -0.10(-4.02%) |
May 10, 2024 | 2.530 | 2.575 | 2.440 | 2.490 | 62,275 | -0.05(-1.97%) |
May 09, 2024 | 2.640 | 2.640 | 2.500 | 2.540 | 46,890 | -0.10(-3.79%) |
May 08, 2024 | 2.380 | 2.650 | 2.260 | 2.640 | 139,698 | +0.20(+8.20%) |
May 07, 2024 | 2.580 | 2.590 | 2.330 | 2.440 | 144,028 | -0.12(-4.69%) |
May 06, 2024 | 2.580 | 2.680 | 2.520 | 2.560 | 134,014 | +0.03(+1.19%) |
May 03, 2024 | 2.480 | 2.580 | 2.330 | 2.530 | 155,829 | +0.21(+9.05%) |
May 02, 2024 | 2.750 | 2.785 | 2.300 | 2.320 | 354,941 | -0.36(-13.43%) |
May 01, 2024 | 2.710 | 2.830 | 2.610 | 2.680 | 53,772 | +0.00(+0.00%) |
Apr 30, 2024 | 2.800 | 2.860 | 2.650 | 2.680 | 72,253 | -0.13(-4.63%) |
Apr 29, 2024 | 2.840 | 2.875 | 2.640 | 2.810 | 81,727 | +0.02(+0.72%) |
Apr 26, 2024 | 2.980 | 2.980 | 2.750 | 2.790 | 71,329 | -0.14(-4.78%) |
Apr 25, 2024 | 2.760 | 2.939 | 2.700 | 2.930 | 83,931 | +0.13(+4.64%) |
Apr 24, 2024 | 2.890 | 2.944 | 2.700 | 2.800 | 125,954 | -0.15(-5.08%) |
Apr 23, 2024 | 2.910 | 3.015 | 2.865 | 2.950 | 116,981 | +0.06(+2.08%) |
Apr 22, 2024 | 2.570 | 2.920 | 2.510 | 2.890 | 189,499 | +0.39(+15.60%) |
Apr 19, 2024 | 2.460 | 2.550 | 2.410 | 2.500 | 102,521 | +0.04(+1.63%) |
Apr 18, 2024 | 2.370 | 2.555 | 2.351 | 2.460 | 96,496 | +0.12(+5.13%) |
Apr 17, 2024 | 2.370 | 2.440 | 2.260 | 2.340 | 133,266 | +0.10(+4.46%) |
Apr 16, 2024 | 2.500 | 2.500 | 2.170 | 2.240 | 249,515 | -0.30(-11.81%) |
Apr 15, 2024 | 2.850 | 2.860 | 2.470 | 2.540 | 151,020 | -0.26(-9.29%) |
Apr 12, 2024 | 3.170 | 3.170 | 2.750 | 2.800 | 273,733 | -0.37(-11.67%) |
Apr 11, 2024 | 3.260 | 3.270 | 3.140 | 3.170 | 86,455 | -0.04(-1.25%) |
Apr 10, 2024 | 3.400 | 3.400 | 3.130 | 3.210 | 243,792 | -0.28(-8.02%) |
Apr 09, 2024 | 3.370 | 3.580 | 3.320 | 3.490 | 180,554 | +0.15(+4.49%) |
Apr 08, 2024 | 3.230 | 3.430 | 3.230 | 3.340 | 142,729 | +0.12(+3.89%) |
Apr 05, 2024 | 3.220 | 3.245 | 3.130 | 3.215 | 78,599 | +0.02(+0.78%) |
Apr 04, 2024 | 3.310 | 3.349 | 3.170 | 3.190 | 115,676 | -0.03(-0.93%) |
Apr 03, 2024 | 3.160 | 3.330 | 3.120 | 3.220 | 126,645 | +0.07(+2.22%) |
Apr 02, 2024 | 3.300 | 3.310 | 3.100 | 3.150 | 245,447 | -0.22(-6.53%) |
Apr 01, 2024 | 3.480 | 3.540 | 3.340 | 3.370 | 186,730 | -0.13(-3.71%) |
Mar 28, 2024 | 3.380 | 3.650 | 3.380 | 3.500 | 274,230 | +0.01(+0.29%) |
Mar 27, 2024 | 3.300 | 3.500 | 3.240 | 3.490 | 275,435 | +0.24(+7.38%) |
Mar 26, 2024 | 3.450 | 3.450 | 3.230 | 3.250 | 203,066 | -0.13(-3.85%) |
Mar 25, 2024 | 3.360 | 3.570 | 3.350 | 3.380 | 278,114 | +0.07(+2.11%) |
Mar 22, 2024 | 3.430 | 3.510 | 3.310 | 3.310 | 190,665 | -0.20(-5.70%) |
Mar 21, 2024 | 3.670 | 3.760 | 3.480 | 3.510 | 263,046 | -0.09(-2.50%) |
Mar 20, 2024 | 3.360 | 3.650 | 3.230 | 3.600 | 288,156 | +0.31(+9.42%) |
Mar 19, 2024 | 3.340 | 3.420 | 3.150 | 3.290 | 160,460 | -0.13(-3.80%) |
Mar 18, 2024 | 3.490 | 3.570 | 3.320 | 3.420 | 104,979 | -0.07(-2.01%) |
Mar 15, 2024 | 3.260 | 3.630 | 3.260 | 3.490 | 218,023 | +0.13(+3.87%) |
Mar 14, 2024 | 3.520 | 3.520 | 3.250 | 3.360 | 171,055 | -0.17(-4.82%) |
Mar 13, 2024 | 3.430 | 3.560 | 3.390 | 3.530 | 244,521 | +0.09(+2.62%) |
Mar 12, 2024 | 3.640 | 3.680 | 3.360 | 3.440 | 325,196 | -0.26(-7.03%) |
Mar 11, 2024 | 3.850 | 4.000 | 3.660 | 3.700 | 374,320 | -0.07(-1.86%) |
Mar 08, 2024 | 3.720 | 3.990 | 3.650 | 3.770 | 291,508 | +0.11(+3.01%) |
Mar 07, 2024 | 3.630 | 3.770 | 3.580 | 3.660 | 177,057 | +0.11(+3.10%) |
Mar 06, 2024 | 3.730 | 3.805 | 3.450 | 3.550 | 343,476 | -0.16(-4.31%) |
Mar 05, 2024 | 3.760 | 4.380 | 3.680 | 3.710 | 814,401 | -0.15(-3.89%) |
Mar 04, 2024 | 3.850 | 4.000 | 3.680 | 3.860 | 448,287 | +0.09(+2.39%) |
Mar 01, 2024 | 3.700 | 3.820 | 3.510 | 3.770 | 225,995 | +0.07(+1.89%) |
Feb 29, 2024 | 3.950 | 4.010 | 3.615 | 3.700 | 397,683 | -0.19(-4.88%) |
Feb 28, 2024 | 4.310 | 4.490 | 3.880 | 3.890 | 773,869 | -0.25(-6.04%) |
Feb 27, 2024 | 4.400 | 4.520 | 3.890 | 4.140 | 442,618 | -0.10(-2.36%) |
Feb 26, 2024 | 3.820 | 4.320 | 3.778 | 4.240 | 370,062 | +0.45(+11.87%) |
Feb 23, 2024 | 3.870 | 3.946 | 3.720 | 3.790 | 114,688 | -0.08(-2.07%) |
Feb 22, 2024 | 4.010 | 4.160 | 3.870 | 3.870 | 339,410 | -0.20(-4.91%) |
Feb 21, 2024 | 3.830 | 4.167 | 3.821 | 4.070 | 140,631 | +0.16(+4.09%) |
Feb 20, 2024 | 4.120 | 4.120 | 3.790 | 3.910 | 188,503 | -0.12(-2.98%) |
Feb 16, 2024 | 4.040 | 4.280 | 3.920 | 4.030 | 267,711 | +0.00(+0.00%) |
Feb 15, 2024 | 4.580 | 4.580 | 4.030 | 4.030 | 594,043 | -0.55(-12.01%) |
Feb 14, 2024 | 5.010 | 5.040 | 4.400 | 4.580 | 515,470 | +0.23(+5.29%) |
Feb 13, 2024 | 4.420 | 4.706 | 4.070 | 4.350 | 340,545 | -0.72(-14.20%) |
Feb 12, 2024 | 4.710 | 5.450 | 4.700 | 5.070 | 877,734 | +0.31(+6.51%) |
Feb 09, 2024 | 4.960 | 5.056 | 4.460 | 4.760 | 790,950 | +0.35(+7.94%) |
Feb 08, 2024 | 3.610 | 4.570 | 3.530 | 4.410 | 822,841 | +1.02(+30.09%) |
Feb 07, 2024 | 3.300 | 3.580 | 3.180 | 3.390 | 304,924 | +0.08(+2.42%) |
Feb 06, 2024 | 3.300 | 3.390 | 3.130 | 3.310 | 208,228 | +0.00(+0.00%) |
Feb 05, 2024 | 3.440 | 3.540 | 3.210 | 3.310 | 167,858 | -0.08(-2.36%) |
Feb 02, 2024 | 3.700 | 3.710 | 3.150 | 3.390 | 367,678 | -0.35(-9.36%) |
Feb 01, 2024 | 3.700 | 3.970 | 3.620 | 3.740 | 307,818 | +0.09(+2.47%) |
Jan 31, 2024 | 3.650 | 3.829 | 3.580 | 3.650 | 146,896 | -0.10(-2.67%) |
Jan 30, 2024 | 4.150 | 4.160 | 3.656 | 3.750 | 294,150 | -0.32(-7.86%) |
Jan 29, 2024 | 3.840 | 4.250 | 3.820 | 4.070 | 273,603 | +0.19(+4.90%) |
Jan 26, 2024 | 3.750 | 4.230 | 3.750 | 3.880 | 434,787 | +0.25(+6.89%) |
Jan 25, 2024 | 3.460 | 3.650 | 3.370 | 3.630 | 154,981 | +0.20(+5.83%) |
Jan 24, 2024 | 3.630 | 3.730 | 3.360 | 3.430 | 248,992 | -0.11(-3.11%) |
Jan 23, 2024 | 3.850 | 3.870 | 3.521 | 3.540 | 299,078 | -0.41(-10.38%) |
Jan 22, 2024 | 3.860 | 4.200 | 3.780 | 3.950 | 299,263 | +0.09(+2.33%) |
Jan 19, 2024 | 3.710 | 3.980 | 3.410 | 3.860 | 416,249 | +0.23(+6.34%) |
Jan 18, 2024 | 4.040 | 4.140 | 3.600 | 3.630 | 451,575 | -0.40(-9.93%) |
Jan 17, 2024 | 4.150 | 4.156 | 3.850 | 4.030 | 683,949 | -0.17(-4.05%) |
Jan 16, 2024 | 4.500 | 4.570 | 4.100 | 4.200 | 519,526 | -0.38(-8.30%) |
Jan 12, 2024 | 5.300 | 5.540 | 4.540 | 4.580 | 783,562 | -1.03(-18.36%) |
Jan 11, 2024 | 6.350 | 6.750 | 5.380 | 5.610 | 846,744 | -0.14(-2.43%) |
Jan 10, 2024 | 6.060 | 6.305 | 5.530 | 5.750 | 517,458 | -0.19(-3.20%) |
Jan 09, 2024 | 6.320 | 6.530 | 5.922 | 5.940 | 388,757 | -0.55(-8.47%) |
Jan 08, 2024 | 6.350 | 6.740 | 5.800 | 6.490 | 450,091 | +0.16(+2.53%) |
Jan 05, 2024 | 6.540 | 6.660 | 6.070 | 6.330 | 398,667 | -0.33(-4.95%) |
Jan 04, 2024 | 6.240 | 6.850 | 6.070 | 6.660 | 461,737 | +0.61(+10.08%) |
Jan 03, 2024 | 6.100 | 6.710 | 5.600 | 6.050 | 834,694 | -0.77(-11.29%) |