Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 0.5099 | 0 | -0.69(-57.51%) | |||
Sep 13, 2024 | 1.190 | 1.200 | 1.140 | 1.200 | 273,769 | +0.01(+0.84%) |
Sep 12, 2024 | 1.150 | 1.190 | 1.140 | 1.190 | 281,512 | +0.03(+2.59%) |
Sep 11, 2024 | 1.130 | 1.170 | 1.115 | 1.160 | 297,727 | +0.03(+2.65%) |
Sep 10, 2024 | 1.150 | 1.150 | 1.100 | 1.130 | 430,930 | -0.02(-1.74%) |
Sep 09, 2024 | 1.170 | 1.180 | 1.130 | 1.150 | 487,511 | -0.02(-1.71%) |
Sep 06, 2024 | 1.160 | 1.189 | 1.160 | 1.170 | 112,343 | -0.01(-0.85%) |
Sep 05, 2024 | 1.180 | 1.197 | 1.160 | 1.180 | 139,753 | +0.00(+0.00%) |
Sep 04, 2024 | 1.170 | 1.220 | 1.170 | 1.180 | 261,328 | +0.02(+1.72%) |
Sep 03, 2024 | 1.200 | 1.220 | 1.160 | 1.160 | 298,975 | -0.04(-3.33%) |
Aug 30, 2024 | 1.190 | 1.220 | 1.180 | 1.200 | 302,217 | +0.00(+0.00%) |
Aug 29, 2024 | 1.260 | 1.260 | 1.190 | 1.200 | 174,599 | +0.01(+0.84%) |
Aug 28, 2024 | 1.250 | 1.250 | 1.180 | 1.190 | 337,905 | -0.07(-5.56%) |
Aug 27, 2024 | 1.250 | 1.275 | 1.220 | 1.260 | 294,297 | -0.01(-0.79%) |
Aug 26, 2024 | 1.230 | 1.280 | 1.205 | 1.270 | 292,394 | +0.03(+2.42%) |
Aug 23, 2024 | 1.220 | 1.320 | 1.220 | 1.240 | 640,882 | +0.02(+1.64%) |
Aug 22, 2024 | 1.190 | 1.270 | 1.190 | 1.220 | 573,931 | +0.03(+2.52%) |
Aug 21, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 468,155 | +0.05(+4.39%) |
Aug 20, 2024 | 1.140 | 1.180 | 1.140 | 1.140 | 368,671 | +0.00(+0.00%) |
Aug 19, 2024 | 1.180 | 1.187 | 1.130 | 1.140 | 355,804 | -0.02(-1.72%) |
Aug 16, 2024 | 1.160 | 1.210 | 1.160 | 1.160 | 323,350 | -0.04(-3.33%) |
Aug 15, 2024 | 1.170 | 1.220 | 1.160 | 1.200 | 490,167 | +0.05(+4.35%) |
Aug 14, 2024 | 1.170 | 1.190 | 1.140 | 1.150 | 306,175 | +0.01(+0.88%) |
Aug 13, 2024 | 1.160 | 1.200 | 1.140 | 1.140 | 420,559 | +0.00(+0.00%) |
Aug 12, 2024 | 1.180 | 1.219 | 1.131 | 1.140 | 332,658 | -0.08(-6.56%) |
Aug 09, 2024 | 1.170 | 1.230 | 1.140 | 1.220 | 762,959 | +0.07(+6.09%) |
Aug 08, 2024 | 1.150 | 1.160 | 1.120 | 1.150 | 379,862 | +0.03(+2.68%) |
Aug 07, 2024 | 1.180 | 1.190 | 1.110 | 1.120 | 584,470 | -0.05(-4.27%) |
Aug 06, 2024 | 1.190 | 1.209 | 1.170 | 1.170 | 327,271 | -0.01(-0.85%) |
Aug 05, 2024 | 1.140 | 1.210 | 1.110 | 1.180 | 819,867 | -0.06(-4.84%) |
Aug 02, 2024 | 1.260 | 1.290 | 1.160 | 1.240 | 650,662 | -0.05(-3.88%) |
Aug 01, 2024 | 1.300 | 1.310 | 1.250 | 1.290 | 822,206 | -0.01(-0.77%) |
Jul 31, 2024 | 1.290 | 1.355 | 1.260 | 1.300 | 530,963 | +0.02(+1.56%) |
Jul 30, 2024 | 1.310 | 1.320 | 1.240 | 1.280 | 505,711 | -0.03(-2.29%) |
Jul 29, 2024 | 1.300 | 1.335 | 1.290 | 1.310 | 689,982 | +0.00(+0.00%) |
Jul 26, 2024 | 1.310 | 1.340 | 1.250 | 1.310 | 939,159 | +0.03(+2.34%) |
Jul 25, 2024 | 1.240 | 1.410 | 1.220 | 1.280 | 2,082,031 | +0.06(+4.92%) |
Jul 24, 2024 | 1.280 | 1.315 | 1.220 | 1.220 | 630,447 | -0.07(-5.43%) |
Jul 23, 2024 | 1.280 | 1.315 | 1.270 | 1.290 | 279,962 | -0.02(-1.53%) |
Jul 22, 2024 | 1.250 | 1.310 | 1.240 | 1.310 | 842,443 | +0.04(+3.15%) |
Jul 19, 2024 | 1.350 | 1.350 | 1.250 | 1.270 | 1,021,136 | -0.03(-2.31%) |
Jul 18, 2024 | 1.320 | 1.420 | 1.270 | 1.300 | 1,197,536 | -0.02(-1.52%) |
Jul 17, 2024 | 1.430 | 1.460 | 1.320 | 1.320 | 829,936 | -0.12(-8.33%) |
Jul 16, 2024 | 1.340 | 1.440 | 1.340 | 1.440 | 1,258,428 | +0.11(+8.27%) |
Jul 15, 2024 | 1.320 | 1.350 | 1.270 | 1.330 | 772,745 | -0.03(-2.21%) |
Jul 12, 2024 | 1.330 | 1.360 | 1.230 | 1.360 | 1,130,273 | -0.01(-0.73%) |
Jul 11, 2024 | 1.320 | 1.390 | 1.310 | 1.370 | 675,107 | +0.06(+4.58%) |
Jul 10, 2024 | 1.340 | 1.358 | 1.290 | 1.310 | 662,423 | -0.05(-3.68%) |
Jul 09, 2024 | 1.400 | 1.400 | 1.310 | 1.360 | 727,745 | +0.00(+0.00%) |
Jul 08, 2024 | 1.360 | 1.410 | 1.350 | 1.360 | 600,054 | +0.04(+3.03%) |
Jul 05, 2024 | 1.390 | 1.450 | 1.310 | 1.320 | 1,321,864 | -0.08(-5.71%) |
Jul 03, 2024 | 1.460 | 1.480 | 1.360 | 1.400 | 928,707 | -0.07(-4.76%) |
Jul 02, 2024 | 1.390 | 1.470 | 1.350 | 1.470 | 707,993 | +0.05(+3.52%) |
Jul 01, 2024 | 1.450 | 1.500 | 1.331 | 1.420 | 1,076,480 | +0.02(+1.43%) |
Jun 28, 2024 | 1.430 | 1.450 | 1.370 | 1.400 | 553,123 | -0.03(-2.10%) |
Jun 27, 2024 | 1.360 | 1.550 | 1.360 | 1.430 | 1,494,771 | +0.04(+2.88%) |
Jun 26, 2024 | 1.340 | 1.480 | 1.330 | 1.390 | 1,191,767 | +0.01(+0.72%) |
Jun 25, 2024 | 1.340 | 1.390 | 1.300 | 1.380 | 678,336 | +0.06(+4.55%) |
Jun 24, 2024 | 1.300 | 1.400 | 1.250 | 1.320 | 1,894,138 | +0.09(+7.32%) |
Jun 21, 2024 | 1.280 | 1.360 | 1.230 | 1.230 | 2,170,719 | -0.05(-3.91%) |
Jun 20, 2024 | 1.380 | 1.400 | 1.220 | 1.280 | 1,497,947 | -0.08(-5.88%) |
Jun 18, 2024 | 1.460 | 1.500 | 1.360 | 1.360 | 975,021 | -0.12(-8.11%) |
Jun 17, 2024 | 1.460 | 1.510 | 1.460 | 1.480 | 754,225 | -0.01(-0.67%) |
Jun 14, 2024 | 1.530 | 1.560 | 1.470 | 1.490 | 720,021 | -0.04(-2.61%) |
Jun 13, 2024 | 1.530 | 1.570 | 1.480 | 1.530 | 838,926 | -0.01(-0.65%) |
Jun 12, 2024 | 1.570 | 1.629 | 1.520 | 1.540 | 968,274 | -0.02(-1.28%) |
Jun 11, 2024 | 1.540 | 1.575 | 1.480 | 1.560 | 1,245,984 | +0.02(+1.30%) |
Jun 10, 2024 | 1.610 | 1.630 | 1.530 | 1.540 | 717,782 | -0.08(-4.94%) |
Jun 07, 2024 | 1.730 | 1.800 | 1.600 | 1.620 | 2,566,395 | -0.23(-12.43%) |
Jun 06, 2024 | 1.740 | 1.870 | 1.670 | 1.850 | 2,338,925 | +0.11(+6.32%) |
Jun 05, 2024 | 1.740 | 1.790 | 1.690 | 1.740 | 989,909 | +0.03(+1.75%) |
Jun 04, 2024 | 1.780 | 1.820 | 1.710 | 1.710 | 658,525 | -0.10(-5.52%) |
Jun 03, 2024 | 1.840 | 1.890 | 1.700 | 1.810 | 1,851,073 | +0.07(+4.02%) |
May 31, 2024 | 1.680 | 1.828 | 1.670 | 1.740 | 925,834 | +0.07(+4.19%) |
May 30, 2024 | 1.720 | 1.830 | 1.630 | 1.670 | 1,432,745 | -0.05(-2.91%) |
May 29, 2024 | 1.700 | 1.750 | 1.640 | 1.720 | 1,078,273 | -0.06(-3.37%) |
May 28, 2024 | 1.910 | 1.940 | 1.710 | 1.780 | 2,405,246 | -0.08(-4.30%) |
May 24, 2024 | 1.920 | 1.930 | 1.830 | 1.860 | 1,140,854 | +0.00(+0.00%) |
May 23, 2024 | 2.020 | 2.030 | 1.830 | 1.860 | 1,860,038 | -0.16(-7.92%) |
May 22, 2024 | 2.000 | 2.100 | 1.900 | 2.020 | 2,879,165 | -0.06(-2.88%) |
May 21, 2024 | 1.980 | 2.150 | 1.890 | 2.080 | 4,218,390 | +0.08(+4.00%) |
May 20, 2024 | 2.470 | 2.500 | 1.810 | 2.000 | 17,732,124 | -0.20(-9.09%) |
May 17, 2024 | 1.640 | 2.395 | 1.560 | 2.200 | 25,039,764 | +0.54(+32.53%) |
May 16, 2024 | 1.730 | 1.830 | 1.560 | 1.660 | 2,893,588 | -0.14(-7.78%) |
May 15, 2024 | 1.810 | 1.860 | 1.640 | 1.800 | 5,380,757 | -0.26(-12.62%) |
May 14, 2024 | 2.230 | 2.550 | 1.830 | 2.060 | 23,197,374 | +0.30(+17.05%) |
May 13, 2024 | 1.330 | 2.060 | 1.310 | 1.760 | 28,757,094 | +0.47(+36.43%) |
May 10, 2024 | 1.300 | 1.370 | 1.260 | 1.290 | 731,407 | +0.00(+0.00%) |
May 09, 2024 | 1.250 | 1.330 | 1.230 | 1.290 | 818,240 | +0.05(+4.03%) |
May 08, 2024 | 1.270 | 1.292 | 1.200 | 1.240 | 414,413 | -0.01(-0.80%) |
May 07, 2024 | 1.460 | 1.460 | 1.220 | 1.250 | 1,073,317 | -0.13(-9.42%) |
May 06, 2024 | 1.320 | 1.470 | 1.311 | 1.380 | 1,311,966 | +0.05(+3.76%) |
May 03, 2024 | 1.160 | 1.440 | 1.140 | 1.330 | 1,630,886 | +0.20(+17.70%) |
May 02, 2024 | 1.090 | 1.200 | 1.070 | 1.130 | 729,946 | +0.05(+4.63%) |
May 01, 2024 | 1.070 | 1.120 | 1.060 | 1.080 | 398,854 | +0.02(+1.89%) |
Apr 30, 2024 | 1.090 | 1.140 | 1.060 | 1.060 | 490,365 | -0.03(-2.75%) |
Apr 29, 2024 | 1.140 | 1.170 | 1.050 | 1.090 | 990,594 | +0.05(+4.81%) |
Apr 26, 2024 | 1.070 | 1.210 | 1.030 | 1.040 | 1,164,492 | +0.00(+0.00%) |
Apr 25, 2024 | 1.010 | 1.050 | 1.000 | 1.040 | 424,440 | +0.02(+1.96%) |
Apr 24, 2024 | 1.040 | 1.068 | 1.020 | 1.020 | 440,493 | -0.03(-2.86%) |
Apr 23, 2024 | 1.090 | 1.090 | 1.035 | 1.050 | 500,761 | -0.06(-5.41%) |
Apr 22, 2024 | 0.9300 | 1.140 | 0.9300 | 1.110 | 1,763,607 | +0.18(+19.83%) |
Apr 19, 2024 | 0.9900 | 1.010 | 0.9263 | 0.9263 | 568,996 | -0.07(-6.88%) |
Apr 18, 2024 | 1.010 | 1.020 | 0.9740 | 0.9947 | 500,666 | +0.02(+1.82%) |
Apr 17, 2024 | 0.9800 | 1.030 | 0.9685 | 0.9769 | 753,007 | +0.01(+1.42%) |
Apr 16, 2024 | 1.060 | 1.060 | 0.9541 | 0.9632 | 1,758,090 | -0.07(-6.49%) |
Apr 15, 2024 | 1.050 | 1.060 | 1.020 | 1.030 | 457,445 | -0.01(-0.96%) |
Apr 12, 2024 | 1.110 | 1.110 | 1.000 | 1.040 | 1,029,674 | -0.08(-7.14%) |
Apr 11, 2024 | 1.100 | 1.170 | 1.080 | 1.120 | 470,519 | +0.02(+1.82%) |
Apr 10, 2024 | 1.130 | 1.130 | 1.080 | 1.100 | 320,330 | -0.04(-3.51%) |
Apr 09, 2024 | 1.100 | 1.140 | 1.055 | 1.140 | 696,175 | +0.04(+3.64%) |
Apr 08, 2024 | 1.220 | 1.240 | 1.070 | 1.100 | 1,682,617 | -0.10(-8.33%) |
Apr 05, 2024 | 1.240 | 1.245 | 1.180 | 1.200 | 757,743 | -0.03(-2.44%) |
Apr 04, 2024 | 1.270 | 1.280 | 1.200 | 1.230 | 925,669 | -0.04(-3.15%) |
Apr 03, 2024 | 1.230 | 1.270 | 1.190 | 1.270 | 443,983 | +0.02(+1.60%) |
Apr 02, 2024 | 1.380 | 1.380 | 1.190 | 1.250 | 1,243,024 | -0.13(-9.42%) |
Apr 01, 2024 | 1.320 | 1.400 | 1.320 | 1.380 | 752,065 | +0.04(+2.99%) |
Mar 28, 2024 | 1.380 | 1.365 | 1.340 | 1.340 | 573,149 | -0.05(-3.60%) |
Mar 27, 2024 | 1.370 | 1.420 | 1.340 | 1.390 | 801,673 | +0.05(+3.73%) |
Mar 26, 2024 | 1.450 | 1.460 | 1.330 | 1.340 | 698,890 | -0.11(-7.59%) |
Mar 25, 2024 | 1.430 | 1.490 | 1.430 | 1.450 | 502,418 | +0.00(+0.00%) |
Mar 22, 2024 | 1.440 | 1.500 | 1.430 | 1.450 | 495,578 | -0.03(-2.03%) |
Mar 21, 2024 | 1.510 | 1.510 | 1.415 | 1.480 | 889,762 | +0.00(+0.00%) |
Mar 20, 2024 | 1.400 | 1.505 | 1.400 | 1.480 | 750,030 | +0.09(+6.47%) |
Mar 19, 2024 | 1.510 | 1.510 | 1.350 | 1.390 | 841,706 | -0.11(-7.33%) |
Mar 18, 2024 | 1.490 | 1.530 | 1.465 | 1.500 | 641,218 | -0.01(-0.66%) |
Mar 15, 2024 | 1.470 | 1.550 | 1.465 | 1.510 | 1,961,449 | +0.04(+2.72%) |
Mar 14, 2024 | 1.530 | 1.530 | 1.415 | 1.470 | 884,383 | -0.06(-3.92%) |
Mar 13, 2024 | 1.480 | 1.610 | 1.480 | 1.530 | 1,096,942 | +0.01(+0.66%) |
Mar 12, 2024 | 1.550 | 1.550 | 1.455 | 1.520 | 1,329,076 | +0.06(+4.11%) |
Mar 11, 2024 | 1.390 | 1.550 | 1.380 | 1.460 | 1,938,566 | +0.12(+8.96%) |
Mar 08, 2024 | 1.360 | 1.405 | 1.340 | 1.340 | 610,300 | -0.01(-0.74%) |
Mar 07, 2024 | 1.360 | 1.410 | 1.300 | 1.350 | 854,546 | +0.02(+1.50%) |
Mar 06, 2024 | 1.280 | 1.330 | 1.250 | 1.330 | 754,452 | +0.06(+4.72%) |
Mar 05, 2024 | 1.260 | 1.305 | 1.250 | 1.270 | 402,553 | -0.02(-1.55%) |
Mar 04, 2024 | 1.280 | 1.300 | 1.220 | 1.290 | 986,259 | -0.02(-1.53%) |
Mar 01, 2024 | 1.330 | 1.340 | 1.283 | 1.310 | 606,834 | -0.01(-0.76%) |
Feb 29, 2024 | 1.300 | 1.380 | 1.292 | 1.320 | 1,113,710 | +0.05(+3.94%) |
Feb 28, 2024 | 1.330 | 1.330 | 1.270 | 1.270 | 816,338 | -0.03(-2.31%) |
Feb 27, 2024 | 1.300 | 1.340 | 1.270 | 1.300 | 966,956 | +0.03(+2.36%) |
Feb 26, 2024 | 1.350 | 1.350 | 1.270 | 1.270 | 1,113,050 | -0.07(-5.22%) |
Feb 23, 2024 | 1.250 | 1.360 | 1.200 | 1.340 | 1,426,886 | +0.07(+5.51%) |
Feb 22, 2024 | 1.400 | 1.400 | 1.250 | 1.270 | 1,088,162 | -0.05(-3.79%) |
Feb 21, 2024 | 1.400 | 1.400 | 1.315 | 1.320 | 950,062 | -0.02(-1.49%) |
Feb 20, 2024 | 1.390 | 1.430 | 1.320 | 1.340 | 1,263,156 | -0.09(-6.29%) |
Feb 16, 2024 | 1.470 | 1.500 | 1.420 | 1.430 | 1,170,916 | -0.02(-1.38%) |
Feb 15, 2024 | 1.470 | 1.490 | 1.430 | 1.450 | 552,223 | +0.00(+0.00%) |
Feb 14, 2024 | 1.420 | 1.480 | 1.390 | 1.450 | 553,299 | +0.02(+1.40%) |
Feb 13, 2024 | 1.450 | 1.490 | 1.392 | 1.430 | 704,292 | -0.06(-4.03%) |
Feb 12, 2024 | 1.450 | 1.520 | 1.450 | 1.490 | 832,920 | +0.04(+2.76%) |
Feb 09, 2024 | 1.470 | 1.490 | 1.440 | 1.450 | 541,624 | -0.03(-2.03%) |
Feb 08, 2024 | 1.470 | 1.510 | 1.443 | 1.480 | 889,464 | +0.04(+2.78%) |
Feb 07, 2024 | 1.460 | 1.480 | 1.385 | 1.440 | 1,051,978 | +0.06(+4.35%) |
Feb 06, 2024 | 1.490 | 1.500 | 1.360 | 1.380 | 1,774,672 | -0.12(-8.00%) |
Feb 05, 2024 | 1.620 | 1.620 | 1.460 | 1.500 | 1,434,135 | -0.16(-9.64%) |
Feb 02, 2024 | 1.670 | 1.680 | 1.590 | 1.660 | 718,743 | -0.05(-2.92%) |
Feb 01, 2024 | 1.730 | 1.750 | 1.640 | 1.710 | 999,011 | +0.01(+0.59%) |
Jan 31, 2024 | 1.800 | 1.830 | 1.690 | 1.700 | 1,116,584 | -0.10(-5.56%) |
Jan 30, 2024 | 1.910 | 1.917 | 1.790 | 1.800 | 975,100 | -0.10(-5.26%) |
Jan 29, 2024 | 1.830 | 1.910 | 1.770 | 1.900 | 956,522 | +0.07(+3.83%) |
Jan 26, 2024 | 1.830 | 1.880 | 1.800 | 1.830 | 488,935 | -0.02(-1.08%) |
Jan 25, 2024 | 1.830 | 1.870 | 1.790 | 1.850 | 543,501 | -0.01(-0.54%) |
Jan 24, 2024 | 1.910 | 1.950 | 1.810 | 1.860 | 731,156 | -0.02(-1.06%) |
Jan 23, 2024 | 1.780 | 1.910 | 1.780 | 1.880 | 1,755,166 | +0.10(+5.62%) |
Jan 22, 2024 | 1.910 | 1.940 | 1.740 | 1.780 | 2,132,029 | -0.14(-7.29%) |
Jan 19, 2024 | 1.980 | 2.000 | 1.880 | 1.920 | 1,711,545 | -0.08(-4.00%) |
Jan 18, 2024 | 2.030 | 2.110 | 1.980 | 2.000 | 1,013,159 | -0.06(-2.91%) |
Jan 17, 2024 | 2.020 | 2.135 | 2.000 | 2.060 | 1,127,398 | +0.02(+0.98%) |
Jan 16, 2024 | 2.020 | 2.040 | 1.960 | 2.040 | 1,399,868 | +0.00(+0.00%) |
Jan 12, 2024 | 2.060 | 2.110 | 2.030 | 2.040 | 1,400,620 | +0.00(+0.00%) |
Jan 11, 2024 | 2.100 | 2.100 | 1.941 | 2.040 | 1,789,378 | -0.07(-3.32%) |
Jan 10, 2024 | 2.080 | 2.240 | 2.055 | 2.110 | 2,598,094 | +0.02(+0.96%) |
Jan 09, 2024 | 2.010 | 2.120 | 1.980 | 2.090 | 1,531,022 | +0.06(+2.96%) |
Jan 08, 2024 | 1.990 | 2.140 | 1.940 | 2.030 | 1,909,997 | +0.06(+3.05%) |
Jan 05, 2024 | 1.880 | 2.020 | 1.875 | 1.970 | 1,140,770 | +0.05(+2.60%) |
Jan 04, 2024 | 1.940 | 1.975 | 1.880 | 1.920 | 921,963 | -0.03(-1.54%) |
Jan 03, 2024 | 2.010 | 2.020 | 1.930 | 1.950 | 1,611,929 | -0.09(-4.41%) |