Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 1.480 | 1.500 | 1.460 | 1.480 | 2,326,789 | +0.00(+0.00%) |
Jun 03, 2024 | 1.500 | 1.520 | 1.450 | 1.480 | 2,877,786 | -0.02(-1.33%) |
May 31, 2024 | 1.530 | 1.560 | 1.470 | 1.500 | 3,660,112 | -0.03(-1.96%) |
May 30, 2024 | 1.540 | 1.610 | 1.520 | 1.530 | 3,646,142 | +0.00(+0.00%) |
May 29, 2024 | 1.530 | 1.570 | 1.510 | 1.530 | 3,342,753 | -0.07(-4.38%) |
May 28, 2024 | 1.590 | 1.600 | 1.550 | 1.600 | 2,232,369 | +0.03(+1.91%) |
May 24, 2024 | 1.540 | 1.570 | 1.530 | 1.570 | 1,948,099 | +0.05(+3.29%) |
May 23, 2024 | 1.580 | 1.630 | 1.490 | 1.520 | 6,117,116 | +0.02(+1.33%) |
May 22, 2024 | 1.550 | 1.550 | 1.480 | 1.500 | 3,288,851 | -0.05(-3.23%) |
May 21, 2024 | 1.610 | 1.610 | 1.510 | 1.550 | 4,042,208 | -0.05(-3.13%) |
May 20, 2024 | 1.520 | 1.640 | 1.520 | 1.600 | 5,563,555 | +0.09(+5.96%) |
May 17, 2024 | 1.560 | 1.640 | 1.470 | 1.510 | 6,085,593 | -0.05(-3.21%) |
May 16, 2024 | 1.680 | 1.710 | 1.530 | 1.560 | 4,826,144 | -0.12(-7.14%) |
May 15, 2024 | 1.690 | 1.710 | 1.600 | 1.680 | 7,216,895 | +0.07(+4.35%) |
May 14, 2024 | 1.520 | 1.665 | 1.510 | 1.610 | 7,928,099 | +0.14(+9.52%) |
May 13, 2024 | 1.430 | 1.580 | 1.400 | 1.470 | 5,741,814 | +0.08(+5.76%) |
May 10, 2024 | 1.490 | 1.510 | 1.390 | 1.390 | 4,018,273 | -0.09(-6.08%) |
May 09, 2024 | 1.460 | 1.490 | 1.450 | 1.480 | 2,331,325 | -0.01(-0.67%) |
May 08, 2024 | 1.480 | 1.490 | 1.450 | 1.490 | 2,047,546 | +0.01(+0.68%) |
May 07, 2024 | 1.530 | 1.530 | 1.450 | 1.480 | 3,078,097 | -0.03(-1.99%) |
May 06, 2024 | 1.500 | 1.560 | 1.490 | 1.510 | 4,490,396 | +0.02(+1.34%) |
May 03, 2024 | 1.520 | 1.620 | 1.460 | 1.490 | 11,236,387 | -0.24(-13.87%) |
May 02, 2024 | 1.760 | 1.765 | 1.690 | 1.730 | 7,818,500 | +0.01(+0.58%) |
May 01, 2024 | 1.650 | 1.820 | 1.650 | 1.720 | 5,225,114 | +0.06(+3.61%) |
Apr 30, 2024 | 1.700 | 1.760 | 1.650 | 1.660 | 3,848,822 | -0.09(-5.14%) |
Apr 29, 2024 | 1.830 | 1.870 | 1.700 | 1.750 | 5,935,379 | -0.05(-2.78%) |
Apr 26, 2024 | 1.690 | 1.800 | 1.680 | 1.800 | 3,620,253 | +0.14(+8.43%) |
Apr 25, 2024 | 1.640 | 1.700 | 1.610 | 1.660 | 2,618,834 | -0.03(-1.78%) |
Apr 24, 2024 | 1.790 | 1.820 | 1.650 | 1.690 | 6,909,687 | -0.02(-1.17%) |
Apr 23, 2024 | 1.680 | 1.750 | 1.630 | 1.710 | 7,032,102 | +0.15(+9.62%) |
Apr 22, 2024 | 1.490 | 1.600 | 1.470 | 1.560 | 4,461,469 | +0.11(+7.59%) |
Apr 19, 2024 | 1.520 | 1.545 | 1.440 | 1.450 | 4,290,901 | -0.08(-5.23%) |
Apr 18, 2024 | 1.580 | 1.600 | 1.520 | 1.530 | 2,197,289 | -0.03(-1.92%) |
Apr 17, 2024 | 1.620 | 1.670 | 1.550 | 1.560 | 4,631,042 | -0.04(-2.50%) |
Apr 16, 2024 | 1.550 | 1.640 | 1.550 | 1.600 | 3,169,630 | +0.02(+1.27%) |
Apr 15, 2024 | 1.730 | 1.740 | 1.550 | 1.580 | 6,624,017 | -0.17(-9.71%) |
Apr 12, 2024 | 1.760 | 1.770 | 1.680 | 1.750 | 4,989,927 | -0.01(-0.57%) |
Apr 11, 2024 | 1.800 | 1.805 | 1.750 | 1.760 | 3,729,907 | -0.02(-1.12%) |
Apr 10, 2024 | 1.800 | 1.840 | 1.760 | 1.780 | 4,715,314 | -0.07(-3.78%) |
Apr 09, 2024 | 1.920 | 1.940 | 1.840 | 1.850 | 3,774,555 | -0.05(-2.63%) |
Apr 08, 2024 | 1.980 | 1.990 | 1.870 | 1.900 | 5,611,943 | -0.05(-2.56%) |
Apr 05, 2024 | 1.950 | 2.010 | 1.910 | 1.950 | 3,726,084 | +0.02(+1.04%) |
Apr 04, 2024 | 2.010 | 2.070 | 1.920 | 1.930 | 6,522,210 | -0.04(-2.03%) |
Apr 03, 2024 | 1.830 | 1.970 | 1.820 | 1.970 | 5,334,022 | +0.11(+5.91%) |
Apr 02, 2024 | 1.890 | 1.900 | 1.830 | 1.860 | 7,169,625 | -0.10(-5.10%) |
Apr 01, 2024 | 2.040 | 2.050 | 1.930 | 1.960 | 7,142,094 | -0.09(-4.39%) |
Mar 28, 2024 | 2.120 | 2.200 | 2.035 | 2.050 | 6,681,990 | -0.10(-4.65%) |
Mar 27, 2024 | 2.100 | 2.180 | 2.030 | 2.150 | 14,341,707 | +0.06(+2.87%) |
Mar 26, 2024 | 2.220 | 2.230 | 2.080 | 2.090 | 8,639,806 | -0.08(-3.69%) |
Mar 25, 2024 | 2.000 | 2.180 | 1.960 | 2.170 | 12,279,608 | +0.17(+8.50%) |
Mar 22, 2024 | 2.050 | 2.060 | 1.950 | 2.000 | 9,214,285 | -0.07(-3.38%) |
Mar 21, 2024 | 2.180 | 2.220 | 2.035 | 2.070 | 9,672,917 | -0.08(-3.72%) |
Mar 20, 2024 | 2.150 | 2.200 | 2.070 | 2.150 | 11,679,409 | -0.05(-2.27%) |
Mar 19, 2024 | 2.050 | 2.260 | 2.010 | 2.200 | 14,237,559 | -0.01(-0.45%) |
Mar 18, 2024 | 2.450 | 2.490 | 2.190 | 2.210 | 19,618,056 | -0.23(-9.43%) |
Mar 15, 2024 | 2.390 | 2.560 | 2.360 | 2.440 | 22,937,036 | +0.00(+0.00%) |
Mar 14, 2024 | 2.890 | 2.890 | 2.360 | 2.440 | 53,804,572 | -0.02(-0.81%) |
Mar 13, 2024 | 2.600 | 2.680 | 2.400 | 2.460 | 40,729,204 | +0.13(+5.58%) |
Mar 12, 2024 | 2.440 | 2.460 | 2.280 | 2.330 | 19,004,072 | -0.09(-3.72%) |
Mar 11, 2024 | 2.570 | 2.620 | 2.400 | 2.420 | 16,702,924 | -0.15(-5.84%) |
Mar 08, 2024 | 2.810 | 2.950 | 2.520 | 2.570 | 39,703,264 | -1.19(-31.65%) |
Mar 07, 2024 | 3.860 | 3.940 | 3.570 | 3.760 | 28,707,190 | -0.06(-1.57%) |
Mar 06, 2024 | 4.060 | 4.269 | 3.750 | 3.820 | 24,276,402 | +0.07(+1.87%) |
Mar 05, 2024 | 4.570 | 4.630 | 3.540 | 3.750 | 37,542,552 | -0.58(-13.39%) |
Mar 04, 2024 | 4.100 | 4.795 | 4.020 | 4.330 | 67,158,560 | +0.87(+25.14%) |
Mar 01, 2024 | 3.380 | 4.180 | 3.140 | 3.460 | 46,599,256 | +0.10(+2.98%) |
Feb 29, 2024 | 3.320 | 3.550 | 3.150 | 3.360 | 18,576,326 | +0.22(+7.01%) |
Feb 28, 2024 | 3.670 | 3.750 | 3.050 | 3.140 | 28,297,142 | -0.30(-8.72%) |
Feb 27, 2024 | 2.720 | 3.470 | 2.640 | 3.440 | 48,253,616 | +0.95(+38.15%) |
Feb 26, 2024 | 1.950 | 2.495 | 1.920 | 2.490 | 15,149,210 | +0.54(+27.69%) |
Feb 23, 2024 | 2.070 | 2.070 | 1.920 | 1.950 | 3,410,151 | -0.11(-5.34%) |
Feb 22, 2024 | 2.080 | 2.200 | 2.050 | 2.060 | 4,357,961 | +0.13(+6.74%) |
Feb 21, 2024 | 2.070 | 2.075 | 1.900 | 1.930 | 4,462,665 | -0.20(-9.39%) |
Feb 20, 2024 | 2.170 | 2.260 | 2.040 | 2.130 | 6,300,048 | -0.08(-3.62%) |
Feb 16, 2024 | 2.260 | 2.270 | 2.080 | 2.210 | 7,821,203 | -0.04(-1.78%) |
Feb 15, 2024 | 2.130 | 2.330 | 1.940 | 2.250 | 13,555,942 | +0.34(+17.80%) |
Feb 14, 2024 | 1.870 | 1.930 | 1.830 | 1.910 | 2,070,484 | +0.11(+6.11%) |
Feb 13, 2024 | 1.810 | 1.880 | 1.740 | 1.800 | 2,459,633 | -0.16(-8.16%) |
Feb 12, 2024 | 1.860 | 2.020 | 1.850 | 1.960 | 4,238,988 | +0.11(+5.95%) |
Feb 09, 2024 | 1.730 | 1.910 | 1.730 | 1.850 | 3,897,741 | +0.13(+7.56%) |
Feb 08, 2024 | 1.650 | 1.750 | 1.620 | 1.720 | 1,900,313 | +0.06(+3.61%) |
Feb 07, 2024 | 1.710 | 1.720 | 1.650 | 1.660 | 1,398,557 | -0.08(-4.60%) |
Feb 06, 2024 | 1.600 | 1.760 | 1.580 | 1.740 | 2,286,654 | +0.16(+10.13%) |
Feb 05, 2024 | 1.660 | 1.690 | 1.570 | 1.580 | 1,543,169 | -0.05(-3.07%) |
Feb 02, 2024 | 1.630 | 1.650 | 1.570 | 1.630 | 1,308,133 | -0.02(-1.21%) |
Feb 01, 2024 | 1.650 | 1.690 | 1.580 | 1.650 | 1,579,108 | +0.03(+1.85%) |
Jan 31, 2024 | 1.700 | 1.731 | 1.620 | 1.620 | 1,817,977 | -0.09(-5.26%) |
Jan 30, 2024 | 1.790 | 1.800 | 1.700 | 1.710 | 1,547,181 | -0.12(-6.56%) |
Jan 29, 2024 | 1.820 | 1.850 | 1.710 | 1.830 | 1,752,497 | +0.02(+1.10%) |
Jan 26, 2024 | 1.790 | 1.880 | 1.790 | 1.810 | 1,365,675 | +0.00(+0.00%) |
Jan 25, 2024 | 1.880 | 1.880 | 1.760 | 1.810 | 1,226,170 | -0.04(-2.16%) |
Jan 24, 2024 | 1.960 | 1.980 | 1.840 | 1.850 | 1,833,259 | -0.09(-4.64%) |
Jan 23, 2024 | 1.960 | 1.980 | 1.860 | 1.940 | 2,377,877 | -0.01(-0.51%) |
Jan 22, 2024 | 1.810 | 1.950 | 1.805 | 1.950 | 3,377,329 | +0.18(+10.17%) |
Jan 19, 2024 | 1.690 | 1.770 | 1.620 | 1.770 | 2,584,375 | +0.11(+6.63%) |
Jan 18, 2024 | 1.820 | 1.830 | 1.650 | 1.660 | 2,593,497 | -0.12(-6.74%) |
Jan 17, 2024 | 1.830 | 1.855 | 1.710 | 1.780 | 2,901,947 | -0.07(-3.78%) |
Jan 16, 2024 | 1.970 | 1.990 | 1.840 | 1.850 | 2,322,732 | -0.15(-7.50%) |
Jan 12, 2024 | 2.000 | 2.030 | 1.955 | 2.000 | 1,504,301 | +0.01(+0.50%) |
Jan 11, 2024 | 2.050 | 2.050 | 1.850 | 1.990 | 3,702,038 | -0.07(-3.40%) |
Jan 10, 2024 | 2.070 | 2.190 | 2.030 | 2.060 | 3,488,758 | +0.02(+0.98%) |
Jan 09, 2024 | 2.220 | 2.230 | 2.040 | 2.040 | 2,934,375 | -0.15(-6.85%) |
Jan 08, 2024 | 1.990 | 2.220 | 1.965 | 2.190 | 4,789,785 | +0.25(+12.89%) |
Jan 05, 2024 | 1.990 | 2.020 | 1.905 | 1.940 | 1,637,969 | -0.05(-2.51%) |
Jan 04, 2024 | 1.920 | 2.010 | 1.880 | 1.990 | 2,317,850 | +0.11(+5.85%) |
Jan 03, 2024 | 1.950 | 1.950 | 1.850 | 1.880 | 2,727,909 | -0.12(-6.00%) |
Jan 02, 2024 | 2.070 | 2.130 | 1.970 | 2.000 | 4,708,399 | -0.14(-6.54%) |
Dec 29, 2023 | 2.330 | 2.330 | 2.110 | 2.140 | 4,008,330 | -0.19(-8.15%) |
Dec 28, 2023 | 2.130 | 2.350 | 2.125 | 2.330 | 6,143,158 | +0.22(+10.43%) |
Dec 27, 2023 | 2.020 | 2.190 | 1.970 | 2.110 | 4,878,294 | +0.14(+7.11%) |
Dec 26, 2023 | 1.870 | 1.990 | 1.865 | 1.970 | 2,668,994 | +0.12(+6.49%) |
Dec 22, 2023 | 1.780 | 1.920 | 1.745 | 1.850 | 3,289,650 | +0.11(+6.32%) |
Dec 21, 2023 | 1.740 | 1.747 | 1.670 | 1.740 | 1,001,324 | +0.07(+4.19%) |
Dec 20, 2023 | 1.770 | 1.820 | 1.660 | 1.670 | 1,836,769 | -0.11(-6.18%) |
Dec 19, 2023 | 1.780 | 1.870 | 1.720 | 1.780 | 2,190,244 | +0.00(+0.00%) |
Dec 18, 2023 | 1.890 | 1.950 | 1.770 | 1.780 | 2,188,802 | -0.14(-7.29%) |
Dec 15, 2023 | 1.890 | 1.970 | 1.880 | 1.920 | 2,703,011 | +0.04(+2.13%) |
Dec 14, 2023 | 1.890 | 1.940 | 1.840 | 1.880 | 2,746,540 | +0.04(+2.17%) |
Dec 13, 2023 | 1.700 | 1.840 | 1.670 | 1.840 | 2,167,957 | +0.17(+10.18%) |
Dec 12, 2023 | 1.800 | 1.800 | 1.651 | 1.670 | 1,611,022 | -0.12(-6.70%) |
Dec 11, 2023 | 1.770 | 1.805 | 1.720 | 1.790 | 1,698,375 | +0.05(+2.87%) |
Dec 08, 2023 | 1.610 | 1.760 | 1.610 | 1.740 | 1,669,305 | +0.10(+6.10%) |
Dec 07, 2023 | 1.680 | 1.700 | 1.620 | 1.640 | 1,366,517 | -0.04(-2.38%) |
Dec 06, 2023 | 1.730 | 1.760 | 1.671 | 1.680 | 1,101,207 | -0.03(-1.75%) |
Dec 05, 2023 | 1.770 | 1.795 | 1.700 | 1.710 | 1,671,510 | -0.07(-3.93%) |
Dec 04, 2023 | 1.810 | 1.820 | 1.750 | 1.780 | 1,497,640 | -0.02(-1.11%) |
Dec 01, 2023 | 1.710 | 1.810 | 1.645 | 1.800 | 2,483,251 | +0.10(+5.88%) |
Nov 30, 2023 | 1.790 | 1.820 | 1.680 | 1.700 | 2,379,364 | -0.12(-6.59%) |
Nov 29, 2023 | 1.910 | 1.970 | 1.790 | 1.820 | 2,908,846 | -0.07(-3.70%) |
Nov 28, 2023 | 1.890 | 1.930 | 1.820 | 1.890 | 1,342,435 | +0.00(+0.00%) |
Nov 27, 2023 | 1.880 | 1.950 | 1.823 | 1.890 | 1,591,309 | +0.03(+1.61%) |
Nov 24, 2023 | 1.770 | 1.885 | 1.720 | 1.860 | 1,152,400 | +0.09(+5.08%) |
Nov 22, 2023 | 1.810 | 1.850 | 1.740 | 1.770 | 1,099,947 | +0.03(+1.72%) |
Nov 21, 2023 | 1.850 | 1.860 | 1.730 | 1.740 | 1,546,716 | -0.09(-4.92%) |
Nov 20, 2023 | 1.840 | 1.950 | 1.800 | 1.830 | 2,610,980 | +0.03(+1.67%) |
Nov 17, 2023 | 1.810 | 1.880 | 1.780 | 1.800 | 1,727,934 | +0.01(+0.56%) |
Nov 16, 2023 | 1.910 | 1.910 | 1.760 | 1.790 | 2,592,228 | -0.14(-7.25%) |
Nov 15, 2023 | 1.890 | 2.090 | 1.860 | 1.930 | 4,786,726 | +0.05(+2.66%) |
Nov 14, 2023 | 1.840 | 1.890 | 1.780 | 1.880 | 3,190,418 | +0.10(+5.62%) |
Nov 13, 2023 | 1.540 | 1.805 | 1.520 | 1.780 | 3,837,283 | +0.22(+14.10%) |
Nov 10, 2023 | 1.530 | 1.590 | 1.495 | 1.560 | 1,461,928 | +0.02(+1.30%) |
Nov 09, 2023 | 1.540 | 1.600 | 1.480 | 1.540 | 1,914,335 | +0.05(+3.36%) |
Nov 08, 2023 | 1.640 | 1.650 | 1.470 | 1.490 | 2,551,810 | -0.07(-4.49%) |
Nov 07, 2023 | 1.480 | 1.700 | 1.480 | 1.560 | 4,278,715 | +0.09(+6.12%) |
Nov 06, 2023 | 1.510 | 1.620 | 1.430 | 1.470 | 4,097,543 | +0.03(+2.08%) |
Nov 03, 2023 | 1.340 | 1.450 | 1.340 | 1.440 | 2,090,980 | +0.13(+9.92%) |
Nov 02, 2023 | 1.260 | 1.310 | 1.220 | 1.310 | 2,241,740 | +0.12(+10.08%) |
Nov 01, 2023 | 1.270 | 1.280 | 1.170 | 1.190 | 1,036,342 | -0.08(-6.30%) |
Oct 31, 2023 | 1.210 | 1.270 | 1.160 | 1.270 | 1,170,592 | +0.05(+4.10%) |
Oct 30, 2023 | 1.250 | 1.280 | 1.200 | 1.220 | 1,015,242 | -0.03(-2.40%) |
Oct 27, 2023 | 1.280 | 1.300 | 1.230 | 1.250 | 696,063 | -0.02(-1.57%) |
Oct 26, 2023 | 1.310 | 1.330 | 1.260 | 1.270 | 936,854 | -0.01(-0.78%) |
Oct 25, 2023 | 1.340 | 1.340 | 1.260 | 1.280 | 944,613 | -0.05(-3.76%) |
Oct 24, 2023 | 1.320 | 1.380 | 1.310 | 1.330 | 1,113,437 | +0.01(+0.76%) |
Oct 23, 2023 | 1.300 | 1.390 | 1.230 | 1.320 | 1,472,223 | +0.02(+1.54%) |
Oct 20, 2023 | 1.330 | 1.350 | 1.300 | 1.300 | 1,087,449 | -0.05(-3.70%) |
Oct 19, 2023 | 1.360 | 1.380 | 1.320 | 1.350 | 1,063,189 | -0.01(-0.74%) |
Oct 18, 2023 | 1.410 | 1.410 | 1.350 | 1.360 | 805,040 | -0.08(-5.56%) |
Oct 17, 2023 | 1.340 | 1.450 | 1.340 | 1.440 | 1,627,093 | +0.10(+7.46%) |
Oct 16, 2023 | 1.340 | 1.350 | 1.310 | 1.340 | 1,049,073 | +0.03(+2.29%) |
Oct 13, 2023 | 1.380 | 1.390 | 1.300 | 1.310 | 1,046,265 | -0.05(-3.68%) |
Oct 12, 2023 | 1.400 | 1.410 | 1.350 | 1.360 | 925,996 | -0.04(-2.86%) |
Oct 11, 2023 | 1.430 | 1.470 | 1.400 | 1.400 | 1,161,634 | -0.06(-4.11%) |
Oct 10, 2023 | 1.460 | 1.544 | 1.450 | 1.460 | 1,609,096 | -0.08(-5.19%) |
Oct 09, 2023 | 1.420 | 1.540 | 1.410 | 1.540 | 1,535,990 | +0.07(+4.76%) |
Oct 06, 2023 | 1.380 | 1.480 | 1.380 | 1.470 | 1,124,847 | +0.04(+2.80%) |
Oct 05, 2023 | 1.410 | 1.440 | 1.370 | 1.430 | 1,200,891 | +0.00(+0.00%) |
Oct 04, 2023 | 1.460 | 1.460 | 1.320 | 1.430 | 1,786,480 | +0.07(+5.15%) |
Oct 03, 2023 | 1.390 | 1.420 | 1.350 | 1.360 | 1,259,549 | -0.04(-2.86%) |