Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.980 | 2.180 | 1.959 | 2.170 | 123,356 | +0.18(+9.05%) |
Jun 13, 2024 | 1.930 | 1.990 | 1.910 | 1.990 | 87,297 | +0.06(+3.11%) |
Jun 12, 2024 | 2.020 | 2.020 | 1.930 | 1.930 | 96,714 | -0.06(-3.02%) |
Jun 11, 2024 | 1.980 | 1.990 | 1.940 | 1.990 | 68,917 | +0.00(+0.00%) |
Jun 10, 2024 | 2.020 | 2.060 | 1.950 | 1.990 | 78,714 | -0.04(-1.97%) |
Jun 07, 2024 | 2.090 | 2.100 | 2.010 | 2.030 | 57,037 | -0.06(-2.87%) |
Jun 06, 2024 | 2.070 | 2.100 | 2.060 | 2.090 | 28,205 | +0.03(+1.46%) |
Jun 05, 2024 | 2.080 | 2.090 | 2.050 | 2.060 | 41,151 | +0.02(+0.98%) |
Jun 04, 2024 | 2.100 | 2.127 | 2.020 | 2.040 | 111,806 | -0.06(-2.86%) |
Jun 03, 2024 | 2.030 | 2.150 | 1.980 | 2.100 | 117,554 | +0.11(+5.53%) |
May 31, 2024 | 2.050 | 2.065 | 1.942 | 1.990 | 1,566,876 | -0.05(-2.45%) |
May 30, 2024 | 2.080 | 2.090 | 2.040 | 2.040 | 34,334 | -0.05(-2.39%) |
May 29, 2024 | 2.090 | 2.130 | 2.010 | 2.090 | 88,343 | -0.03(-1.42%) |
May 28, 2024 | 2.050 | 2.130 | 2.020 | 2.120 | 120,761 | +0.10(+4.95%) |
May 24, 2024 | 2.010 | 2.100 | 1.920 | 2.020 | 182,436 | +0.01(+0.50%) |
May 23, 2024 | 2.120 | 2.120 | 2.000 | 2.010 | 208,254 | -0.11(-5.19%) |
May 22, 2024 | 2.170 | 2.170 | 2.100 | 2.120 | 114,906 | -0.04(-2.08%) |
May 21, 2024 | 2.240 | 2.250 | 2.160 | 2.165 | 78,832 | -0.06(-2.91%) |
May 20, 2024 | 2.260 | 2.260 | 2.205 | 2.230 | 92,997 | -0.04(-1.76%) |
May 17, 2024 | 2.280 | 2.320 | 2.250 | 2.270 | 62,332 | +0.00(+0.00%) |
May 16, 2024 | 2.300 | 2.330 | 2.240 | 2.270 | 92,799 | +0.00(+0.00%) |
May 15, 2024 | 2.340 | 2.410 | 2.210 | 2.270 | 241,608 | -0.04(-1.73%) |
May 14, 2024 | 2.410 | 2.425 | 2.290 | 2.310 | 76,177 | -0.04(-1.70%) |
May 13, 2024 | 2.430 | 2.440 | 2.350 | 2.350 | 92,932 | -0.07(-2.89%) |
May 10, 2024 | 2.460 | 2.470 | 2.350 | 2.420 | 96,022 | -0.05(-2.02%) |
May 09, 2024 | 2.430 | 2.470 | 2.410 | 2.470 | 60,975 | +0.03(+1.23%) |
May 08, 2024 | 2.550 | 2.590 | 2.440 | 2.440 | 74,564 | -0.11(-4.31%) |
May 07, 2024 | 2.610 | 2.640 | 2.540 | 2.550 | 91,221 | -0.04(-1.54%) |
May 06, 2024 | 2.600 | 2.610 | 2.450 | 2.590 | 127,992 | +0.03(+1.17%) |
May 03, 2024 | 2.560 | 2.670 | 2.500 | 2.560 | 168,385 | +0.02(+0.79%) |
May 02, 2024 | 2.420 | 2.570 | 2.410 | 2.540 | 82,302 | +0.14(+5.83%) |
May 01, 2024 | 2.400 | 2.490 | 2.377 | 2.400 | 58,055 | +0.00(+0.00%) |
Apr 30, 2024 | 2.390 | 2.445 | 2.360 | 2.400 | 91,402 | +0.03(+1.27%) |
Apr 29, 2024 | 2.340 | 2.440 | 2.340 | 2.370 | 67,621 | +0.05(+2.16%) |
Apr 26, 2024 | 2.300 | 2.370 | 2.200 | 2.320 | 121,380 | +0.04(+1.75%) |
Apr 25, 2024 | 2.390 | 2.400 | 2.280 | 2.280 | 178,962 | -0.12(-5.00%) |
Apr 24, 2024 | 2.390 | 2.440 | 2.390 | 2.400 | 44,748 | +0.03(+1.27%) |
Apr 23, 2024 | 2.360 | 2.420 | 2.310 | 2.370 | 83,086 | +0.01(+0.42%) |
Apr 22, 2024 | 2.490 | 2.496 | 2.360 | 2.360 | 116,269 | -0.11(-4.45%) |
Apr 19, 2024 | 2.480 | 2.480 | 2.400 | 2.470 | 101,636 | +0.09(+3.78%) |
Apr 18, 2024 | 2.480 | 2.520 | 2.360 | 2.380 | 145,364 | -0.10(-4.03%) |
Apr 17, 2024 | 2.480 | 2.509 | 2.430 | 2.480 | 87,478 | +0.01(+0.40%) |
Apr 16, 2024 | 2.510 | 2.550 | 2.430 | 2.470 | 72,705 | -0.03(-1.20%) |
Apr 15, 2024 | 2.740 | 2.740 | 2.500 | 2.500 | 192,433 | -0.24(-8.76%) |
Apr 12, 2024 | 2.980 | 3.000 | 2.730 | 2.740 | 351,652 | -0.26(-8.67%) |
Apr 11, 2024 | 3.050 | 3.115 | 2.960 | 3.000 | 288,537 | -0.04(-1.32%) |
Apr 10, 2024 | 3.000 | 3.185 | 2.900 | 3.040 | 3,001,162 | -0.01(-0.33%) |
Apr 09, 2024 | 3.010 | 3.170 | 2.950 | 3.050 | 396,979 | +0.04(+1.33%) |
Apr 08, 2024 | 3.100 | 3.100 | 2.995 | 3.010 | 296,902 | +0.00(+0.00%) |
Apr 05, 2024 | 3.230 | 3.285 | 2.980 | 3.010 | 530,085 | -0.24(-7.38%) |
Apr 04, 2024 | 3.390 | 3.535 | 3.240 | 3.250 | 199,739 | -0.12(-3.56%) |
Apr 03, 2024 | 3.410 | 3.490 | 3.270 | 3.370 | 253,700 | -0.03(-0.88%) |
Apr 02, 2024 | 3.760 | 3.880 | 3.390 | 3.400 | 525,102 | -0.36(-9.57%) |
Apr 01, 2024 | 3.410 | 3.800 | 3.360 | 3.760 | 642,182 | +0.51(+15.69%) |
Mar 28, 2024 | 3.230 | 3.335 | 3.335 | 3.250 | 401,069 | +0.03(+0.93%) |
Mar 27, 2024 | 3.140 | 3.230 | 3.050 | 3.220 | 285,353 | +0.10(+3.21%) |
Mar 26, 2024 | 3.260 | 3.260 | 3.070 | 3.120 | 339,687 | -0.09(-2.80%) |
Mar 25, 2024 | 3.330 | 3.450 | 3.180 | 3.210 | 292,124 | -0.12(-3.60%) |
Mar 22, 2024 | 3.270 | 3.490 | 3.250 | 3.330 | 346,307 | +0.02(+0.60%) |
Mar 21, 2024 | 3.220 | 3.360 | 3.180 | 3.310 | 493,060 | +0.10(+3.12%) |
Mar 20, 2024 | 3.060 | 3.260 | 3.010 | 3.210 | 379,063 | +0.14(+4.56%) |
Mar 19, 2024 | 2.950 | 3.100 | 2.900 | 3.070 | 526,444 | +0.12(+4.07%) |
Mar 18, 2024 | 3.000 | 3.020 | 2.910 | 2.950 | 208,932 | -0.05(-1.67%) |
Mar 15, 2024 | 3.020 | 3.040 | 2.890 | 3.000 | 440,706 | -0.04(-1.32%) |
Mar 14, 2024 | 3.010 | 3.050 | 2.880 | 3.040 | 311,218 | +0.06(+2.01%) |
Mar 13, 2024 | 2.900 | 3.070 | 2.861 | 2.980 | 408,690 | +0.08(+2.76%) |
Mar 12, 2024 | 2.950 | 2.990 | 2.840 | 2.900 | 570,485 | -0.05(-1.69%) |
Mar 11, 2024 | 2.910 | 3.040 | 2.860 | 2.950 | 286,775 | +0.02(+0.68%) |
Mar 08, 2024 | 2.930 | 2.990 | 2.870 | 2.930 | 289,555 | -0.01(-0.34%) |
Mar 07, 2024 | 2.880 | 3.120 | 2.850 | 2.940 | 735,531 | +0.07(+2.44%) |
Mar 06, 2024 | 2.870 | 2.900 | 2.720 | 2.870 | 430,734 | +0.05(+1.77%) |
Mar 05, 2024 | 2.860 | 2.900 | 2.775 | 2.820 | 347,345 | +0.04(+1.44%) |
Mar 04, 2024 | 3.000 | 3.000 | 2.740 | 2.780 | 373,479 | -0.22(-7.33%) |
Mar 01, 2024 | 3.040 | 3.040 | 2.920 | 3.000 | 290,928 | +0.02(+0.67%) |
Feb 29, 2024 | 3.000 | 3.250 | 2.980 | 2.980 | 777,197 | -0.04(-1.32%) |
Feb 28, 2024 | 2.990 | 3.210 | 2.930 | 3.020 | 973,129 | +0.04(+1.34%) |
Feb 27, 2024 | 3.160 | 3.160 | 2.960 | 2.980 | 758,837 | -0.15(-4.79%) |
Feb 26, 2024 | 3.080 | 3.340 | 3.080 | 3.130 | 722,235 | +0.04(+1.29%) |
Feb 23, 2024 | 3.360 | 3.360 | 3.080 | 3.090 | 355,232 | -0.22(-6.65%) |
Feb 22, 2024 | 3.380 | 3.419 | 3.130 | 3.310 | 355,294 | -0.02(-0.60%) |
Feb 21, 2024 | 3.640 | 3.830 | 3.210 | 3.330 | 701,906 | -0.37(-10.00%) |
Feb 20, 2024 | 3.610 | 3.720 | 3.450 | 3.700 | 469,828 | +0.06(+1.65%) |
Feb 16, 2024 | 3.800 | 3.930 | 3.560 | 3.640 | 567,206 | -0.21(-5.45%) |
Feb 15, 2024 | 3.950 | 4.000 | 3.750 | 3.850 | 536,212 | -0.01(-0.26%) |
Feb 14, 2024 | 3.960 | 3.990 | 3.689 | 3.860 | 881,535 | -0.04(-1.03%) |
Feb 13, 2024 | 5.000 | 5.110 | 3.700 | 3.900 | 2,252,760 | -1.20(-23.53%) |
Feb 12, 2024 | 5.340 | 6.100 | 4.910 | 5.100 | 5,669,443 | -14.90(-74.50%) |
Feb 09, 2024 | 20.04 | 20.30 | 19.83 | 20.00 | 82,401 | +0.00(+0.00%) |
Feb 08, 2024 | 20.32 | 20.32 | 19.87 | 20.00 | 60,012 | -0.02(-0.10%) |
Feb 07, 2024 | 20.00 | 20.11 | 19.76 | 20.02 | 51,264 | +0.01(+0.05%) |
Feb 06, 2024 | 21.14 | 21.40 | 19.56 | 20.01 | 92,539 | -0.98(-4.67%) |
Feb 05, 2024 | 20.56 | 21.16 | 20.23 | 20.99 | 73,616 | +0.59(+2.89%) |
Feb 02, 2024 | 19.73 | 21.11 | 19.73 | 20.40 | 74,576 | +0.46(+2.31%) |
Feb 01, 2024 | 19.20 | 19.94 | 19.06 | 19.94 | 163,704 | +0.64(+3.32%) |
Jan 31, 2024 | 19.39 | 19.67 | 18.93 | 19.30 | 106,624 | -0.13(-0.67%) |
Jan 30, 2024 | 20.07 | 20.07 | 19.18 | 19.43 | 59,505 | -0.56(-2.80%) |
Jan 29, 2024 | 19.75 | 20.05 | 19.16 | 19.99 | 51,456 | +0.49(+2.51%) |
Jan 26, 2024 | 19.72 | 20.18 | 19.21 | 19.50 | 27,749 | -0.39(-1.96%) |
Jan 25, 2024 | 19.70 | 20.21 | 19.65 | 19.89 | 34,681 | +0.46(+2.37%) |
Jan 24, 2024 | 18.45 | 19.50 | 18.45 | 19.43 | 136,638 | +0.65(+3.46%) |
Jan 23, 2024 | 19.25 | 19.31 | 17.92 | 18.78 | 67,745 | -0.19(-1.00%) |
Jan 22, 2024 | 18.63 | 19.37 | 18.63 | 18.97 | 71,121 | +0.37(+1.99%) |
Jan 19, 2024 | 19.78 | 20.84 | 18.28 | 18.60 | 126,377 | -1.25(-6.30%) |
Jan 18, 2024 | 20.79 | 21.23 | 19.10 | 19.85 | 217,251 | -0.99(-4.75%) |
Jan 17, 2024 | 19.95 | 21.55 | 19.95 | 20.84 | 136,473 | +0.47(+2.31%) |
Jan 16, 2024 | 19.74 | 21.12 | 19.65 | 20.37 | 231,060 | -0.51(-2.44%) |
Jan 12, 2024 | 20.82 | 22.13 | 19.94 | 20.88 | 81,594 | -0.05(-0.24%) |
Jan 11, 2024 | 20.53 | 21.34 | 19.87 | 20.93 | 85,910 | +0.04(+0.19%) |
Jan 10, 2024 | 21.44 | 22.22 | 20.79 | 20.89 | 93,520 | -0.64(-2.97%) |
Jan 09, 2024 | 19.40 | 21.89 | 19.40 | 21.53 | 114,513 | +2.04(+10.47%) |
Jan 08, 2024 | 19.16 | 20.09 | 19.06 | 19.49 | 65,203 | +0.37(+1.94%) |
Jan 05, 2024 | 19.34 | 19.89 | 18.75 | 19.12 | 154,146 | -0.22(-1.14%) |
Jan 04, 2024 | 19.19 | 20.04 | 19.16 | 19.34 | 138,722 | +0.73(+3.92%) |
Jan 03, 2024 | 19.90 | 19.90 | 18.12 | 18.61 | 68,809 | -1.26(-6.34%) |
Jan 02, 2024 | 20.15 | 20.33 | 19.75 | 19.87 | 43,697 | -0.62(-3.03%) |
Dec 29, 2023 | 20.78 | 21.33 | 20.26 | 20.49 | 113,305 | -0.41(-1.96%) |
Dec 28, 2023 | 20.15 | 21.64 | 20.15 | 20.90 | 68,263 | -0.10(-0.48%) |
Dec 27, 2023 | 20.75 | 21.11 | 20.15 | 21.00 | 122,460 | +0.16(+0.77%) |
Dec 26, 2023 | 20.19 | 21.50 | 19.72 | 20.84 | 144,815 | +0.89(+4.46%) |
Dec 22, 2023 | 20.36 | 20.57 | 19.50 | 19.95 | 54,855 | -0.55(-2.68%) |
Dec 21, 2023 | 20.40 | 20.93 | 19.96 | 20.50 | 49,364 | -0.01(-0.05%) |
Dec 20, 2023 | 20.28 | 21.70 | 20.13 | 20.51 | 80,285 | +0.12(+0.59%) |
Dec 19, 2023 | 20.60 | 20.97 | 20.10 | 20.39 | 100,927 | -0.18(-0.88%) |
Dec 18, 2023 | 20.58 | 20.83 | 19.87 | 20.57 | 159,459 | -0.13(-0.63%) |
Dec 15, 2023 | 20.53 | 20.98 | 20.03 | 20.70 | 623,766 | +0.27(+1.32%) |
Dec 14, 2023 | 20.30 | 21.00 | 19.79 | 20.43 | 96,021 | +0.04(+0.20%) |
Dec 13, 2023 | 19.66 | 20.40 | 19.22 | 20.39 | 63,944 | +0.08(+0.39%) |
Dec 12, 2023 | 20.36 | 20.86 | 19.75 | 20.31 | 75,121 | +0.27(+1.35%) |
Dec 11, 2023 | 18.69 | 20.05 | 18.21 | 20.04 | 60,601 | +1.25(+6.65%) |
Dec 08, 2023 | 18.58 | 19.34 | 16.75 | 18.79 | 69,210 | -0.01(-0.05%) |
Dec 07, 2023 | 19.09 | 19.28 | 18.30 | 18.80 | 73,655 | -0.55(-2.84%) |
Dec 06, 2023 | 20.00 | 20.80 | 19.16 | 19.35 | 284,157 | -0.79(-3.92%) |
Dec 05, 2023 | 19.08 | 20.14 | 17.92 | 20.14 | 111,253 | +1.19(+6.28%) |
Dec 04, 2023 | 17.00 | 19.07 | 16.77 | 18.95 | 112,405 | +2.16(+12.86%) |
Dec 01, 2023 | 17.60 | 17.60 | 16.11 | 16.79 | 90,237 | -0.78(-4.44%) |
Nov 30, 2023 | 16.22 | 19.04 | 16.09 | 17.57 | 75,731 | +1.24(+7.59%) |
Nov 29, 2023 | 14.96 | 16.45 | 14.64 | 16.33 | 49,511 | +1.37(+9.16%) |
Nov 28, 2023 | 16.20 | 16.20 | 14.27 | 14.96 | 93,701 | -1.46(-8.89%) |
Nov 27, 2023 | 17.19 | 17.19 | 16.28 | 16.42 | 53,005 | -0.82(-4.76%) |
Nov 24, 2023 | 16.00 | 17.75 | 15.95 | 17.24 | 36,092 | +1.19(+7.41%) |
Nov 22, 2023 | 16.99 | 16.99 | 15.66 | 16.05 | 115,054 | -0.90(-5.31%) |
Nov 21, 2023 | 16.13 | 17.00 | 16.13 | 16.95 | 86,066 | +0.56(+3.42%) |
Nov 20, 2023 | 16.10 | 17.00 | 16.00 | 16.39 | 87,763 | +0.23(+1.42%) |
Nov 17, 2023 | 16.85 | 16.91 | 15.79 | 16.16 | 30,165 | -0.27(-1.64%) |
Nov 16, 2023 | 16.30 | 16.69 | 16.01 | 16.43 | 42,811 | +0.37(+2.30%) |
Nov 15, 2023 | 16.02 | 16.87 | 15.27 | 16.06 | 103,337 | +0.13(+0.82%) |
Nov 14, 2023 | 15.24 | 16.38 | 14.98 | 15.93 | 53,890 | +0.94(+6.27%) |
Nov 13, 2023 | 14.23 | 15.34 | 14.20 | 14.99 | 28,909 | +0.68(+4.75%) |
Nov 10, 2023 | 15.54 | 15.54 | 14.14 | 14.31 | 27,768 | -1.09(-7.08%) |
Nov 09, 2023 | 14.86 | 15.88 | 14.60 | 15.40 | 39,009 | +0.15(+0.98%) |
Nov 08, 2023 | 14.80 | 15.37 | 14.34 | 15.25 | 18,710 | +0.71(+4.88%) |
Nov 07, 2023 | 15.94 | 15.94 | 14.28 | 14.54 | 23,642 | -1.26(-7.97%) |
Nov 06, 2023 | 15.15 | 15.97 | 14.62 | 15.80 | 54,646 | +0.74(+4.91%) |
Nov 03, 2023 | 15.07 | 15.27 | 14.88 | 15.06 | 30,987 | +0.06(+0.40%) |
Nov 02, 2023 | 14.74 | 15.25 | 14.74 | 15.00 | 21,460 | +0.51(+3.52%) |
Nov 01, 2023 | 14.25 | 14.71 | 13.95 | 14.49 | 26,831 | +0.07(+0.49%) |
Oct 31, 2023 | 14.36 | 14.75 | 13.66 | 14.42 | 36,253 | -0.24(-1.64%) |
Oct 30, 2023 | 14.74 | 14.82 | 14.45 | 14.66 | 42,342 | +0.13(+0.89%) |
Oct 27, 2023 | 14.74 | 14.74 | 14.14 | 14.53 | 16,313 | -0.21(-1.42%) |
Oct 26, 2023 | 14.20 | 14.75 | 14.20 | 14.74 | 15,882 | +0.55(+3.88%) |
Oct 25, 2023 | 14.14 | 14.63 | 14.04 | 14.19 | 11,762 | -0.42(-2.87%) |
Oct 24, 2023 | 13.87 | 14.75 | 13.58 | 14.61 | 28,316 | +0.68(+4.88%) |
Oct 23, 2023 | 14.95 | 15.44 | 13.67 | 13.93 | 28,528 | -1.06(-7.07%) |
Oct 20, 2023 | 14.52 | 15.22 | 14.30 | 14.99 | 30,962 | +0.44(+3.02%) |
Oct 19, 2023 | 14.28 | 14.59 | 14.19 | 14.55 | 8,049 | -0.09(-0.61%) |
Oct 18, 2023 | 14.55 | 14.72 | 14.25 | 14.64 | 12,953 | +0.10(+0.69%) |
Oct 17, 2023 | 14.99 | 15.23 | 14.42 | 14.54 | 41,618 | -0.35(-2.35%) |
Oct 16, 2023 | 13.80 | 15.18 | 13.51 | 14.89 | 53,711 | +0.97(+6.97%) |
Oct 13, 2023 | 14.58 | 14.69 | 13.69 | 13.92 | 32,213 | -0.83(-5.63%) |
Oct 12, 2023 | 14.81 | 15.11 | 14.56 | 14.75 | 23,063 | -0.12(-0.81%) |
Oct 11, 2023 | 15.13 | 15.43 | 14.59 | 14.87 | 36,844 | -0.36(-2.36%) |
Oct 10, 2023 | 14.80 | 15.39 | 14.48 | 15.23 | 33,102 | +0.57(+3.89%) |
Oct 09, 2023 | 14.66 | 15.13 | 14.50 | 14.66 | 16,091 | -0.25(-1.68%) |
Oct 06, 2023 | 15.13 | 15.37 | 14.31 | 14.91 | 25,128 | -0.25(-1.65%) |
Oct 05, 2023 | 14.74 | 15.94 | 14.03 | 15.16 | 54,665 | +0.36(+2.40%) |
Oct 04, 2023 | 14.11 | 15.67 | 14.11 | 14.80 | 64,205 | +0.47(+3.31%) |
Oct 03, 2023 | 15.46 | 15.46 | 13.57 | 14.33 | 66,880 | -1.18(-7.61%) |