Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 1.780 | 2.021 | 1.760 | 2.000 | 2,418,846 | +0.27(+15.61%) |
May 10, 2024 | 1.910 | 1.930 | 1.730 | 1.730 | 1,276,447 | -0.18(-9.42%) |
May 09, 2024 | 1.860 | 1.930 | 1.860 | 1.910 | 787,601 | +0.03(+1.60%) |
May 08, 2024 | 1.750 | 1.880 | 1.750 | 1.880 | 1,259,144 | +0.03(+1.62%) |
May 07, 2024 | 1.760 | 1.880 | 1.760 | 1.850 | 1,083,658 | +0.06(+3.35%) |
May 06, 2024 | 1.660 | 1.830 | 1.640 | 1.790 | 1,523,123 | +0.17(+10.49%) |
May 03, 2024 | 1.820 | 2.000 | 1.620 | 1.620 | 2,509,244 | -0.14(-7.95%) |
May 02, 2024 | 1.720 | 1.765 | 1.680 | 1.760 | 884,076 | +0.04(+2.33%) |
May 01, 2024 | 1.650 | 1.790 | 1.650 | 1.720 | 1,130,305 | +0.05(+2.99%) |
Apr 30, 2024 | 1.720 | 1.750 | 1.660 | 1.670 | 839,411 | -0.08(-4.57%) |
Apr 29, 2024 | 1.750 | 1.800 | 1.720 | 1.750 | 1,018,413 | +0.04(+2.34%) |
Apr 26, 2024 | 1.720 | 1.720 | 1.665 | 1.710 | 387,036 | +0.01(+0.59%) |
Apr 25, 2024 | 1.640 | 1.715 | 1.610 | 1.700 | 951,750 | +0.04(+2.41%) |
Apr 24, 2024 | 1.680 | 1.705 | 1.650 | 1.660 | 590,027 | -0.02(-1.19%) |
Apr 23, 2024 | 1.660 | 1.790 | 1.660 | 1.680 | 781,259 | -0.01(-0.59%) |
Apr 22, 2024 | 1.690 | 1.730 | 1.660 | 1.690 | 824,400 | +0.01(+0.60%) |
Apr 19, 2024 | 1.640 | 1.690 | 1.610 | 1.680 | 979,271 | +0.04(+2.44%) |
Apr 18, 2024 | 1.640 | 1.710 | 1.610 | 1.640 | 764,284 | +0.00(+0.00%) |
Apr 17, 2024 | 1.720 | 1.720 | 1.630 | 1.640 | 752,315 | -0.04(-2.38%) |
Apr 16, 2024 | 1.720 | 1.745 | 1.650 | 1.680 | 805,874 | -0.05(-2.89%) |
Apr 15, 2024 | 1.740 | 1.810 | 1.690 | 1.730 | 1,270,739 | -0.02(-1.14%) |
Apr 12, 2024 | 1.750 | 1.960 | 1.730 | 1.750 | 2,033,101 | +0.05(+3.24%) |
Apr 11, 2024 | 1.720 | 1.755 | 1.680 | 1.695 | 626,942 | -0.01(-0.59%) |
Apr 10, 2024 | 1.750 | 1.750 | 1.680 | 1.705 | 997,679 | -0.17(-8.82%) |
Apr 09, 2024 | 1.910 | 1.970 | 1.850 | 1.870 | 341,301 | -0.03(-1.58%) |
Apr 08, 2024 | 1.860 | 1.925 | 1.860 | 1.900 | 372,585 | +0.03(+1.60%) |
Apr 05, 2024 | 1.860 | 1.945 | 1.800 | 1.870 | 1,055,742 | -0.02(-1.06%) |
Apr 04, 2024 | 1.910 | 1.990 | 1.880 | 1.890 | 1,264,314 | +0.01(+0.53%) |
Apr 03, 2024 | 1.740 | 1.890 | 1.720 | 1.880 | 903,370 | +0.12(+6.82%) |
Apr 02, 2024 | 1.710 | 1.770 | 1.670 | 1.760 | 1,554,005 | -0.04(-2.22%) |
Apr 01, 2024 | 1.890 | 1.890 | 1.770 | 1.800 | 1,142,351 | -0.09(-4.76%) |
Mar 28, 2024 | 1.810 | 1.885 | 1.885 | 1.890 | 1,230,271 | +0.10(+5.59%) |
Mar 27, 2024 | 1.740 | 1.820 | 1.730 | 1.790 | 1,235,628 | +0.05(+2.87%) |
Mar 26, 2024 | 1.890 | 1.929 | 1.721 | 1.740 | 1,666,296 | -0.01(-0.57%) |
Mar 25, 2024 | 1.870 | 1.895 | 1.730 | 1.750 | 1,642,238 | -0.11(-5.91%) |
Mar 22, 2024 | 1.950 | 1.960 | 1.850 | 1.860 | 1,235,049 | -0.09(-4.62%) |
Mar 21, 2024 | 1.930 | 2.030 | 1.920 | 1.950 | 1,648,567 | -0.02(-1.02%) |
Mar 20, 2024 | 2.000 | 2.020 | 1.910 | 1.970 | 3,850,341 | -0.07(-3.43%) |
Mar 19, 2024 | 2.100 | 2.220 | 1.760 | 2.040 | 19,773,676 | +0.18(+9.68%) |
Mar 18, 2024 | 1.900 | 1.930 | 1.860 | 1.860 | 1,511,514 | -0.05(-2.62%) |
Mar 15, 2024 | 1.990 | 2.035 | 1.880 | 1.910 | 2,100,026 | -0.07(-3.54%) |
Mar 14, 2024 | 2.030 | 2.040 | 1.925 | 1.980 | 2,545,331 | -0.05(-2.46%) |
Mar 13, 2024 | 2.110 | 2.120 | 2.020 | 2.030 | 1,502,783 | -0.11(-5.14%) |
Mar 12, 2024 | 2.160 | 2.190 | 2.110 | 2.140 | 1,304,377 | -0.05(-2.28%) |
Mar 11, 2024 | 2.220 | 2.300 | 2.155 | 2.190 | 1,501,564 | -0.07(-3.10%) |
Mar 08, 2024 | 2.410 | 2.465 | 2.210 | 2.260 | 1,802,660 | -0.12(-5.04%) |
Mar 07, 2024 | 2.500 | 2.585 | 2.360 | 2.380 | 1,726,783 | -0.04(-1.65%) |
Mar 06, 2024 | 2.140 | 2.580 | 2.130 | 2.420 | 3,583,342 | +0.43(+21.61%) |
Mar 05, 2024 | 2.100 | 2.120 | 1.975 | 1.990 | 1,671,294 | -0.13(-6.13%) |
Mar 04, 2024 | 2.150 | 2.170 | 2.005 | 2.120 | 1,605,477 | -0.06(-2.75%) |
Mar 01, 2024 | 2.180 | 2.240 | 2.135 | 2.180 | 1,144,005 | +0.00(+0.00%) |
Feb 29, 2024 | 2.270 | 2.300 | 2.170 | 2.180 | 1,106,131 | -0.02(-0.91%) |
Feb 28, 2024 | 2.260 | 2.270 | 2.190 | 2.200 | 647,782 | -0.08(-3.51%) |
Feb 27, 2024 | 2.260 | 2.285 | 2.195 | 2.280 | 553,394 | +0.07(+3.17%) |
Feb 26, 2024 | 2.180 | 2.270 | 2.110 | 2.210 | 589,392 | +0.00(+0.00%) |
Feb 23, 2024 | 2.200 | 2.300 | 2.150 | 2.210 | 809,708 | -0.01(-0.45%) |
Feb 22, 2024 | 2.240 | 2.320 | 2.170 | 2.220 | 826,738 | -0.02(-0.89%) |
Feb 21, 2024 | 2.270 | 2.300 | 2.210 | 2.240 | 744,909 | -0.07(-3.03%) |
Feb 20, 2024 | 2.290 | 2.370 | 2.220 | 2.310 | 1,086,465 | -0.05(-2.12%) |
Feb 16, 2024 | 2.360 | 2.430 | 2.290 | 2.360 | 1,464,218 | -0.03(-1.26%) |
Feb 15, 2024 | 2.370 | 2.430 | 2.320 | 2.390 | 1,108,270 | +0.06(+2.80%) |
Feb 14, 2024 | 2.240 | 2.360 | 2.230 | 2.325 | 1,019,302 | +0.16(+7.14%) |
Feb 13, 2024 | 2.260 | 2.310 | 2.100 | 2.170 | 1,873,198 | -0.20(-8.44%) |
Feb 12, 2024 | 2.400 | 2.420 | 2.320 | 2.370 | 1,378,719 | +0.01(+0.42%) |
Feb 09, 2024 | 2.350 | 2.395 | 2.291 | 2.360 | 1,132,002 | +0.06(+2.61%) |
Feb 08, 2024 | 2.200 | 2.340 | 2.180 | 2.300 | 870,602 | +0.10(+4.55%) |
Feb 07, 2024 | 2.220 | 2.320 | 2.190 | 2.200 | 1,711,924 | -0.03(-1.35%) |
Feb 06, 2024 | 1.880 | 2.240 | 1.880 | 2.230 | 2,531,480 | +0.35(+18.62%) |
Feb 05, 2024 | 1.890 | 1.980 | 1.880 | 1.880 | 1,010,100 | -0.07(-3.59%) |
Feb 02, 2024 | 1.980 | 1.980 | 1.900 | 1.950 | 940,462 | -0.02(-1.02%) |
Feb 01, 2024 | 1.870 | 1.980 | 1.840 | 1.970 | 987,523 | +0.16(+8.84%) |
Jan 31, 2024 | 1.900 | 1.950 | 1.810 | 1.810 | 1,587,531 | -0.10(-5.24%) |
Jan 30, 2024 | 2.090 | 2.110 | 1.890 | 1.910 | 1,568,592 | -0.16(-7.73%) |
Jan 29, 2024 | 1.920 | 2.080 | 1.895 | 2.070 | 1,607,555 | +0.20(+10.70%) |
Jan 26, 2024 | 1.870 | 1.990 | 1.850 | 1.870 | 1,162,456 | +0.03(+1.63%) |
Jan 25, 2024 | 1.830 | 1.880 | 1.780 | 1.840 | 1,261,843 | +0.04(+2.22%) |
Jan 24, 2024 | 1.850 | 1.905 | 1.790 | 1.800 | 1,615,403 | -0.04(-2.17%) |
Jan 23, 2024 | 1.830 | 1.875 | 1.804 | 1.840 | 1,119,963 | +0.04(+2.22%) |
Jan 22, 2024 | 1.810 | 1.890 | 1.770 | 1.800 | 1,066,287 | +0.04(+2.27%) |
Jan 19, 2024 | 1.710 | 1.770 | 1.650 | 1.760 | 996,411 | +0.07(+4.14%) |
Jan 18, 2024 | 1.700 | 1.705 | 1.635 | 1.690 | 1,030,709 | +0.03(+1.81%) |
Jan 17, 2024 | 1.680 | 1.690 | 1.640 | 1.660 | 1,458,924 | -0.01(-0.60%) |
Jan 16, 2024 | 1.650 | 1.690 | 1.590 | 1.670 | 1,139,311 | -0.03(-1.47%) |
Jan 12, 2024 | 1.840 | 1.900 | 1.690 | 1.695 | 830,868 | -0.12(-6.61%) |
Jan 11, 2024 | 2.000 | 2.030 | 1.760 | 1.815 | 1,875,862 | -0.21(-10.15%) |
Jan 10, 2024 | 2.030 | 2.080 | 1.990 | 2.020 | 899,399 | -0.02(-0.98%) |
Jan 09, 2024 | 2.020 | 2.110 | 2.020 | 2.040 | 949,447 | -0.03(-1.45%) |
Jan 08, 2024 | 1.990 | 2.090 | 1.950 | 2.070 | 865,556 | +0.11(+5.61%) |
Jan 05, 2024 | 2.000 | 2.045 | 1.950 | 1.960 | 797,646 | -0.07(-3.45%) |
Jan 04, 2024 | 2.050 | 2.090 | 2.020 | 2.030 | 858,736 | +0.00(+0.00%) |
Jan 03, 2024 | 2.090 | 2.120 | 2.020 | 2.030 | 1,346,498 | -0.13(-6.02%) |
Jan 02, 2024 | 2.130 | 2.240 | 2.070 | 2.160 | 1,415,048 | +0.00(+0.00%) |
Dec 29, 2023 | 2.250 | 2.310 | 2.150 | 2.160 | 1,431,915 | -0.10(-4.42%) |
Dec 28, 2023 | 2.270 | 2.270 | 2.150 | 2.260 | 1,275,648 | -0.04(-1.74%) |
Dec 27, 2023 | 2.300 | 2.360 | 2.260 | 2.300 | 1,237,956 | +0.05(+2.22%) |
Dec 26, 2023 | 2.280 | 2.320 | 2.215 | 2.250 | 1,184,847 | +0.00(+0.00%) |
Dec 22, 2023 | 2.240 | 2.310 | 2.180 | 2.250 | 870,493 | +0.02(+0.90%) |
Dec 21, 2023 | 2.160 | 2.270 | 2.150 | 2.230 | 804,842 | +0.12(+5.69%) |
Dec 20, 2023 | 2.350 | 2.400 | 2.090 | 2.110 | 2,037,133 | -0.24(-10.21%) |
Dec 19, 2023 | 2.110 | 2.370 | 2.080 | 2.350 | 1,845,631 | +0.26(+12.44%) |
Dec 18, 2023 | 2.130 | 2.180 | 2.060 | 2.090 | 1,274,808 | -0.05(-2.34%) |
Dec 15, 2023 | 2.090 | 2.200 | 2.030 | 2.140 | 4,689,227 | +0.08(+3.88%) |
Dec 14, 2023 | 1.840 | 2.130 | 1.840 | 2.060 | 4,591,876 | +0.25(+13.81%) |
Dec 13, 2023 | 1.660 | 1.810 | 1.600 | 1.810 | 1,874,240 | +0.15(+9.04%) |
Dec 12, 2023 | 1.690 | 1.695 | 1.640 | 1.660 | 870,104 | -0.02(-1.19%) |
Dec 11, 2023 | 1.720 | 1.730 | 1.650 | 1.680 | 978,230 | -0.03(-1.75%) |
Dec 08, 2023 | 1.640 | 1.710 | 1.585 | 1.710 | 1,194,083 | +0.06(+3.64%) |
Dec 07, 2023 | 1.610 | 1.675 | 1.580 | 1.650 | 997,929 | +0.03(+1.85%) |
Dec 06, 2023 | 1.660 | 1.700 | 1.610 | 1.620 | 1,145,453 | +0.00(+0.00%) |
Dec 05, 2023 | 1.670 | 1.680 | 1.610 | 1.620 | 1,185,272 | -0.05(-2.99%) |
Dec 04, 2023 | 1.670 | 1.730 | 1.600 | 1.670 | 1,496,559 | +0.00(+0.00%) |
Dec 01, 2023 | 1.650 | 1.670 | 1.575 | 1.670 | 2,628,983 | +0.06(+3.73%) |
Nov 30, 2023 | 1.890 | 1.890 | 1.600 | 1.610 | 5,987,670 | -0.17(-9.55%) |
Nov 29, 2023 | 1.700 | 1.855 | 1.685 | 1.780 | 1,798,870 | +0.10(+5.95%) |
Nov 28, 2023 | 1.580 | 1.690 | 1.550 | 1.680 | 1,095,376 | +0.07(+4.35%) |
Nov 27, 2023 | 1.660 | 1.660 | 1.570 | 1.610 | 1,271,867 | -0.04(-2.42%) |
Nov 24, 2023 | 1.620 | 1.685 | 1.610 | 1.650 | 469,500 | +0.00(+0.00%) |
Nov 22, 2023 | 1.700 | 1.750 | 1.630 | 1.650 | 1,179,519 | -0.04(-2.37%) |
Nov 21, 2023 | 1.770 | 1.775 | 1.680 | 1.690 | 795,469 | -0.10(-5.59%) |
Nov 20, 2023 | 1.730 | 1.830 | 1.730 | 1.790 | 1,016,075 | +0.04(+2.29%) |
Nov 17, 2023 | 1.740 | 1.760 | 1.695 | 1.750 | 1,084,353 | +0.02(+1.16%) |
Nov 16, 2023 | 1.720 | 1.760 | 1.665 | 1.730 | 779,982 | +0.00(+0.00%) |
Nov 15, 2023 | 1.740 | 1.840 | 1.705 | 1.730 | 1,483,658 | -0.03(-1.70%) |
Nov 14, 2023 | 1.680 | 1.775 | 1.680 | 1.760 | 2,698,477 | +0.18(+11.39%) |
Nov 13, 2023 | 1.590 | 1.620 | 1.520 | 1.580 | 840,674 | -0.02(-1.25%) |
Nov 10, 2023 | 1.530 | 1.610 | 1.500 | 1.600 | 912,246 | +0.06(+3.90%) |
Nov 09, 2023 | 1.680 | 1.700 | 1.540 | 1.540 | 806,619 | -0.13(-7.78%) |
Nov 08, 2023 | 1.720 | 1.740 | 1.620 | 1.670 | 819,669 | -0.06(-3.47%) |
Nov 07, 2023 | 1.690 | 1.800 | 1.680 | 1.730 | 997,769 | +0.03(+1.76%) |
Nov 06, 2023 | 1.740 | 1.760 | 1.610 | 1.700 | 908,847 | -0.03(-1.73%) |
Nov 03, 2023 | 1.630 | 1.850 | 1.610 | 1.730 | 2,547,409 | +0.14(+8.81%) |
Nov 02, 2023 | 1.390 | 1.600 | 1.390 | 1.590 | 1,655,084 | +0.21(+15.22%) |
Nov 01, 2023 | 1.420 | 1.420 | 1.330 | 1.380 | 1,160,221 | -0.02(-1.43%) |
Oct 31, 2023 | 1.330 | 1.410 | 1.320 | 1.400 | 888,646 | +0.09(+6.87%) |
Oct 30, 2023 | 1.310 | 1.340 | 1.250 | 1.310 | 788,675 | +0.04(+3.15%) |
Oct 27, 2023 | 1.290 | 1.320 | 1.260 | 1.270 | 750,984 | -0.03(-2.31%) |
Oct 26, 2023 | 1.280 | 1.330 | 1.260 | 1.300 | 563,862 | +0.03(+2.36%) |
Oct 25, 2023 | 1.340 | 1.340 | 1.260 | 1.270 | 1,292,779 | -0.08(-5.93%) |
Oct 24, 2023 | 1.300 | 1.385 | 1.285 | 1.350 | 1,526,487 | +0.07(+5.47%) |
Oct 23, 2023 | 1.240 | 1.320 | 1.230 | 1.280 | 1,009,786 | +0.01(+0.79%) |
Oct 20, 2023 | 1.260 | 1.310 | 1.220 | 1.270 | 711,002 | +0.02(+1.60%) |
Oct 19, 2023 | 1.310 | 1.310 | 1.210 | 1.250 | 1,100,418 | -0.04(-3.10%) |
Oct 18, 2023 | 1.300 | 1.349 | 1.270 | 1.290 | 420,148 | -0.03(-2.27%) |
Oct 17, 2023 | 1.350 | 1.395 | 1.295 | 1.320 | 888,676 | -0.04(-2.94%) |
Oct 16, 2023 | 1.280 | 1.390 | 1.280 | 1.360 | 719,008 | +0.07(+5.43%) |
Oct 13, 2023 | 1.260 | 1.300 | 1.235 | 1.290 | 962,406 | +0.03(+2.38%) |
Oct 12, 2023 | 1.330 | 1.330 | 1.220 | 1.260 | 1,548,981 | -0.04(-3.08%) |
Oct 11, 2023 | 1.420 | 1.450 | 1.280 | 1.300 | 946,345 | -0.11(-8.13%) |
Oct 10, 2023 | 1.320 | 1.430 | 1.320 | 1.415 | 861,258 | +0.10(+8.02%) |
Oct 09, 2023 | 1.310 | 1.330 | 1.205 | 1.310 | 1,201,562 | -0.03(-2.24%) |
Oct 06, 2023 | 1.390 | 1.410 | 1.325 | 1.340 | 1,024,561 | -0.07(-4.96%) |
Oct 05, 2023 | 1.540 | 1.540 | 1.400 | 1.410 | 1,108,341 | -0.12(-7.84%) |
Oct 04, 2023 | 1.490 | 1.530 | 1.460 | 1.530 | 919,309 | +0.04(+2.68%) |
Oct 03, 2023 | 1.540 | 1.565 | 1.470 | 1.490 | 794,352 | -0.08(-5.10%) |
Oct 02, 2023 | 1.590 | 1.620 | 1.540 | 1.570 | 1,086,880 | -0.05(-3.09%) |
Sep 29, 2023 | 1.590 | 1.650 | 1.550 | 1.620 | 1,111,011 | +0.05(+3.18%) |
Sep 28, 2023 | 1.510 | 1.580 | 1.460 | 1.570 | 1,617,461 | +0.04(+2.61%) |
Sep 27, 2023 | 1.520 | 1.610 | 1.500 | 1.530 | 1,422,336 | -0.01(-0.65%) |
Sep 26, 2023 | 1.500 | 1.580 | 1.480 | 1.540 | 913,954 | +0.02(+1.32%) |
Sep 25, 2023 | 1.500 | 1.530 | 1.490 | 1.520 | 947,455 | +0.02(+1.33%) |
Sep 22, 2023 | 1.520 | 1.580 | 1.470 | 1.500 | 666,909 | -0.01(-0.66%) |
Sep 21, 2023 | 1.500 | 1.540 | 1.465 | 1.510 | 941,929 | -0.04(-2.58%) |
Sep 20, 2023 | 1.560 | 1.640 | 1.540 | 1.550 | 1,150,016 | -0.01(-0.64%) |
Sep 19, 2023 | 1.630 | 1.630 | 1.530 | 1.560 | 1,848,865 | -0.04(-2.50%) |
Sep 18, 2023 | 1.660 | 1.660 | 1.570 | 1.600 | 999,488 | -0.03(-1.84%) |
Sep 15, 2023 | 1.700 | 1.710 | 1.625 | 1.630 | 2,477,108 | -0.07(-4.12%) |
Sep 14, 2023 | 1.680 | 1.735 | 1.669 | 1.700 | 1,047,837 | +0.03(+1.80%) |
Sep 13, 2023 | 1.710 | 1.745 | 1.665 | 1.670 | 960,962 | -0.07(-4.02%) |
Sep 12, 2023 | 1.690 | 1.790 | 1.670 | 1.740 | 915,015 | +0.06(+3.57%) |
Sep 11, 2023 | 1.690 | 1.690 | 1.635 | 1.680 | 944,874 | +0.04(+2.44%) |
Sep 08, 2023 | 1.630 | 1.650 | 1.560 | 1.640 | 1,200,428 | +0.00(+0.00%) |
Sep 07, 2023 | 1.710 | 1.715 | 1.620 | 1.640 | 1,349,222 | -0.08(-4.65%) |
Sep 06, 2023 | 1.760 | 1.795 | 1.690 | 1.720 | 1,207,753 | -0.03(-1.71%) |
Sep 05, 2023 | 1.870 | 1.899 | 1.740 | 1.750 | 1,234,871 | -0.17(-8.85%) |