Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.730 | 1.730 | 1.650 | 1.680 | 268,343 | -0.03(-1.75%) |
May 16, 2024 | 1.750 | 1.750 | 1.695 | 1.710 | 236,215 | -0.01(-0.58%) |
May 15, 2024 | 1.770 | 1.775 | 1.670 | 1.720 | 608,402 | -0.02(-1.15%) |
May 14, 2024 | 1.800 | 1.810 | 1.710 | 1.740 | 310,209 | +0.00(+0.00%) |
May 13, 2024 | 1.770 | 1.810 | 1.710 | 1.740 | 284,633 | -0.03(-1.69%) |
May 10, 2024 | 1.780 | 1.840 | 1.690 | 1.770 | 462,092 | -0.01(-0.56%) |
May 09, 2024 | 1.790 | 1.815 | 1.670 | 1.780 | 473,209 | -0.01(-0.56%) |
May 08, 2024 | 1.780 | 1.795 | 1.700 | 1.790 | 366,259 | +0.00(+0.00%) |
May 07, 2024 | 1.810 | 1.835 | 1.710 | 1.790 | 494,081 | +0.01(+0.56%) |
May 06, 2024 | 1.690 | 1.810 | 1.670 | 1.780 | 508,832 | +0.12(+7.23%) |
May 03, 2024 | 1.680 | 1.700 | 1.600 | 1.660 | 291,930 | +0.02(+1.22%) |
May 02, 2024 | 1.680 | 1.680 | 1.570 | 1.640 | 362,396 | +0.02(+1.23%) |
May 01, 2024 | 1.600 | 1.690 | 1.590 | 1.620 | 289,478 | +0.02(+1.25%) |
Apr 30, 2024 | 1.600 | 1.630 | 1.550 | 1.600 | 485,402 | -0.01(-0.62%) |
Apr 29, 2024 | 1.630 | 1.635 | 1.500 | 1.610 | 2,096,983 | -0.02(-1.23%) |
Apr 26, 2024 | 1.640 | 1.670 | 1.600 | 1.630 | 204,609 | -0.01(-0.61%) |
Apr 25, 2024 | 1.600 | 1.650 | 1.545 | 1.640 | 497,620 | -0.01(-0.61%) |
Apr 24, 2024 | 1.540 | 1.710 | 1.520 | 1.650 | 764,657 | +0.10(+6.80%) |
Apr 23, 2024 | 1.690 | 1.700 | 1.530 | 1.545 | 415,058 | -0.16(-9.12%) |
Apr 22, 2024 | 1.680 | 1.730 | 1.600 | 1.700 | 570,778 | +0.06(+3.66%) |
Apr 19, 2024 | 1.580 | 1.650 | 1.530 | 1.640 | 810,850 | +0.05(+3.14%) |
Apr 18, 2024 | 1.580 | 1.910 | 1.550 | 1.590 | 1,184,540 | +0.08(+5.30%) |
Apr 17, 2024 | 1.460 | 1.530 | 1.440 | 1.510 | 693,253 | +0.06(+4.14%) |
Apr 16, 2024 | 1.430 | 1.480 | 1.410 | 1.450 | 367,296 | +0.02(+1.40%) |
Apr 15, 2024 | 1.450 | 1.450 | 1.420 | 1.430 | 582,304 | +0.00(+0.00%) |
Apr 12, 2024 | 1.530 | 1.600 | 1.400 | 1.430 | 492,312 | -0.04(-2.72%) |
Apr 11, 2024 | 1.520 | 1.573 | 1.450 | 1.470 | 404,265 | -0.03(-2.00%) |
Apr 10, 2024 | 1.570 | 1.596 | 1.490 | 1.500 | 524,428 | -0.15(-9.09%) |
Apr 09, 2024 | 1.560 | 1.660 | 1.560 | 1.650 | 366,479 | +0.10(+6.45%) |
Apr 08, 2024 | 1.540 | 1.590 | 1.515 | 1.550 | 413,809 | +0.02(+1.31%) |
Apr 05, 2024 | 1.570 | 1.580 | 1.520 | 1.530 | 305,345 | -0.05(-3.16%) |
Apr 04, 2024 | 1.660 | 1.660 | 1.570 | 1.580 | 312,749 | -0.04(-2.47%) |
Apr 03, 2024 | 1.560 | 1.630 | 1.495 | 1.620 | 828,112 | +0.06(+3.85%) |
Apr 02, 2024 | 1.650 | 1.670 | 1.560 | 1.560 | 1,001,026 | -0.12(-7.14%) |
Apr 01, 2024 | 1.840 | 1.840 | 1.680 | 1.680 | 503,858 | -0.16(-8.70%) |
Mar 28, 2024 | 1.820 | 1.900 | 1.800 | 1.840 | 341,593 | +0.05(+2.79%) |
Mar 27, 2024 | 1.700 | 1.820 | 1.700 | 1.790 | 535,727 | +0.11(+6.55%) |
Mar 26, 2024 | 1.760 | 1.775 | 1.680 | 1.680 | 531,416 | -0.08(-4.55%) |
Mar 25, 2024 | 1.840 | 1.860 | 1.735 | 1.760 | 618,979 | -0.07(-3.83%) |
Mar 22, 2024 | 1.850 | 1.890 | 1.785 | 1.830 | 368,346 | -0.03(-1.61%) |
Mar 21, 2024 | 1.960 | 1.960 | 1.820 | 1.860 | 361,995 | -0.06(-3.12%) |
Mar 20, 2024 | 1.760 | 1.930 | 1.755 | 1.920 | 571,613 | +0.16(+9.09%) |
Mar 19, 2024 | 1.830 | 1.850 | 1.720 | 1.760 | 762,702 | -0.07(-3.83%) |
Mar 18, 2024 | 1.990 | 1.990 | 1.810 | 1.830 | 845,387 | -0.16(-8.04%) |
Mar 15, 2024 | 2.000 | 2.050 | 1.935 | 1.990 | 797,696 | -0.04(-1.97%) |
Mar 14, 2024 | 2.110 | 2.130 | 2.020 | 2.030 | 408,055 | -0.11(-5.14%) |
Mar 13, 2024 | 2.120 | 2.220 | 2.120 | 2.140 | 265,625 | +0.02(+0.94%) |
Mar 12, 2024 | 2.200 | 2.250 | 2.120 | 2.120 | 314,476 | -0.08(-3.64%) |
Mar 11, 2024 | 2.160 | 2.210 | 2.080 | 2.200 | 739,828 | +0.02(+0.92%) |
Mar 08, 2024 | 2.280 | 2.315 | 2.150 | 2.180 | 592,419 | -0.06(-2.68%) |
Mar 07, 2024 | 2.190 | 2.245 | 2.145 | 2.240 | 374,777 | +0.05(+2.28%) |
Mar 06, 2024 | 2.130 | 2.265 | 2.110 | 2.190 | 353,497 | +0.10(+4.78%) |
Mar 05, 2024 | 2.250 | 2.250 | 2.070 | 2.090 | 622,101 | -0.21(-9.13%) |
Mar 04, 2024 | 2.490 | 2.495 | 2.300 | 2.300 | 981,210 | -0.19(-7.63%) |
Mar 01, 2024 | 2.070 | 2.570 | 2.050 | 2.490 | 1,948,064 | +0.41(+19.71%) |
Feb 29, 2024 | 2.110 | 2.145 | 2.005 | 2.080 | 846,659 | +0.03(+1.46%) |
Feb 28, 2024 | 2.150 | 2.150 | 2.040 | 2.050 | 473,744 | -0.12(-5.53%) |
Feb 27, 2024 | 2.180 | 2.280 | 2.115 | 2.170 | 917,964 | +0.01(+0.46%) |
Feb 26, 2024 | 1.920 | 2.180 | 1.880 | 2.160 | 1,657,699 | +0.31(+16.76%) |
Feb 23, 2024 | 1.680 | 1.910 | 1.610 | 1.850 | 2,008,675 | +0.26(+16.35%) |
Feb 22, 2024 | 1.590 | 1.600 | 1.520 | 1.590 | 1,165,259 | +0.03(+1.92%) |
Feb 21, 2024 | 1.600 | 1.620 | 1.550 | 1.560 | 666,000 | -0.08(-4.88%) |
Feb 20, 2024 | 1.590 | 1.670 | 1.579 | 1.640 | 548,983 | +0.04(+2.50%) |
Feb 16, 2024 | 1.720 | 1.720 | 1.575 | 1.600 | 835,432 | -0.12(-6.98%) |
Feb 15, 2024 | 1.630 | 1.720 | 1.620 | 1.720 | 490,590 | +0.08(+5.20%) |
Feb 14, 2024 | 1.600 | 1.700 | 1.600 | 1.635 | 429,334 | +0.05(+3.15%) |
Feb 13, 2024 | 1.680 | 1.740 | 1.570 | 1.585 | 755,324 | -0.20(-10.96%) |
Feb 12, 2024 | 1.750 | 1.860 | 1.750 | 1.780 | 722,217 | +0.03(+1.71%) |
Feb 09, 2024 | 1.670 | 1.790 | 1.660 | 1.750 | 405,146 | +0.08(+4.79%) |
Feb 08, 2024 | 1.610 | 1.700 | 1.610 | 1.670 | 403,722 | +0.06(+3.73%) |
Feb 07, 2024 | 1.650 | 1.700 | 1.565 | 1.610 | 550,035 | -0.03(-1.83%) |
Feb 06, 2024 | 1.600 | 1.685 | 1.600 | 1.640 | 499,230 | +0.03(+1.86%) |
Feb 05, 2024 | 1.660 | 1.670 | 1.600 | 1.610 | 448,985 | -0.06(-3.59%) |
Feb 02, 2024 | 1.680 | 1.705 | 1.625 | 1.670 | 435,475 | -0.01(-0.60%) |
Feb 01, 2024 | 1.660 | 1.735 | 1.600 | 1.680 | 718,836 | +0.06(+3.70%) |
Jan 31, 2024 | 1.750 | 1.765 | 1.620 | 1.620 | 689,861 | -0.04(-2.41%) |
Jan 30, 2024 | 1.760 | 1.820 | 1.660 | 1.660 | 509,061 | -0.09(-5.14%) |
Jan 29, 2024 | 1.710 | 1.760 | 1.670 | 1.750 | 962,139 | +0.02(+1.16%) |
Jan 26, 2024 | 1.740 | 1.820 | 1.720 | 1.730 | 576,644 | +0.01(+0.58%) |
Jan 25, 2024 | 1.760 | 1.785 | 1.700 | 1.720 | 563,719 | +0.02(+1.18%) |
Jan 24, 2024 | 1.840 | 1.870 | 1.680 | 1.700 | 903,244 | -0.12(-6.59%) |
Jan 23, 2024 | 1.910 | 1.995 | 1.820 | 1.820 | 497,459 | -0.14(-7.14%) |
Jan 22, 2024 | 1.900 | 2.010 | 1.900 | 1.960 | 542,292 | +0.09(+4.81%) |
Jan 19, 2024 | 1.830 | 1.879 | 1.770 | 1.870 | 646,346 | +0.06(+3.31%) |
Jan 18, 2024 | 1.840 | 1.870 | 1.795 | 1.810 | 379,713 | -0.03(-1.63%) |
Jan 17, 2024 | 1.850 | 1.850 | 1.790 | 1.840 | 429,025 | -0.03(-1.60%) |
Jan 16, 2024 | 1.910 | 1.975 | 1.860 | 1.870 | 638,381 | -0.10(-5.08%) |
Jan 12, 2024 | 1.980 | 2.065 | 1.970 | 1.970 | 561,167 | -0.02(-1.01%) |
Jan 11, 2024 | 2.100 | 2.100 | 1.950 | 1.990 | 591,147 | -0.13(-6.13%) |
Jan 10, 2024 | 2.080 | 2.120 | 2.050 | 2.120 | 449,604 | +0.06(+2.91%) |
Jan 09, 2024 | 2.110 | 2.130 | 2.040 | 2.060 | 811,864 | -0.09(-4.19%) |
Jan 08, 2024 | 1.980 | 2.160 | 1.980 | 2.150 | 479,994 | +0.10(+4.88%) |
Jan 05, 2024 | 2.140 | 2.170 | 2.030 | 2.050 | 682,454 | -0.06(-2.84%) |
Jan 04, 2024 | 2.250 | 2.280 | 2.110 | 2.110 | 386,968 | -0.12(-5.59%) |
Jan 03, 2024 | 2.380 | 2.380 | 2.160 | 2.235 | 695,738 | -0.22(-8.78%) |
Jan 02, 2024 | 2.460 | 2.487 | 2.420 | 2.450 | 635,638 | -0.02(-0.81%) |
Dec 29, 2023 | 2.520 | 2.580 | 2.450 | 2.470 | 451,675 | -0.06(-2.37%) |
Dec 28, 2023 | 2.360 | 2.540 | 2.341 | 2.530 | 537,565 | +0.09(+3.69%) |
Dec 27, 2023 | 2.530 | 2.545 | 2.390 | 2.440 | 593,474 | -0.09(-3.56%) |
Dec 26, 2023 | 2.410 | 2.620 | 2.410 | 2.530 | 513,432 | +0.10(+4.12%) |
Dec 22, 2023 | 2.360 | 2.450 | 2.320 | 2.430 | 581,080 | +0.11(+4.74%) |
Dec 21, 2023 | 2.320 | 2.400 | 2.270 | 2.320 | 395,995 | +0.01(+0.43%) |
Dec 20, 2023 | 2.310 | 2.445 | 2.280 | 2.310 | 593,725 | -0.01(-0.43%) |
Dec 19, 2023 | 2.330 | 2.410 | 2.250 | 2.320 | 681,365 | +0.06(+2.65%) |
Dec 18, 2023 | 2.230 | 2.405 | 2.215 | 2.260 | 553,827 | -0.07(-3.00%) |
Dec 15, 2023 | 2.500 | 2.540 | 2.320 | 2.330 | 892,720 | -0.15(-6.05%) |
Dec 14, 2023 | 2.470 | 2.605 | 2.425 | 2.480 | 705,009 | +0.03(+1.22%) |
Dec 13, 2023 | 2.340 | 2.460 | 2.260 | 2.450 | 725,179 | +0.11(+4.70%) |
Dec 12, 2023 | 2.330 | 2.370 | 2.221 | 2.340 | 570,531 | +0.05(+2.18%) |
Dec 11, 2023 | 2.480 | 2.480 | 2.280 | 2.290 | 326,461 | -0.16(-6.53%) |
Dec 08, 2023 | 2.470 | 2.584 | 2.400 | 2.450 | 464,284 | -0.02(-0.81%) |
Dec 07, 2023 | 2.590 | 2.595 | 2.460 | 2.470 | 416,384 | -0.09(-3.52%) |
Dec 06, 2023 | 2.490 | 2.650 | 2.435 | 2.560 | 395,667 | +0.06(+2.40%) |
Dec 05, 2023 | 2.560 | 2.560 | 2.425 | 2.500 | 342,723 | -0.06(-2.34%) |
Dec 04, 2023 | 2.510 | 2.620 | 2.510 | 2.560 | 461,096 | +0.03(+1.19%) |
Dec 01, 2023 | 2.350 | 2.540 | 2.290 | 2.530 | 627,161 | +0.20(+8.58%) |
Nov 30, 2023 | 2.440 | 2.440 | 2.320 | 2.330 | 1,366,289 | -0.09(-3.72%) |
Nov 29, 2023 | 2.390 | 2.495 | 2.385 | 2.420 | 658,696 | +0.03(+1.26%) |
Nov 28, 2023 | 2.350 | 2.425 | 2.280 | 2.390 | 336,123 | +0.06(+2.58%) |
Nov 27, 2023 | 2.410 | 2.410 | 2.310 | 2.330 | 441,353 | -0.10(-4.12%) |
Nov 24, 2023 | 2.380 | 2.440 | 2.330 | 2.430 | 252,246 | +0.02(+0.83%) |
Nov 22, 2023 | 2.350 | 2.495 | 2.340 | 2.410 | 298,460 | +0.06(+2.55%) |
Nov 21, 2023 | 2.440 | 2.455 | 2.350 | 2.350 | 454,017 | -0.14(-5.62%) |
Nov 20, 2023 | 2.420 | 2.605 | 2.345 | 2.490 | 836,581 | +0.05(+2.05%) |
Nov 17, 2023 | 2.180 | 2.460 | 2.170 | 2.440 | 1,433,449 | +0.35(+16.75%) |
Nov 16, 2023 | 2.180 | 2.185 | 2.090 | 2.090 | 470,223 | -0.09(-4.13%) |
Nov 15, 2023 | 2.250 | 2.290 | 2.180 | 2.180 | 569,014 | -0.05(-2.24%) |
Nov 14, 2023 | 2.240 | 2.410 | 2.180 | 2.230 | 978,608 | +0.11(+5.19%) |
Nov 13, 2023 | 2.110 | 2.160 | 2.020 | 2.120 | 485,414 | +0.02(+0.95%) |
Nov 10, 2023 | 2.100 | 2.180 | 2.000 | 2.100 | 906,228 | +0.02(+1.20%) |
Nov 09, 2023 | 1.870 | 2.210 | 1.820 | 2.075 | 1,238,527 | +0.25(+13.39%) |
Nov 08, 2023 | 2.000 | 2.040 | 1.520 | 1.830 | 4,523,501 | -1.07(-36.90%) |
Nov 07, 2023 | 2.800 | 2.920 | 2.740 | 2.900 | 738,730 | +0.10(+3.57%) |
Nov 06, 2023 | 2.760 | 2.810 | 2.685 | 2.800 | 644,419 | +0.07(+2.56%) |
Nov 03, 2023 | 2.800 | 2.910 | 2.710 | 2.730 | 997,733 | -0.18(-6.19%) |
Nov 02, 2023 | 2.740 | 2.920 | 2.735 | 2.910 | 502,682 | +0.23(+8.58%) |
Nov 01, 2023 | 2.820 | 2.840 | 2.610 | 2.680 | 610,786 | +0.01(+0.37%) |
Oct 31, 2023 | 2.610 | 2.700 | 2.590 | 2.670 | 387,465 | +0.06(+2.30%) |
Oct 30, 2023 | 2.620 | 2.740 | 2.610 | 2.610 | 607,726 | +0.04(+1.56%) |
Oct 27, 2023 | 2.580 | 2.680 | 2.450 | 2.570 | 838,266 | -0.05(-1.91%) |
Oct 26, 2023 | 2.640 | 2.680 | 2.560 | 2.620 | 375,406 | -0.01(-0.38%) |
Oct 25, 2023 | 2.690 | 2.700 | 2.620 | 2.630 | 382,889 | -0.07(-2.59%) |
Oct 24, 2023 | 2.680 | 2.790 | 2.650 | 2.700 | 658,725 | +0.03(+1.12%) |
Oct 23, 2023 | 2.800 | 2.800 | 2.670 | 2.670 | 568,763 | -0.16(-5.65%) |
Oct 20, 2023 | 2.950 | 2.950 | 2.810 | 2.830 | 532,539 | -0.12(-4.07%) |
Oct 19, 2023 | 2.870 | 2.970 | 2.860 | 2.950 | 645,976 | +0.08(+2.79%) |
Oct 18, 2023 | 3.030 | 3.050 | 2.870 | 2.870 | 364,659 | -0.16(-5.28%) |
Oct 17, 2023 | 2.980 | 3.080 | 2.970 | 3.030 | 496,093 | +0.02(+0.66%) |
Oct 16, 2023 | 2.950 | 3.035 | 2.890 | 3.010 | 409,752 | +0.08(+2.73%) |
Oct 13, 2023 | 3.090 | 3.090 | 2.900 | 2.930 | 482,758 | -0.16(-5.18%) |
Oct 12, 2023 | 3.220 | 3.240 | 3.045 | 3.090 | 398,249 | -0.12(-3.74%) |
Oct 11, 2023 | 3.380 | 3.420 | 3.100 | 3.210 | 560,092 | -0.16(-4.75%) |
Oct 10, 2023 | 3.170 | 3.400 | 3.170 | 3.370 | 643,659 | +0.21(+6.65%) |
Oct 09, 2023 | 3.030 | 3.170 | 3.000 | 3.160 | 494,083 | +0.10(+3.27%) |
Oct 06, 2023 | 2.890 | 3.070 | 2.880 | 3.060 | 579,700 | +0.15(+5.15%) |
Oct 05, 2023 | 3.030 | 3.080 | 2.900 | 2.910 | 605,482 | -0.14(-4.59%) |
Oct 04, 2023 | 3.100 | 3.130 | 3.010 | 3.050 | 357,802 | -0.05(-1.61%) |
Oct 03, 2023 | 3.240 | 3.245 | 3.060 | 3.100 | 367,043 | -0.16(-4.91%) |
Oct 02, 2023 | 3.230 | 3.295 | 3.195 | 3.260 | 392,307 | +0.01(+0.31%) |
Sep 29, 2023 | 3.240 | 3.375 | 3.235 | 3.250 | 441,561 | +0.04(+1.25%) |
Sep 28, 2023 | 3.210 | 3.265 | 3.145 | 3.210 | 353,000 | -0.02(-0.62%) |
Sep 27, 2023 | 3.170 | 3.250 | 3.170 | 3.230 | 340,972 | +0.08(+2.54%) |
Sep 26, 2023 | 3.200 | 3.350 | 3.115 | 3.150 | 434,752 | -0.06(-1.87%) |
Sep 25, 2023 | 3.270 | 3.250 | 3.170 | 3.210 | 641,269 | -0.10(-3.02%) |
Sep 22, 2023 | 3.270 | 3.340 | 3.210 | 3.310 | 719,722 | +0.04(+1.22%) |
Sep 21, 2023 | 3.300 | 3.345 | 3.230 | 3.270 | 747,203 | -0.09(-2.68%) |
Sep 20, 2023 | 3.390 | 3.450 | 3.340 | 3.360 | 533,933 | +0.00(+0.00%) |
Sep 19, 2023 | 3.390 | 3.465 | 3.340 | 3.360 | 646,615 | -0.04(-1.18%) |
Sep 18, 2023 | 3.460 | 3.475 | 3.320 | 3.400 | 875,522 | -0.06(-1.73%) |
Sep 15, 2023 | 3.680 | 3.710 | 3.450 | 3.460 | 1,920,334 | -0.35(-9.19%) |
Sep 14, 2023 | 3.890 | 3.890 | 3.780 | 3.810 | 572,283 | -0.02(-0.52%) |
Sep 13, 2023 | 4.180 | 4.180 | 3.800 | 3.830 | 957,673 | -0.33(-7.93%) |
Sep 12, 2023 | 3.860 | 4.170 | 3.830 | 4.160 | 587,212 | +0.30(+7.77%) |
Sep 11, 2023 | 3.930 | 3.930 | 3.810 | 3.860 | 687,465 | -0.04(-1.15%) |
Sep 08, 2023 | 4.180 | 4.180 | 3.900 | 3.905 | 853,689 | -0.21(-4.99%) |
Sep 07, 2023 | 4.240 | 4.240 | 4.040 | 4.110 | 801,907 | -0.18(-4.20%) |
Sep 06, 2023 | 4.330 | 4.370 | 4.275 | 4.290 | 420,431 | -0.05(-1.15%) |
Sep 05, 2023 | 4.380 | 4.440 | 4.285 | 4.340 | 595,306 | -0.08(-1.81%) |