Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.930 | 1.930 | 1.890 | 1.910 | 92,205 | -0.01(-0.26%) |
May 16, 2024 | 1.850 | 1.920 | 1.840 | 1.915 | 71,951 | +0.07(+4.08%) |
May 15, 2024 | 1.930 | 1.930 | 1.830 | 1.840 | 84,128 | -0.04(-2.13%) |
May 14, 2024 | 1.880 | 1.940 | 1.810 | 1.880 | 182,799 | +0.01(+0.53%) |
May 13, 2024 | 1.830 | 1.980 | 1.810 | 1.870 | 229,221 | +0.09(+5.06%) |
May 10, 2024 | 1.880 | 1.900 | 1.710 | 1.780 | 200,204 | -0.10(-5.32%) |
May 09, 2024 | 1.840 | 1.950 | 1.810 | 1.880 | 155,581 | +0.04(+2.17%) |
May 08, 2024 | 2.110 | 2.110 | 1.700 | 1.840 | 472,296 | -0.27(-12.80%) |
May 07, 2024 | 2.010 | 2.130 | 1.940 | 2.110 | 129,617 | +0.11(+5.50%) |
May 06, 2024 | 2.130 | 2.130 | 1.960 | 2.000 | 167,078 | -0.12(-5.66%) |
May 03, 2024 | 2.060 | 2.130 | 2.020 | 2.120 | 95,583 | +0.10(+4.95%) |
May 02, 2024 | 2.000 | 2.060 | 1.930 | 2.020 | 150,553 | +0.08(+4.12%) |
May 01, 2024 | 1.930 | 1.980 | 1.885 | 1.940 | 186,393 | +0.02(+1.04%) |
Apr 30, 2024 | 1.850 | 1.940 | 1.810 | 1.920 | 96,376 | +0.06(+3.23%) |
Apr 29, 2024 | 1.790 | 2.030 | 1.790 | 1.860 | 418,307 | +0.11(+6.29%) |
Apr 26, 2024 | 1.670 | 1.760 | 1.660 | 1.750 | 147,778 | +0.07(+4.17%) |
Apr 25, 2024 | 1.750 | 1.750 | 1.663 | 1.680 | 166,666 | -0.10(-5.62%) |
Apr 24, 2024 | 1.850 | 1.850 | 1.760 | 1.780 | 110,341 | -0.06(-3.26%) |
Apr 23, 2024 | 1.900 | 1.960 | 1.820 | 1.840 | 83,965 | -0.06(-3.16%) |
Apr 22, 2024 | 1.830 | 1.910 | 1.780 | 1.900 | 175,059 | +0.06(+3.26%) |
Apr 19, 2024 | 1.780 | 1.855 | 1.780 | 1.840 | 137,812 | +0.04(+2.22%) |
Apr 18, 2024 | 1.820 | 1.840 | 1.760 | 1.800 | 150,100 | -0.02(-1.10%) |
Apr 17, 2024 | 1.790 | 1.830 | 1.745 | 1.820 | 201,083 | +0.03(+1.68%) |
Apr 16, 2024 | 1.880 | 1.890 | 1.780 | 1.790 | 123,587 | -0.11(-5.79%) |
Apr 15, 2024 | 1.960 | 1.960 | 1.875 | 1.900 | 166,038 | -0.06(-3.06%) |
Apr 12, 2024 | 1.960 | 2.000 | 1.940 | 1.960 | 142,398 | -0.03(-1.51%) |
Apr 11, 2024 | 1.980 | 2.070 | 1.965 | 1.990 | 185,777 | -0.01(-0.50%) |
Apr 10, 2024 | 2.080 | 2.080 | 1.910 | 2.000 | 382,356 | -0.10(-4.76%) |
Apr 09, 2024 | 2.170 | 2.180 | 2.100 | 2.100 | 112,735 | -0.05(-2.33%) |
Apr 08, 2024 | 2.100 | 2.250 | 2.060 | 2.150 | 315,604 | +0.02(+0.94%) |
Apr 05, 2024 | 2.180 | 2.190 | 2.100 | 2.130 | 133,900 | -0.04(-1.84%) |
Apr 04, 2024 | 2.200 | 2.205 | 2.143 | 2.170 | 178,064 | -0.02(-0.91%) |
Apr 03, 2024 | 2.200 | 2.210 | 2.150 | 2.190 | 284,592 | +0.01(+0.46%) |
Apr 02, 2024 | 2.290 | 2.290 | 2.180 | 2.180 | 339,091 | -0.13(-5.63%) |
Apr 01, 2024 | 2.320 | 2.370 | 2.270 | 2.310 | 219,005 | -0.03(-1.28%) |
Mar 28, 2024 | 2.380 | 2.370 | 2.370 | 2.340 | 349,284 | -0.03(-1.27%) |
Mar 27, 2024 | 2.220 | 2.385 | 2.190 | 2.370 | 280,218 | +0.17(+7.73%) |
Mar 26, 2024 | 2.180 | 2.250 | 2.150 | 2.200 | 230,609 | +0.03(+1.38%) |
Mar 25, 2024 | 2.180 | 2.225 | 2.140 | 2.170 | 253,257 | -0.01(-0.46%) |
Mar 22, 2024 | 2.140 | 2.210 | 2.080 | 2.180 | 260,499 | +0.03(+1.40%) |
Mar 21, 2024 | 2.160 | 2.240 | 2.130 | 2.150 | 219,866 | -0.04(-1.83%) |
Mar 20, 2024 | 2.100 | 2.200 | 2.080 | 2.190 | 199,565 | +0.06(+2.82%) |
Mar 19, 2024 | 2.120 | 2.179 | 2.100 | 2.130 | 241,787 | +0.01(+0.47%) |
Mar 18, 2024 | 2.160 | 2.170 | 2.100 | 2.120 | 183,577 | -0.05(-2.30%) |
Mar 15, 2024 | 2.030 | 2.240 | 2.030 | 2.170 | 507,274 | +0.12(+5.85%) |
Mar 14, 2024 | 2.080 | 2.180 | 2.000 | 2.050 | 325,170 | -0.11(-5.09%) |
Mar 13, 2024 | 1.950 | 2.170 | 1.920 | 2.160 | 401,117 | +0.22(+11.34%) |
Mar 12, 2024 | 2.150 | 2.160 | 1.890 | 1.940 | 548,746 | -0.21(-9.77%) |
Mar 11, 2024 | 2.140 | 2.200 | 2.120 | 2.150 | 310,982 | +0.01(+0.47%) |
Mar 08, 2024 | 2.240 | 2.305 | 2.120 | 2.140 | 358,555 | -0.08(-3.60%) |
Mar 07, 2024 | 2.170 | 2.270 | 2.150 | 2.220 | 285,246 | +0.04(+1.83%) |
Mar 06, 2024 | 2.120 | 2.220 | 2.080 | 2.180 | 621,403 | +0.07(+3.32%) |
Mar 05, 2024 | 2.360 | 2.400 | 2.061 | 2.110 | 951,442 | -0.33(-13.35%) |
Mar 04, 2024 | 2.090 | 2.470 | 1.920 | 2.435 | 3,868,790 | +0.52(+26.82%) |
Mar 01, 2024 | 1.980 | 2.023 | 1.900 | 1.920 | 2,740,330 | -0.05(-2.54%) |
Feb 29, 2024 | 2.100 | 2.109 | 1.970 | 1.970 | 274,735 | -0.10(-4.83%) |
Feb 28, 2024 | 2.080 | 2.110 | 2.040 | 2.070 | 95,015 | +0.00(+0.00%) |
Feb 27, 2024 | 1.990 | 2.140 | 1.980 | 2.070 | 237,194 | +0.09(+4.55%) |
Feb 26, 2024 | 1.900 | 1.990 | 1.892 | 1.980 | 236,428 | +0.08(+4.21%) |
Feb 23, 2024 | 1.900 | 1.930 | 1.860 | 1.900 | 245,345 | +0.01(+0.53%) |
Feb 22, 2024 | 1.870 | 1.940 | 1.860 | 1.890 | 100,726 | +0.02(+1.07%) |
Feb 21, 2024 | 1.930 | 1.970 | 1.860 | 1.870 | 147,592 | -0.04(-2.09%) |
Feb 20, 2024 | 1.880 | 1.970 | 1.860 | 1.910 | 178,390 | +0.01(+0.53%) |
Feb 16, 2024 | 1.900 | 1.930 | 1.880 | 1.900 | 184,634 | +0.00(+0.00%) |
Feb 15, 2024 | 1.890 | 1.960 | 1.880 | 1.900 | 210,194 | +0.00(+0.00%) |
Feb 14, 2024 | 1.800 | 1.931 | 1.800 | 1.900 | 204,178 | +0.12(+6.74%) |
Feb 13, 2024 | 1.900 | 1.900 | 1.770 | 1.780 | 271,765 | -0.12(-6.32%) |
Feb 12, 2024 | 1.880 | 1.950 | 1.871 | 1.900 | 338,065 | +0.03(+1.60%) |
Feb 09, 2024 | 1.780 | 1.880 | 1.780 | 1.870 | 299,361 | +0.10(+5.65%) |
Feb 08, 2024 | 1.740 | 1.780 | 1.700 | 1.770 | 198,651 | +0.02(+1.14%) |
Feb 07, 2024 | 1.780 | 1.780 | 1.730 | 1.750 | 75,543 | -0.02(-1.13%) |
Feb 06, 2024 | 1.720 | 1.780 | 1.690 | 1.770 | 148,953 | +0.07(+4.12%) |
Feb 05, 2024 | 1.740 | 1.745 | 1.670 | 1.700 | 196,410 | -0.04(-2.30%) |
Feb 02, 2024 | 1.770 | 1.770 | 1.700 | 1.740 | 179,168 | -0.02(-1.14%) |
Feb 01, 2024 | 1.840 | 1.850 | 1.720 | 1.760 | 194,225 | -0.08(-4.35%) |
Jan 31, 2024 | 1.780 | 1.870 | 1.760 | 1.840 | 541,804 | +0.06(+3.37%) |
Jan 30, 2024 | 1.730 | 1.780 | 1.680 | 1.780 | 188,374 | +0.05(+2.89%) |
Jan 29, 2024 | 1.700 | 1.740 | 1.635 | 1.730 | 229,284 | +0.06(+3.59%) |
Jan 26, 2024 | 1.730 | 1.740 | 1.660 | 1.670 | 150,297 | -0.06(-3.47%) |
Jan 25, 2024 | 1.740 | 1.750 | 1.680 | 1.730 | 194,252 | +0.02(+1.17%) |
Jan 24, 2024 | 1.780 | 1.780 | 1.700 | 1.710 | 202,134 | -0.03(-1.72%) |
Jan 23, 2024 | 1.680 | 1.760 | 1.670 | 1.740 | 379,906 | +0.06(+3.57%) |
Jan 22, 2024 | 1.670 | 1.700 | 1.655 | 1.680 | 165,705 | +0.05(+3.07%) |
Jan 19, 2024 | 1.700 | 1.700 | 1.570 | 1.630 | 279,212 | -0.05(-2.98%) |
Jan 18, 2024 | 1.570 | 1.700 | 1.550 | 1.680 | 550,418 | +0.09(+5.66%) |
Jan 17, 2024 | 1.640 | 1.640 | 1.550 | 1.590 | 390,780 | -0.05(-3.05%) |
Jan 16, 2024 | 1.720 | 1.720 | 1.630 | 1.640 | 425,579 | -0.08(-4.65%) |
Jan 12, 2024 | 1.730 | 1.800 | 1.700 | 1.720 | 260,383 | +0.01(+0.58%) |
Jan 11, 2024 | 1.790 | 1.790 | 1.700 | 1.710 | 375,586 | -0.06(-3.39%) |
Jan 10, 2024 | 1.780 | 1.810 | 1.730 | 1.770 | 268,404 | +0.00(+0.00%) |
Jan 09, 2024 | 1.860 | 1.860 | 1.730 | 1.770 | 595,901 | -0.09(-4.84%) |
Jan 08, 2024 | 1.770 | 1.860 | 1.670 | 1.860 | 498,740 | +0.10(+5.68%) |
Jan 05, 2024 | 1.850 | 1.850 | 1.740 | 1.760 | 604,384 | -0.08(-4.35%) |
Jan 04, 2024 | 1.990 | 1.990 | 1.840 | 1.840 | 686,785 | -0.11(-5.64%) |
Jan 03, 2024 | 2.030 | 2.061 | 1.937 | 1.950 | 457,115 | -0.10(-4.88%) |
Jan 02, 2024 | 2.030 | 2.106 | 2.000 | 2.050 | 607,116 | +0.03(+1.49%) |
Dec 29, 2023 | 2.100 | 2.120 | 2.000 | 2.020 | 647,375 | -0.08(-3.81%) |
Dec 28, 2023 | 2.110 | 2.210 | 2.080 | 2.100 | 698,099 | +0.02(+0.96%) |
Dec 27, 2023 | 2.010 | 2.100 | 2.010 | 2.080 | 607,585 | +0.07(+3.48%) |
Dec 26, 2023 | 2.030 | 2.095 | 1.990 | 2.010 | 476,391 | +0.04(+2.03%) |
Dec 22, 2023 | 1.980 | 2.060 | 1.900 | 1.970 | 725,739 | -0.02(-1.01%) |
Dec 21, 2023 | 2.100 | 2.120 | 1.950 | 1.990 | 859,630 | -0.07(-3.40%) |
Dec 20, 2023 | 2.160 | 2.220 | 2.050 | 2.060 | 671,817 | -0.15(-6.79%) |
Dec 19, 2023 | 2.270 | 2.270 | 1.920 | 2.210 | 1,151,142 | -0.03(-1.34%) |
Dec 18, 2023 | 2.390 | 2.390 | 2.190 | 2.240 | 1,902,463 | -0.10(-4.27%) |
Dec 15, 2023 | 2.340 | 2.710 | 2.250 | 2.340 | 6,035,854 | -3.03(-56.42%) |
Dec 14, 2023 | 5.430 | 5.490 | 5.150 | 5.370 | 1,181,275 | +0.01(+0.19%) |
Dec 13, 2023 | 5.110 | 5.540 | 5.110 | 5.360 | 184,995 | +0.34(+6.77%) |
Dec 12, 2023 | 4.880 | 5.050 | 4.880 | 5.020 | 128,590 | +0.10(+2.03%) |
Dec 11, 2023 | 5.040 | 5.040 | 4.800 | 4.920 | 115,797 | -0.04(-0.81%) |
Dec 08, 2023 | 4.750 | 5.140 | 4.700 | 4.960 | 218,605 | +0.18(+3.77%) |
Dec 07, 2023 | 4.710 | 4.936 | 4.700 | 4.780 | 156,861 | +0.07(+1.49%) |
Dec 06, 2023 | 4.920 | 4.990 | 4.630 | 4.710 | 72,549 | -0.20(-4.07%) |
Dec 05, 2023 | 5.130 | 5.210 | 4.850 | 4.910 | 118,170 | -0.22(-4.29%) |
Dec 04, 2023 | 5.070 | 5.318 | 5.040 | 5.130 | 79,894 | +0.14(+2.81%) |
Dec 01, 2023 | 5.340 | 5.370 | 4.960 | 4.990 | 95,811 | -0.27(-5.13%) |
Nov 30, 2023 | 5.350 | 5.490 | 5.150 | 5.260 | 83,316 | -0.09(-1.68%) |
Nov 29, 2023 | 5.470 | 5.700 | 5.240 | 5.350 | 104,348 | -0.06(-1.11%) |
Nov 28, 2023 | 4.851 | 5.460 | 4.720 | 5.410 | 108,993 | +0.66(+13.89%) |
Nov 27, 2023 | 4.700 | 4.780 | 4.660 | 4.750 | 408,171 | +0.03(+0.64%) |
Nov 24, 2023 | 4.780 | 4.803 | 4.660 | 4.720 | 112,918 | -0.03(-0.63%) |
Nov 22, 2023 | 4.730 | 4.800 | 4.690 | 4.750 | 51,608 | +0.07(+1.50%) |
Nov 21, 2023 | 4.750 | 4.840 | 4.680 | 4.680 | 47,805 | -0.07(-1.47%) |
Nov 20, 2023 | 4.900 | 4.900 | 4.700 | 4.750 | 59,200 | +0.04(+0.85%) |
Nov 17, 2023 | 4.580 | 4.740 | 4.480 | 4.710 | 102,061 | +0.18(+3.97%) |
Nov 16, 2023 | 4.700 | 4.710 | 4.500 | 4.530 | 51,073 | -0.18(-3.82%) |
Nov 15, 2023 | 4.800 | 4.805 | 4.660 | 4.710 | 27,905 | -0.06(-1.26%) |
Nov 14, 2023 | 4.720 | 4.850 | 4.660 | 4.770 | 75,593 | +0.21(+4.61%) |
Nov 13, 2023 | 4.590 | 4.710 | 4.500 | 4.560 | 95,193 | -0.03(-0.65%) |
Nov 10, 2023 | 4.570 | 4.675 | 4.401 | 4.590 | 50,936 | +0.09(+2.00%) |
Nov 09, 2023 | 4.650 | 4.670 | 4.400 | 4.500 | 164,317 | -0.15(-3.23%) |
Nov 08, 2023 | 4.760 | 4.760 | 4.500 | 4.650 | 56,048 | -0.17(-3.53%) |
Nov 07, 2023 | 4.810 | 4.860 | 4.720 | 4.820 | 40,445 | -0.03(-0.62%) |
Nov 06, 2023 | 4.900 | 5.030 | 4.780 | 4.850 | 59,686 | -0.01(-0.21%) |
Nov 03, 2023 | 4.660 | 4.900 | 4.601 | 4.860 | 129,249 | +0.26(+5.65%) |
Nov 02, 2023 | 4.350 | 4.650 | 4.350 | 4.600 | 138,759 | +0.28(+6.48%) |