Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.650 | 1.700 | 1.650 | 1.690 | 48,190 | +0.02(+1.32%) |
Feb 28, 2024 | 1.695 | 1.695 | 1.660 | 1.668 | 29,821 | +0.02(+1.09%) |
Feb 27, 2024 | 1.700 | 1.710 | 1.650 | 1.650 | 18,143 | -0.03(-1.49%) |
Feb 26, 2024 | 1.670 | 1.679 | 1.650 | 1.675 | 9,032 | +0.00(+0.18%) |
Feb 23, 2024 | 1.670 | 1.690 | 1.670 | 1.672 | 7,867 | +0.03(+1.95%) |
Feb 22, 2024 | 1.710 | 1.730 | 1.640 | 1.640 | 10,353 | -0.07(-4.09%) |
Feb 21, 2024 | 1.710 | 1.720 | 1.695 | 1.710 | 33,485 | +0.08(+4.91%) |
Feb 20, 2024 | 1.680 | 1.680 | 1.630 | 1.630 | 41,369 | -0.08(-4.68%) |
Feb 16, 2024 | 1.670 | 1.710 | 1.670 | 1.710 | 16,687 | +0.09(+5.56%) |
Feb 15, 2024 | 1.590 | 1.630 | 1.590 | 1.620 | 38,516 | +0.02(+1.25%) |
Feb 14, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1,112 | +0.00(+0.00%) |
Feb 13, 2024 | 1.610 | 1.610 | 1.600 | 1.600 | 7,009 | -0.04(-2.44%) |
Feb 12, 2024 | 1.570 | 1.650 | 1.570 | 1.640 | 36,703 | +0.06(+4.13%) |
Feb 09, 2024 | 1.600 | 1.600 | 1.575 | 1.575 | 5,520 | -0.03(-1.56%) |
Feb 08, 2024 | 1.600 | 1.600 | 1.560 | 1.600 | 32,147 | -0.04(-2.44%) |
Feb 07, 2024 | 1.640 | 1.640 | 1.541 | 1.640 | 6,574 | -0.03(-1.80%) |
Feb 06, 2024 | 1.540 | 1.690 | 1.540 | 1.670 | 46,799 | +0.12(+7.74%) |
Feb 05, 2024 | 1.540 | 1.550 | 1.540 | 1.550 | 31,398 | -0.01(-0.64%) |
Feb 02, 2024 | 1.555 | 1.560 | 1.510 | 1.560 | 17,154 | -0.02(-1.27%) |
Feb 01, 2024 | 1.620 | 1.620 | 1.570 | 1.580 | 5,301 | -0.06(-3.66%) |
Jan 31, 2024 | 1.620 | 1.670 | 1.550 | 1.640 | 33,909 | +0.00(+0.00%) |
Jan 30, 2024 | 1.650 | 1.650 | 1.590 | 1.640 | 25,640 | -0.04(-2.38%) |
Jan 29, 2024 | 1.680 | 1.730 | 1.641 | 1.680 | 40,313 | -0.05(-2.90%) |
Jan 26, 2024 | 1.690 | 1.730 | 1.690 | 1.730 | 5,850 | -0.06(-3.62%) |
Jan 25, 2024 | 1.800 | 1.860 | 1.690 | 1.795 | 16,288 | +0.01(+0.84%) |
Jan 24, 2024 | 1.830 | 1.830 | 1.750 | 1.780 | 57,435 | +0.05(+2.89%) |
Jan 23, 2024 | 1.700 | 1.730 | 1.700 | 1.730 | 12,558 | +0.07(+4.22%) |
Jan 22, 2024 | 1.610 | 1.690 | 1.610 | 1.660 | 29,557 | -0.06(-3.49%) |
Jan 19, 2024 | 1.720 | 1.720 | 1.688 | 1.720 | 63,615 | -0.02(-1.15%) |
Jan 18, 2024 | 1.675 | 1.740 | 1.675 | 1.740 | 15,400 | +0.03(+1.75%) |
Jan 17, 2024 | 1.700 | 1.726 | 1.650 | 1.710 | 11,916 | +0.00(+0.00%) |
Jan 16, 2024 | 1.750 | 1.770 | 1.710 | 1.710 | 71,227 | -0.09(-5.00%) |
Jan 12, 2024 | 1.850 | 1.850 | 1.800 | 1.800 | 1,164 | -0.05(-2.70%) |
Jan 11, 2024 | 1.850 | 1.850 | 1.840 | 1.850 | 7,508 | +0.06(+3.33%) |
Jan 10, 2024 | 1.800 | 1.860 | 1.790 | 1.790 | 18,750 | -0.01(-0.53%) |
Jan 09, 2024 | 1.860 | 1.870 | 1.800 | 1.800 | 56,041 | -0.06(-3.23%) |
Jan 08, 2024 | 1.850 | 1.870 | 1.830 | 1.860 | 57,331 | -0.07(-3.88%) |
Jan 05, 2024 | 1.950 | 1.990 | 1.900 | 1.935 | 40,716 | +0.00(+0.00%) |
Jan 04, 2024 | 1.940 | 1.969 | 1.900 | 1.935 | 15,945 | +0.01(+0.26%) |
Jan 03, 2024 | 1.950 | 1.950 | 1.840 | 1.930 | 162,148 | -0.06(-2.82%) |
Jan 02, 2024 | 2.030 | 2.030 | 1.960 | 1.986 | 58,195 | -0.03(-1.68%) |
Dec 29, 2023 | 2.080 | 2.090 | 2.000 | 2.020 | 309,891 | -0.06(-2.88%) |
Dec 28, 2023 | 2.150 | 2.150 | 2.060 | 2.080 | 89,585 | -0.02(-0.95%) |
Dec 27, 2023 | 2.080 | 2.100 | 2.010 | 2.100 | 31,720 | +0.02(+0.96%) |
Dec 26, 2023 | 2.030 | 2.080 | 2.010 | 2.080 | 45,439 | +0.07(+3.48%) |
Dec 22, 2023 | 2.000 | 2.020 | 2.000 | 2.010 | 37,520 | -0.02(-0.99%) |
Dec 21, 2023 | 2.030 | 2.030 | 2.030 | 2.030 | 205 | +0.00(+0.00%) |
Dec 20, 2023 | 2.090 | 2.090 | 2.000 | 2.030 | 38,550 | -0.07(-3.33%) |
Dec 19, 2023 | 2.060 | 2.100 | 2.060 | 2.100 | 113,850 | +0.10(+5.00%) |
Dec 18, 2023 | 2.040 | 2.040 | 1.992 | 2.000 | 45,432 | -0.03(-1.48%) |
Dec 15, 2023 | 1.940 | 2.090 | 1.940 | 2.030 | 14,761 | -0.05(-2.40%) |
Dec 14, 2023 | 2.045 | 2.080 | 2.000 | 2.080 | 11,270 | +0.09(+4.47%) |
Dec 13, 2023 | 1.984 | 1.991 | 1.970 | 1.991 | 16,983 | +0.09(+4.73%) |
Dec 12, 2023 | 1.900 | 1.950 | 1.900 | 1.901 | 33,165 | +0.07(+3.88%) |
Dec 11, 2023 | 1.750 | 1.900 | 1.750 | 1.830 | 19,384 | -0.03(-1.72%) |
Dec 08, 2023 | 1.870 | 1.880 | 1.830 | 1.862 | 36,920 | +0.00(+0.11%) |
Dec 07, 2023 | 1.890 | 1.890 | 1.860 | 1.860 | 4,669 | -0.04(-2.11%) |
Dec 06, 2023 | 1.880 | 1.959 | 1.870 | 1.900 | 18,647 | +0.00(+0.00%) |
Dec 05, 2023 | 1.900 | 1.900 | 1.861 | 1.900 | 47,472 | -0.08(-4.04%) |
Dec 04, 2023 | 1.850 | 2.050 | 1.850 | 1.980 | 12,805 | +0.05(+2.59%) |
Dec 01, 2023 | 1.990 | 1.990 | 1.921 | 1.930 | 22,860 | -0.09(-4.46%) |
Nov 30, 2023 | 1.910 | 2.020 | 1.910 | 2.020 | 10,636 | +0.06(+3.00%) |
Nov 29, 2023 | 1.985 | 2.079 | 1.960 | 1.961 | 2,236 | -0.03(-1.45%) |
Nov 28, 2023 | 1.870 | 2.000 | 1.870 | 1.990 | 34,337 | +0.02(+0.93%) |
Nov 27, 2023 | 1.910 | 2.039 | 1.910 | 1.972 | 23,963 | +0.02(+1.11%) |
Nov 24, 2023 | 1.910 | 1.950 | 1.910 | 1.950 | 9,712 | +0.00(+0.26%) |
Nov 22, 2023 | 1.920 | 1.970 | 1.920 | 1.945 | 24,090 | -0.06(-3.23%) |
Nov 21, 2023 | 2.000 | 2.010 | 1.890 | 2.010 | 20,084 | -0.08(-3.87%) |
Nov 20, 2023 | 2.040 | 2.140 | 2.040 | 2.091 | 29,002 | +0.02(+0.72%) |
Nov 17, 2023 | 2.080 | 2.150 | 2.031 | 2.076 | 10,575 | +0.08(+3.80%) |
Nov 16, 2023 | 2.110 | 2.110 | 1.996 | 2.000 | 28,042 | -0.19(-8.68%) |
Nov 15, 2023 | 2.140 | 2.200 | 2.120 | 2.190 | 88,832 | +0.08(+3.79%) |
Nov 14, 2023 | 2.160 | 2.160 | 2.070 | 2.110 | 48,947 | +0.02(+0.96%) |
Nov 13, 2023 | 2.150 | 2.150 | 2.070 | 2.090 | 25,472 | +0.03(+1.55%) |
Nov 10, 2023 | 2.050 | 2.063 | 2.030 | 2.058 | 13,358 | -0.04(-2.00%) |
Nov 09, 2023 | 2.105 | 2.110 | 2.100 | 2.100 | 7,475 | -0.01(-0.47%) |
Nov 08, 2023 | 2.014 | 2.110 | 2.000 | 2.110 | 50,905 | +0.10(+4.98%) |
Nov 07, 2023 | 2.010 | 2.110 | 1.922 | 2.010 | 9,552 | +0.11(+5.73%) |
Nov 06, 2023 | 1.880 | 2.010 | 1.880 | 1.901 | 14,573 | -0.06(-3.01%) |
Nov 03, 2023 | 1.940 | 2.010 | 1.900 | 1.960 | 8,706 | +0.03(+1.55%) |
Nov 02, 2023 | 1.850 | 1.940 | 1.850 | 1.930 | 18,436 | +0.09(+4.89%) |
Nov 01, 2023 | 1.820 | 1.840 | 1.790 | 1.840 | 14,407 | +0.06(+3.37%) |
Oct 31, 2023 | 1.795 | 1.820 | 1.780 | 1.780 | 3,202 | -0.07(-3.78%) |
Oct 30, 2023 | 1.750 | 1.850 | 1.750 | 1.850 | 23,684 | +0.22(+13.39%) |
Oct 26, 2023 | 1.632 | 0 | -0.06(-3.46%) | |||
Oct 25, 2023 | 1.690 | 1.690 | 1.690 | 1.690 | 800 | +0.00(+0.00%) |
Oct 24, 2023 | 1.690 | 1.690 | 1.690 | 1.690 | 5,000 | +0.03(+2.11%) |
Oct 23, 2023 | 1.621 | 1.680 | 1.621 | 1.655 | 12,741 | -0.03(-1.95%) |
Oct 20, 2023 | 1.720 | 1.720 | 1.670 | 1.688 | 6,765 | -0.04(-2.14%) |
Oct 19, 2023 | 1.720 | 1.745 | 1.700 | 1.725 | 14,547 | +0.09(+5.18%) |
Oct 18, 2023 | 1.601 | 1.640 | 1.601 | 1.640 | 3,105 | +0.00(+0.00%) |
Oct 17, 2023 | 1.631 | 1.680 | 1.630 | 1.640 | 369,230 | +0.05(+3.14%) |
Oct 16, 2023 | 1.531 | 1.590 | 1.530 | 1.590 | 12,776 | +0.00(+0.00%) |
Oct 13, 2023 | 1.521 | 1.590 | 1.520 | 1.590 | 466,850 | +0.06(+3.84%) |
Oct 12, 2023 | 1.530 | 1.531 | 1.530 | 1.531 | 35,520 | -0.05(-3.09%) |
Oct 11, 2023 | 1.510 | 1.580 | 1.510 | 1.580 | 405 | +0.01(+0.57%) |
Oct 10, 2023 | 1.481 | 1.571 | 1.481 | 1.571 | 51,800 | +0.06(+4.04%) |
Oct 09, 2023 | 1.505 | 1.510 | 1.450 | 1.510 | 4,225 | +0.01(+0.67%) |
Oct 06, 2023 | 1.500 | 1.500 | 1.420 | 1.500 | 1,484 | +0.02(+1.29%) |
Oct 05, 2023 | 1.481 | 1.525 | 1.481 | 1.481 | 1,260 | +0.00(+0.00%) |
Oct 04, 2023 | 1.481 | 1.481 | 1.481 | 1.481 | 20,004 | -0.02(-1.27%) |
Oct 03, 2023 | 1.530 | 1.530 | 1.481 | 1.500 | 37,625 | -0.03(-1.96%) |
Oct 02, 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 1,300 | +0.03(+1.95%) |
Sep 29, 2023 | 1.530 | 1.530 | 1.501 | 1.501 | 1,780 | +0.08(+5.57%) |
Sep 28, 2023 | 1.421 | 1.421 | 1.421 | 1.421 | 4,000 | -0.05(-3.30%) |
Sep 26, 2023 | 1.470 | 0 | -0.05(-3.61%) | |||
Sep 25, 2023 | 1.490 | 1.525 | 1.525 | 1.525 | 10,610 | -0.02(-0.97%) |
Sep 22, 2023 | 1.520 | 1.540 | 1.520 | 1.540 | 3,593 | +0.02(+0.98%) |
Sep 21, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 1,032 | -0.05(-2.87%) |
Sep 20, 2023 | 1.480 | 1.570 | 1.480 | 1.570 | 37,659 | +0.05(+2.95%) |
Sep 19, 2023 | 1.570 | 1.570 | 1.512 | 1.525 | 6,600 | +0.00(+0.00%) |
Sep 18, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 100 | -0.01(-0.33%) |
Sep 15, 2023 | 1.580 | 1.580 | 1.530 | 1.530 | 11,251 | +0.07(+4.70%) |
Sep 14, 2023 | 1.540 | 1.540 | 1.461 | 1.461 | 13,433 | -0.03(-1.93%) |
Sep 13, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1,713 | +0.06(+4.20%) |
Sep 12, 2023 | 1.420 | 1.430 | 1.410 | 1.430 | 1,200 | -0.05(-3.38%) |
Sep 06, 2023 | 1.460 | 1.480 | 2,499 | +0.03(+2.07%) | ||
Sep 05, 2023 | 1.500 | 1.500 | 1.450 | 1.450 | 18,220 | -0.16(-9.94%) |
Sep 01, 2023 | 1.560 | 1.650 | 1.560 | 1.610 | 38,200 | +0.04(+2.55%) |
Aug 31, 2023 | 1.560 | 1.570 | 1.560 | 1.570 | 3,670 | -0.02(-1.26%) |
Aug 30, 2023 | 1.580 | 1.594 | 1.511 | 1.590 | 88,234 | -0.01(-0.63%) |
Aug 29, 2023 | 1.570 | 1.625 | 1.570 | 1.600 | 66,360 | +0.08(+5.21%) |
Aug 28, 2023 | 1.590 | 1.590 | 1.521 | 1.521 | 31,000 | -0.04(-2.83%) |
Aug 25, 2023 | 1.440 | 1.565 | 1.440 | 1.565 | 2,150 | +0.10(+7.19%) |
Aug 24, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 3,000 | -0.01(-0.68%) |
Aug 23, 2023 | 1.460 | 1.510 | 1.460 | 1.470 | 26,453 | +0.06(+4.26%) |
Aug 22, 2023 | 1.440 | 1.440 | 1.410 | 1.410 | 1,100 | -0.04(-2.76%) |
Aug 21, 2023 | 1.415 | 1.470 | 1.400 | 1.450 | 9,525 | -0.02(-1.36%) |
Aug 18, 2023 | 1.550 | 1.560 | 1.470 | 1.470 | 2,360 | -0.03(-2.00%) |
Aug 17, 2023 | 1.510 | 1.555 | 1.500 | 1.500 | 24,418 | +0.02(+1.69%) |
Aug 16, 2023 | 1.475 | 1.510 | 1.475 | 1.475 | 76,700 | -0.03(-2.32%) |
Aug 15, 2023 | 1.432 | 1.510 | 1.430 | 1.510 | 12,149 | +0.06(+4.14%) |
Aug 14, 2023 | 1.490 | 1.494 | 1.450 | 1.450 | 15,956 | -0.04(-2.68%) |
Aug 11, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 392 | -0.07(-4.49%) |
Aug 09, 2023 | 1.560 | 93 | +0.03(+2.06%) | |||
Aug 08, 2023 | 1.590 | 1.600 | 1.528 | 1.528 | 8,776 | +0.03(+1.83%) |
Aug 07, 2023 | 1.545 | 1.600 | 1.500 | 1.501 | 8,111 | -0.06(-3.78%) |
Aug 04, 2023 | 1.460 | 1.560 | 1.460 | 1.560 | 8,605 | +0.11(+7.59%) |
Aug 02, 2023 | 1.450 | 0 | -0.07(-4.92%) | |||
Aug 01, 2023 | 1.470 | 1.525 | 1.452 | 1.525 | 942 | +0.05(+3.65%) |
Jul 28, 2023 | 1.471 | 129 | +0.02(+1.40%) | |||
Jul 27, 2023 | 1.500 | 1.530 | 1.451 | 1.451 | 24,547 | -0.01(-0.55%) |
Jul 26, 2023 | 1.470 | 1.480 | 1.459 | 1.459 | 11,675 | +0.05(+3.44%) |
Jul 24, 2023 | 1.411 | 25 | +0.00(+0.04%) | |||
Jul 21, 2023 | 1.425 | 1.425 | 1.410 | 1.410 | 5,321 | -0.00(-0.02%) |
Jul 20, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 500 | +0.01(+0.38%) |
Jul 19, 2023 | 1.330 | 1.415 | 1.330 | 1.405 | 9,615 | -0.00(-0.35%) |
Jul 18, 2023 | 1.470 | 1.470 | 1.410 | 1.410 | 8,405 | -0.04(-3.01%) |
Jul 17, 2023 | 1.454 | 1.500 | 1.450 | 1.454 | 1,000 | -0.03(-1.77%) |
Jul 14, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 2,277 | -0.02(-1.33%) |
Jul 13, 2023 | 1.480 | 1.500 | 1.450 | 1.500 | 16,700 | +0.09(+6.38%) |
Jul 12, 2023 | 1.400 | 1.410 | 1.400 | 1.410 | 5,351 | +0.01(+0.71%) |
Jul 11, 2023 | 1.376 | 1.400 | 1.376 | 1.400 | 497 | -0.03(-2.05%) |
Jul 07, 2023 | 1.429 | 5 | -0.00(-0.05%) | |||
Jul 06, 2023 | 1.430 | 1.430 | 1.390 | 1.430 | 11,328 | +0.02(+1.42%) |
Jul 05, 2023 | 1.400 | 1.415 | 1.360 | 1.410 | 26,643 | +0.01(+1.08%) |
Jul 03, 2023 | 1.380 | 1.400 | 1.380 | 1.395 | 20,100 | +0.02(+1.82%) |
Jun 30, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 15,703 | +0.00(+0.00%) |
Jun 29, 2023 | 1.360 | 1.370 | 1.350 | 1.370 | 7,790 | +0.01(+0.74%) |
Jun 28, 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 250 | +0.00(+0.00%) |
Jun 26, 2023 | 1.360 | 0 | +0.07(+5.43%) | |||
Jun 23, 2023 | 1.290 | 1.290 | 1.260 | 1.290 | 5,999 | -0.02(-1.90%) |
Jun 22, 2023 | 1.312 | 1.315 | 1.312 | 1.315 | 2,000 | -0.01(-0.38%) |
Jun 21, 2023 | 1.330 | 1.330 | 1.320 | 1.320 | 10,600 | -0.03(-2.22%) |
Jun 20, 2023 | 1.330 | 1.350 | 1.325 | 1.350 | 4,132 | -0.06(-4.05%) |
Jun 16, 2023 | 1.408 | 1.410 | 1.407 | 1.407 | 2,400 | +0.02(+1.20%) |
Jun 15, 2023 | 1.390 | 1.405 | 1.390 | 1.390 | 57,990 | -0.07(-4.77%) |
May 08, 2023 | 1.440 | 1.460 | 1.440 | 1.460 | 5,070 | +0.05(+3.55%) |
May 05, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 145 | +0.01(+0.71%) |
May 04, 2023 | 1.370 | 1.400 | 1.370 | 1.400 | 4,594 | +0.00(+0.00%) |
May 02, 2023 | 1.400 | 33 | -0.01(-0.71%) | |||
May 01, 2023 | 1.370 | 1.410 | 1.370 | 1.410 | 13,803 | +0.01(+0.71%) |
Apr 28, 2023 | 1.420 | 1.420 | 1.400 | 1.400 | 26,862 | -0.02(-1.06%) |
Apr 27, 2023 | 1.380 | 1.415 | 1.380 | 1.415 | 5,489 | -0.01(-1.05%) |
Apr 26, 2023 | 1.415 | 1.430 | 1.415 | 1.430 | 1,218 | +0.03(+2.14%) |
Apr 25, 2023 | 1.370 | 1.400 | 1.360 | 1.400 | 15,901 | -0.04(-2.78%) |
Apr 24, 2023 | 1.445 | 1.445 | 1.435 | 1.440 | 6,413 | -0.02(-1.37%) |
Apr 21, 2023 | 1.450 | 1.490 | 1.450 | 1.460 | 4,200 | -0.05(-3.63%) |
Apr 20, 2023 | 1.515 | 1.515 | 1.515 | 1.515 | 3,587 | +0.00(+0.33%) |
Apr 19, 2023 | 1.500 | 1.530 | 1.500 | 1.510 | 7,529 | -0.06(-3.73%) |
Apr 18, 2023 | 1.569 | 1.569 | 1.569 | 1.569 | 111 | -0.02(-1.35%) |
Apr 17, 2023 | 1.580 | 1.620 | 1.580 | 1.590 | 11,895 | +0.07(+4.61%) |
Apr 13, 2023 | 1.520 | 10 | -0.00(-0.33%) | |||
Apr 12, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 675 | -0.03(-1.61%) |
Apr 11, 2023 | 1.520 | 1.550 | 1.520 | 1.550 | 11,095 | +0.03(+1.97%) |
Apr 10, 2023 | 1.490 | 1.560 | 1.490 | 1.520 | 5,939 | -0.01(-0.65%) |
Apr 06, 2023 | 1.520 | 1.540 | 1.510 | 1.530 | 112,300 | +0.03(+2.00%) |
Apr 04, 2023 | 1.500 | 0 | -0.05(-3.23%) | |||
Apr 03, 2023 | 1.550 | 1.550 | 1.520 | 1.550 | 1,436 | +0.00(+0.26%) |
Mar 31, 2023 | 1.546 | 1.546 | 1.546 | 1.546 | 275 | -0.01(-0.90%) |
Mar 30, 2023 | 1.580 | 1.580 | 1.560 | 1.560 | 4,067 | +0.00(+0.00%) |
Mar 29, 2023 | 1.520 | 1.560 | 1.520 | 1.560 | 5,498 | -0.01(-0.57%) |
Mar 28, 2023 | 1.540 | 1.569 | 1.540 | 1.569 | 3,111 | +0.05(+3.22%) |