Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.170 | 3.430 | 3.060 | 3.150 | 281,635 | +0.01(+0.32%) |
May 16, 2024 | 3.050 | 3.190 | 3.050 | 3.140 | 117,387 | +0.06(+1.95%) |
May 15, 2024 | 3.090 | 3.147 | 3.025 | 3.080 | 174,494 | +0.00(+0.00%) |
May 14, 2024 | 3.130 | 3.260 | 3.055 | 3.080 | 101,852 | -0.10(-3.14%) |
May 13, 2024 | 3.620 | 3.620 | 3.140 | 3.180 | 231,279 | -0.37(-10.42%) |
May 10, 2024 | 3.620 | 4.000 | 3.520 | 3.550 | 256,011 | -0.05(-1.39%) |
May 09, 2024 | 3.600 | 3.810 | 3.420 | 3.600 | 192,366 | +0.06(+1.69%) |
May 08, 2024 | 3.390 | 3.560 | 3.340 | 3.540 | 106,814 | +0.11(+3.21%) |
May 07, 2024 | 3.370 | 3.480 | 3.220 | 3.430 | 226,517 | +0.02(+0.59%) |
May 06, 2024 | 3.440 | 3.510 | 3.180 | 3.410 | 294,182 | +0.28(+8.95%) |
May 03, 2024 | 3.050 | 3.240 | 2.930 | 3.130 | 111,594 | +0.13(+4.33%) |
May 02, 2024 | 3.500 | 3.530 | 2.950 | 3.000 | 185,054 | -0.49(-14.04%) |
May 01, 2024 | 3.060 | 3.680 | 3.060 | 3.490 | 363,607 | +0.40(+12.94%) |
Apr 30, 2024 | 2.440 | 3.140 | 2.440 | 3.090 | 648,568 | +0.63(+25.61%) |
Apr 29, 2024 | 2.390 | 2.490 | 2.320 | 2.460 | 123,838 | +0.11(+4.68%) |
Apr 26, 2024 | 2.170 | 2.450 | 2.170 | 2.350 | 172,106 | +0.16(+7.31%) |
Apr 25, 2024 | 2.150 | 2.300 | 2.150 | 2.190 | 22,119 | -0.01(-0.45%) |
Apr 24, 2024 | 2.200 | 2.280 | 2.180 | 2.200 | 98,910 | -0.04(-1.79%) |
Apr 23, 2024 | 2.240 | 2.300 | 2.200 | 2.240 | 53,986 | -0.02(-1.10%) |
Apr 22, 2024 | 2.190 | 2.290 | 2.190 | 2.265 | 34,458 | +0.06(+2.95%) |
Apr 19, 2024 | 2.260 | 2.290 | 2.150 | 2.200 | 61,647 | -0.05(-2.22%) |
Apr 18, 2024 | 2.340 | 2.410 | 2.220 | 2.250 | 124,708 | -0.09(-3.85%) |
Apr 17, 2024 | 2.300 | 2.730 | 2.250 | 2.340 | 461,080 | +0.03(+1.30%) |
Apr 16, 2024 | 1.980 | 2.350 | 1.850 | 2.310 | 295,835 | +0.32(+16.08%) |
Apr 15, 2024 | 2.120 | 2.140 | 1.910 | 1.990 | 315,206 | -0.13(-6.13%) |
Apr 12, 2024 | 2.640 | 2.640 | 2.120 | 2.120 | 456,031 | -0.39(-15.54%) |
Apr 11, 2024 | 2.600 | 2.720 | 2.500 | 2.510 | 249,700 | -0.15(-5.64%) |
Apr 10, 2024 | 2.650 | 2.790 | 2.600 | 2.660 | 143,403 | -0.04(-1.48%) |
Apr 09, 2024 | 3.030 | 3.030 | 2.640 | 2.700 | 246,898 | -0.26(-8.78%) |
Apr 08, 2024 | 3.180 | 3.180 | 2.930 | 2.960 | 155,258 | -0.09(-2.95%) |
Apr 05, 2024 | 3.120 | 3.290 | 3.050 | 3.050 | 124,644 | -0.14(-4.39%) |
Apr 04, 2024 | 3.290 | 3.480 | 3.170 | 3.190 | 270,277 | -0.22(-6.45%) |
Apr 03, 2024 | 3.380 | 3.569 | 3.230 | 3.410 | 246,703 | -0.06(-1.73%) |
Apr 02, 2024 | 3.360 | 3.500 | 3.320 | 3.470 | 134,543 | +0.05(+1.46%) |
Apr 01, 2024 | 3.820 | 3.820 | 3.250 | 3.420 | 159,197 | -0.21(-5.79%) |
Mar 28, 2024 | 3.700 | 3.920 | 3.590 | 3.630 | 168,460 | -0.08(-2.16%) |
Mar 27, 2024 | 3.840 | 3.910 | 3.600 | 3.710 | 232,891 | -0.08(-2.11%) |
Mar 26, 2024 | 3.920 | 3.970 | 3.750 | 3.790 | 234,292 | -0.16(-4.05%) |
Mar 25, 2024 | 3.460 | 4.000 | 3.400 | 3.950 | 605,280 | +0.48(+13.83%) |
Mar 22, 2024 | 3.420 | 3.554 | 3.300 | 3.470 | 186,701 | +0.03(+0.87%) |
Mar 21, 2024 | 3.700 | 3.960 | 3.360 | 3.440 | 848,034 | -0.26(-7.03%) |
Mar 20, 2024 | 3.980 | 4.220 | 3.610 | 3.700 | 404,108 | -0.30(-7.50%) |
Mar 19, 2024 | 3.340 | 4.170 | 2.990 | 4.000 | 1,091,568 | +0.60(+17.65%) |
Mar 18, 2024 | 3.840 | 3.892 | 3.150 | 3.400 | 818,051 | -0.50(-12.82%) |
Mar 15, 2024 | 3.800 | 4.050 | 3.650 | 3.900 | 464,837 | +0.05(+1.30%) |
Mar 14, 2024 | 4.440 | 4.490 | 3.750 | 3.850 | 508,673 | -0.55(-12.50%) |
Mar 13, 2024 | 4.050 | 5.178 | 4.021 | 4.400 | 1,001,856 | +0.22(+5.26%) |
Mar 12, 2024 | 6.350 | 6.450 | 3.360 | 4.180 | 3,629,837 | -2.07(-33.12%) |
Mar 11, 2024 | 5.540 | 6.850 | 5.490 | 6.250 | 1,258,109 | +0.75(+13.64%) |
Mar 08, 2024 | 5.050 | 6.010 | 5.050 | 5.500 | 1,543,163 | +0.50(+10.00%) |
Mar 07, 2024 | 4.880 | 5.340 | 4.200 | 5.000 | 1,417,638 | +0.52(+11.61%) |
Mar 06, 2024 | 3.500 | 4.500 | 3.450 | 4.480 | 1,361,405 | +1.10(+32.54%) |
Mar 05, 2024 | 3.130 | 3.610 | 2.810 | 3.380 | 1,001,164 | +0.38(+12.67%) |
Mar 04, 2024 | 2.900 | 3.250 | 2.750 | 3.000 | 643,638 | +0.08(+2.74%) |
Mar 01, 2024 | 2.490 | 2.930 | 2.310 | 2.920 | 1,612,584 | -0.53(-15.36%) |
Feb 29, 2024 | 2.780 | 3.450 | 2.650 | 3.450 | 1,023,372 | +0.90(+35.29%) |
Feb 28, 2024 | 2.680 | 2.950 | 2.500 | 2.550 | 1,013,701 | +0.15(+6.25%) |
Feb 27, 2024 | 2.430 | 2.750 | 2.260 | 2.400 | 706,837 | +0.14(+6.19%) |
Feb 26, 2024 | 2.270 | 2.270 | 2.180 | 2.260 | 137,992 | +0.05(+2.26%) |
Feb 23, 2024 | 2.250 | 2.260 | 2.060 | 2.210 | 93,345 | -0.06(-2.64%) |
Feb 22, 2024 | 2.370 | 2.370 | 2.130 | 2.270 | 290,395 | +0.02(+0.89%) |
Feb 21, 2024 | 2.260 | 2.300 | 2.220 | 2.250 | 103,243 | -0.07(-3.02%) |
Feb 20, 2024 | 2.140 | 2.350 | 2.140 | 2.320 | 205,246 | +0.18(+8.41%) |
Feb 16, 2024 | 2.300 | 2.410 | 2.100 | 2.140 | 428,511 | -0.22(-9.32%) |
Feb 15, 2024 | 2.600 | 2.646 | 2.250 | 2.360 | 432,691 | -0.24(-9.23%) |
Feb 14, 2024 | 2.450 | 2.780 | 2.400 | 2.600 | 315,513 | +0.14(+5.69%) |
Feb 13, 2024 | 2.250 | 2.580 | 2.250 | 2.460 | 233,291 | +0.19(+8.37%) |
Feb 12, 2024 | 2.310 | 2.420 | 2.210 | 2.270 | 204,123 | -0.03(-1.30%) |
Feb 09, 2024 | 1.880 | 2.520 | 1.880 | 2.300 | 788,947 | +0.40(+21.05%) |
Feb 08, 2024 | 2.010 | 2.099 | 1.900 | 1.900 | 138,092 | -0.08(-4.04%) |
Feb 07, 2024 | 2.000 | 2.090 | 1.900 | 1.980 | 226,624 | +0.04(+2.06%) |
Feb 06, 2024 | 1.760 | 2.159 | 1.701 | 1.940 | 549,437 | +0.23(+13.45%) |
Feb 05, 2024 | 1.690 | 2.210 | 1.650 | 1.710 | 533,511 | -0.03(-1.72%) |
Feb 02, 2024 | 1.610 | 1.785 | 1.500 | 1.740 | 237,646 | +0.17(+10.83%) |
Feb 01, 2024 | 1.540 | 1.580 | 1.470 | 1.570 | 73,295 | +0.08(+5.37%) |
Jan 31, 2024 | 1.440 | 1.547 | 1.427 | 1.490 | 54,177 | +0.01(+0.68%) |
Jan 30, 2024 | 1.600 | 1.630 | 1.460 | 1.480 | 43,306 | -0.02(-1.33%) |
Jan 29, 2024 | 1.490 | 1.500 | 1.420 | 1.500 | 41,863 | +0.08(+5.63%) |
Jan 26, 2024 | 1.500 | 1.500 | 1.360 | 1.420 | 58,550 | -0.04(-2.74%) |
Jan 25, 2024 | 1.600 | 1.600 | 1.450 | 1.460 | 100,905 | -0.11(-7.01%) |
Jan 24, 2024 | 1.570 | 1.610 | 1.510 | 1.570 | 117,058 | +0.05(+3.29%) |
Jan 23, 2024 | 1.560 | 1.590 | 1.500 | 1.520 | 98,368 | -0.00(-0.33%) |
Jan 22, 2024 | 1.520 | 1.530 | 1.452 | 1.525 | 35,951 | +0.05(+3.74%) |
Jan 19, 2024 | 1.580 | 1.580 | 1.430 | 1.470 | 208,393 | -0.13(-8.13%) |
Jan 18, 2024 | 1.670 | 1.670 | 1.503 | 1.600 | 240,233 | -0.03(-1.84%) |
Jan 17, 2024 | 1.640 | 1.680 | 1.540 | 1.630 | 228,603 | +0.08(+5.16%) |
Jan 16, 2024 | 1.600 | 1.640 | 1.470 | 1.550 | 272,179 | +0.04(+2.65%) |
Jan 12, 2024 | 1.540 | 1.560 | 1.510 | 1.510 | 59,084 | -0.01(-0.66%) |
Jan 11, 2024 | 1.450 | 1.530 | 1.400 | 1.520 | 117,034 | +0.08(+5.56%) |
Jan 10, 2024 | 1.460 | 1.490 | 1.380 | 1.440 | 194,125 | +0.02(+1.41%) |
Jan 09, 2024 | 1.380 | 1.447 | 1.330 | 1.420 | 130,143 | +0.05(+3.65%) |
Jan 08, 2024 | 1.350 | 1.460 | 1.270 | 1.370 | 34,909 | +0.02(+1.48%) |
Jan 05, 2024 | 1.360 | 1.500 | 1.320 | 1.350 | 77,337 | -0.04(-2.88%) |
Jan 04, 2024 | 1.280 | 1.400 | 1.200 | 1.390 | 304,162 | +0.09(+6.92%) |
Jan 03, 2024 | 1.310 | 1.320 | 1.280 | 1.300 | 14,721 | +0.01(+0.78%) |
Jan 02, 2024 | 1.270 | 1.366 | 1.270 | 1.290 | 104,572 | +0.04(+3.20%) |
Dec 29, 2023 | 1.260 | 1.300 | 1.240 | 1.250 | 131,866 | -0.03(-2.34%) |
Dec 28, 2023 | 1.290 | 1.360 | 1.260 | 1.280 | 21,453 | +0.00(+0.00%) |
Dec 27, 2023 | 1.240 | 1.310 | 1.240 | 1.280 | 6,015 | +0.04(+3.23%) |
Dec 26, 2023 | 1.260 | 1.300 | 1.240 | 1.240 | 16,386 | -0.05(-3.88%) |
Dec 22, 2023 | 1.320 | 1.380 | 1.270 | 1.290 | 30,245 | -0.05(-3.73%) |
Dec 21, 2023 | 1.330 | 1.360 | 1.310 | 1.340 | 10,427 | +0.04(+3.08%) |
Dec 20, 2023 | 1.350 | 1.435 | 1.280 | 1.300 | 37,475 | -0.10(-7.47%) |
Dec 19, 2023 | 1.440 | 1.460 | 1.350 | 1.405 | 46,852 | -0.00(-0.35%) |
Dec 18, 2023 | 1.370 | 1.410 | 1.300 | 1.410 | 46,209 | +0.14(+11.02%) |
Dec 15, 2023 | 1.470 | 1.470 | 1.270 | 1.270 | 87,362 | -0.12(-8.63%) |
Dec 14, 2023 | 1.400 | 1.450 | 1.390 | 1.390 | 59,709 | -0.04(-2.80%) |
Dec 13, 2023 | 1.250 | 1.430 | 1.250 | 1.430 | 26,226 | +0.16(+12.60%) |
Dec 12, 2023 | 1.330 | 1.360 | 1.231 | 1.270 | 207,590 | -0.09(-6.62%) |
Dec 11, 2023 | 1.340 | 1.429 | 1.340 | 1.360 | 58,057 | +0.01(+0.74%) |
Dec 08, 2023 | 1.400 | 1.431 | 1.340 | 1.350 | 146,368 | -0.09(-6.25%) |
Dec 07, 2023 | 1.490 | 1.580 | 1.390 | 1.440 | 645,785 | -0.07(-4.64%) |
Dec 06, 2023 | 1.480 | 1.585 | 1.480 | 1.510 | 31,260 | -0.03(-1.95%) |
Dec 05, 2023 | 1.520 | 1.540 | 1.460 | 1.540 | 37,402 | +0.02(+1.32%) |
Dec 04, 2023 | 1.590 | 1.590 | 1.450 | 1.520 | 56,723 | -0.06(-3.80%) |
Dec 01, 2023 | 1.490 | 1.700 | 1.480 | 1.580 | 220,610 | +0.08(+5.33%) |
Nov 30, 2023 | 1.570 | 1.610 | 1.450 | 1.500 | 44,966 | +0.00(+0.00%) |
Nov 29, 2023 | 1.600 | 1.650 | 1.480 | 1.500 | 109,364 | -0.10(-6.25%) |
Nov 28, 2023 | 1.630 | 1.700 | 1.420 | 1.600 | 200,464 | -0.03(-1.84%) |
Nov 27, 2023 | 1.340 | 1.810 | 1.310 | 1.630 | 655,591 | +0.32(+24.43%) |
Nov 24, 2023 | 1.340 | 1.340 | 1.310 | 1.310 | 10,162 | -0.01(-0.76%) |
Nov 22, 2023 | 1.260 | 1.390 | 1.250 | 1.320 | 86,411 | +0.06(+4.76%) |
Nov 21, 2023 | 1.230 | 1.280 | 1.200 | 1.260 | 34,951 | +0.03(+2.44%) |
Nov 20, 2023 | 1.340 | 1.340 | 1.230 | 1.230 | 48,383 | -0.08(-6.10%) |
Nov 17, 2023 | 1.320 | 1.367 | 1.250 | 1.310 | 44,755 | -0.08(-5.76%) |
Nov 16, 2023 | 1.337 | 1.420 | 1.300 | 1.390 | 36,553 | +0.05(+3.73%) |
Nov 15, 2023 | 1.330 | 1.340 | 1.273 | 1.340 | 17,901 | +0.04(+3.08%) |
Nov 14, 2023 | 1.300 | 1.310 | 1.220 | 1.300 | 63,826 | -0.02(-1.52%) |
Nov 13, 2023 | 1.380 | 1.410 | 1.290 | 1.320 | 79,741 | -0.09(-6.38%) |
Nov 10, 2023 | 1.600 | 1.600 | 1.290 | 1.410 | 241,033 | -0.16(-10.19%) |
Nov 09, 2023 | 1.640 | 1.640 | 1.540 | 1.570 | 53,030 | +0.01(+0.32%) |
Nov 08, 2023 | 1.660 | 1.700 | 1.500 | 1.565 | 176,068 | -0.12(-7.40%) |
Nov 07, 2023 | 1.620 | 1.750 | 1.480 | 1.690 | 243,994 | +0.14(+9.03%) |
Nov 06, 2023 | 1.470 | 1.590 | 1.430 | 1.550 | 237,820 | +0.09(+6.16%) |
Nov 03, 2023 | 1.480 | 1.730 | 1.380 | 1.460 | 513,715 | +0.03(+2.10%) |
Nov 02, 2023 | 1.480 | 1.480 | 1.370 | 1.430 | 112,238 | -0.02(-1.38%) |
Nov 01, 2023 | 1.400 | 1.450 | 1.330 | 1.450 | 153,868 | +0.07(+5.07%) |
Oct 31, 2023 | 1.250 | 1.400 | 1.250 | 1.380 | 325,957 | +0.05(+3.76%) |
Oct 30, 2023 | 1.170 | 1.340 | 1.167 | 1.330 | 123,803 | +0.17(+14.66%) |
Oct 27, 2023 | 1.100 | 1.170 | 1.080 | 1.160 | 38,323 | +0.04(+3.57%) |
Oct 26, 2023 | 1.120 | 1.190 | 1.080 | 1.120 | 19,852 | -0.02(-1.75%) |
Oct 25, 2023 | 1.290 | 1.290 | 1.100 | 1.140 | 56,594 | -0.07(-5.79%) |
Oct 24, 2023 | 1.410 | 1.460 | 1.170 | 1.210 | 581,228 | -0.12(-9.02%) |
Oct 23, 2023 | 1.150 | 1.410 | 1.125 | 1.330 | 369,868 | +0.15(+12.71%) |
Oct 20, 2023 | 1.110 | 1.190 | 1.080 | 1.180 | 100,802 | +0.10(+9.26%) |
Oct 19, 2023 | 1.040 | 1.120 | 0.9866 | 1.080 | 78,822 | +0.08(+8.02%) |
Oct 18, 2023 | 0.9500 | 1.020 | 0.9400 | 0.9998 | 137,883 | +0.04(+4.15%) |
Oct 17, 2023 | 0.9600 | 1.040 | 0.9400 | 0.9600 | 66,544 | +0.02(+2.45%) |
Oct 16, 2023 | 0.9100 | 1.000 | 0.9000 | 0.9370 | 62,006 | +0.02(+2.39%) |
Oct 13, 2023 | 1.050 | 1.110 | 0.9000 | 0.9151 | 540,482 | -0.06(-6.61%) |
Oct 12, 2023 | 0.9900 | 1.010 | 0.9700 | 0.9799 | 40,015 | -0.00(-0.01%) |
Oct 11, 2023 | 0.9400 | 0.9900 | 0.9350 | 0.9800 | 20,244 | -0.01(-0.59%) |
Oct 10, 2023 | 0.9864 | 0.9900 | 0.9001 | 0.9858 | 23,965 | -0.01(-1.30%) |
Oct 09, 2023 | 0.9817 | 0.9988 | 0.8500 | 0.9988 | 21,020 | +0.01(+0.76%) |
Oct 06, 2023 | 0.8999 | 0.9998 | 0.8999 | 0.9913 | 32,910 | +0.07(+7.75%) |
Oct 05, 2023 | 0.9998 | 0.9998 | 0.9000 | 0.9200 | 22,134 | -0.03(-3.16%) |
Oct 04, 2023 | 0.9700 | 1.010 | 0.9301 | 0.9500 | 32,751 | -0.05(-5.00%) |
Oct 03, 2023 | 0.9900 | 1.010 | 0.8500 | 1.000 | 48,052 | +0.04(+3.63%) |