Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 1.250 | 1.265 | 1.200 | 1.240 | 330,927 | +0.00(+0.00%) |
May 02, 2024 | 1.250 | 1.277 | 1.230 | 1.240 | 192,465 | +0.02(+1.64%) |
May 01, 2024 | 1.220 | 1.250 | 1.180 | 1.220 | 356,964 | +0.05(+4.27%) |
Apr 30, 2024 | 1.220 | 1.220 | 1.140 | 1.170 | 297,886 | -0.04(-3.31%) |
Apr 29, 2024 | 1.180 | 1.220 | 1.180 | 1.210 | 207,555 | +0.01(+0.83%) |
Apr 26, 2024 | 1.190 | 1.220 | 1.160 | 1.200 | 282,370 | +0.02(+1.69%) |
Apr 25, 2024 | 1.250 | 1.262 | 1.150 | 1.180 | 791,951 | -0.09(-7.09%) |
Apr 24, 2024 | 1.280 | 1.290 | 1.230 | 1.270 | 464,520 | -0.01(-0.78%) |
Apr 23, 2024 | 1.290 | 1.325 | 1.260 | 1.280 | 344,702 | -0.03(-2.29%) |
Apr 22, 2024 | 1.330 | 1.345 | 1.270 | 1.310 | 258,740 | +0.00(+0.00%) |
Apr 19, 2024 | 1.290 | 1.350 | 1.280 | 1.310 | 485,161 | -0.01(-0.76%) |
Apr 18, 2024 | 1.340 | 1.355 | 1.310 | 1.320 | 75,550 | +0.01(+0.76%) |
Apr 17, 2024 | 1.320 | 1.340 | 1.300 | 1.310 | 137,858 | -0.03(-2.24%) |
Apr 16, 2024 | 1.310 | 1.340 | 1.270 | 1.340 | 367,796 | +0.02(+1.52%) |
Apr 15, 2024 | 1.410 | 1.420 | 1.300 | 1.320 | 267,488 | -0.11(-7.69%) |
Apr 12, 2024 | 1.460 | 1.470 | 1.360 | 1.430 | 282,623 | -0.05(-3.38%) |
Apr 11, 2024 | 1.460 | 1.490 | 1.430 | 1.480 | 635,980 | +0.08(+5.71%) |
Apr 10, 2024 | 1.400 | 1.405 | 1.320 | 1.400 | 281,443 | +0.01(+0.72%) |
Apr 09, 2024 | 1.370 | 1.410 | 1.360 | 1.390 | 417,862 | +0.02(+1.46%) |
Apr 08, 2024 | 1.330 | 1.410 | 1.310 | 1.370 | 454,468 | +0.05(+3.79%) |
Apr 05, 2024 | 1.290 | 1.330 | 1.280 | 1.320 | 221,826 | +0.00(+0.00%) |
Apr 04, 2024 | 1.330 | 1.340 | 1.280 | 1.320 | 259,306 | +0.02(+1.54%) |
Apr 03, 2024 | 1.350 | 1.350 | 1.290 | 1.300 | 235,047 | -0.01(-0.76%) |
Apr 02, 2024 | 1.340 | 1.340 | 1.260 | 1.310 | 284,885 | -0.01(-0.76%) |
Apr 01, 2024 | 1.370 | 1.370 | 1.300 | 1.320 | 503,952 | -0.05(-3.65%) |
Mar 28, 2024 | 1.320 | 1.375 | 1.375 | 1.370 | 368,742 | +0.05(+3.79%) |
Mar 27, 2024 | 1.290 | 1.320 | 1.280 | 1.320 | 263,850 | +0.04(+3.13%) |
Mar 26, 2024 | 1.330 | 1.330 | 1.280 | 1.280 | 372,850 | -0.03(-2.29%) |
Mar 25, 2024 | 1.330 | 1.360 | 1.290 | 1.310 | 262,973 | +0.00(+0.00%) |
Mar 22, 2024 | 1.300 | 1.343 | 1.280 | 1.310 | 419,999 | +0.00(+0.00%) |
Mar 21, 2024 | 1.360 | 1.360 | 1.300 | 1.310 | 345,211 | -0.01(-0.76%) |
Mar 20, 2024 | 1.300 | 1.349 | 1.300 | 1.320 | 343,424 | -0.01(-0.75%) |
Mar 19, 2024 | 1.350 | 1.360 | 1.300 | 1.330 | 383,677 | -0.03(-2.21%) |
Mar 18, 2024 | 1.380 | 1.420 | 1.315 | 1.360 | 424,012 | -0.02(-1.45%) |
Mar 15, 2024 | 1.350 | 1.430 | 1.315 | 1.380 | 5,022,235 | +0.02(+1.47%) |
Mar 14, 2024 | 1.350 | 1.380 | 1.340 | 1.360 | 337,649 | +0.00(+0.00%) |
Mar 13, 2024 | 1.400 | 1.420 | 1.350 | 1.360 | 440,596 | -0.05(-3.55%) |
Mar 12, 2024 | 1.450 | 1.470 | 1.400 | 1.410 | 578,138 | -0.06(-4.08%) |
Mar 11, 2024 | 1.480 | 1.500 | 1.450 | 1.470 | 312,186 | -0.04(-2.65%) |
Mar 08, 2024 | 1.510 | 1.540 | 1.480 | 1.510 | 492,719 | -0.01(-0.66%) |
Mar 07, 2024 | 1.590 | 1.590 | 1.500 | 1.520 | 512,913 | -0.04(-2.56%) |
Mar 06, 2024 | 1.560 | 1.570 | 1.510 | 1.560 | 688,951 | +0.04(+2.63%) |
Mar 05, 2024 | 1.550 | 1.590 | 1.510 | 1.520 | 514,966 | -0.06(-3.80%) |
Mar 04, 2024 | 1.710 | 1.720 | 1.550 | 1.580 | 680,974 | -0.16(-9.20%) |
Mar 01, 2024 | 1.910 | 1.910 | 1.730 | 1.740 | 1,057,057 | -0.19(-9.84%) |
Feb 29, 2024 | 1.980 | 2.079 | 1.860 | 1.930 | 1,408,954 | +0.15(+8.43%) |
Feb 28, 2024 | 1.730 | 1.950 | 1.730 | 1.780 | 873,294 | +0.06(+3.49%) |
Feb 27, 2024 | 1.600 | 1.750 | 1.560 | 1.720 | 643,983 | +0.16(+10.26%) |
Feb 26, 2024 | 1.610 | 1.610 | 1.490 | 1.560 | 583,856 | -0.01(-0.64%) |
Feb 23, 2024 | 1.550 | 1.640 | 1.539 | 1.570 | 278,931 | +0.01(+0.64%) |
Feb 22, 2024 | 1.600 | 1.630 | 1.540 | 1.560 | 266,814 | -0.02(-1.27%) |
Feb 21, 2024 | 1.560 | 1.645 | 1.550 | 1.580 | 279,927 | -0.01(-0.63%) |
Feb 20, 2024 | 1.590 | 1.660 | 1.530 | 1.590 | 280,075 | -0.03(-1.85%) |
Feb 16, 2024 | 1.710 | 1.710 | 1.530 | 1.620 | 848,208 | -0.08(-4.71%) |
Feb 15, 2024 | 1.650 | 1.720 | 1.630 | 1.700 | 324,345 | +0.03(+1.80%) |
Feb 14, 2024 | 1.670 | 1.710 | 1.600 | 1.670 | 247,033 | +0.06(+3.73%) |
Feb 13, 2024 | 1.640 | 1.690 | 1.470 | 1.610 | 427,439 | -0.10(-5.85%) |
Feb 12, 2024 | 1.510 | 1.790 | 1.510 | 1.710 | 895,541 | +0.19(+12.50%) |
Feb 09, 2024 | 1.510 | 1.565 | 1.471 | 1.520 | 402,832 | +0.01(+0.66%) |
Feb 08, 2024 | 1.480 | 1.540 | 1.480 | 1.510 | 281,049 | +0.03(+2.03%) |
Feb 07, 2024 | 1.690 | 1.730 | 1.470 | 1.480 | 400,878 | -0.18(-10.84%) |
Feb 06, 2024 | 1.610 | 1.680 | 1.580 | 1.660 | 189,465 | +0.02(+1.22%) |
Feb 05, 2024 | 1.720 | 1.720 | 1.620 | 1.640 | 463,964 | -0.10(-5.75%) |
Feb 02, 2024 | 1.830 | 1.830 | 1.650 | 1.740 | 591,317 | -0.03(-1.69%) |
Feb 01, 2024 | 1.710 | 1.815 | 1.580 | 1.770 | 919,560 | +0.11(+6.63%) |
Jan 31, 2024 | 1.600 | 1.920 | 1.580 | 1.660 | 6,768,072 | +0.32(+23.88%) |
Jan 30, 2024 | 1.350 | 1.390 | 1.330 | 1.340 | 170,787 | -0.04(-2.90%) |
Jan 29, 2024 | 1.390 | 1.420 | 1.350 | 1.380 | 116,281 | -0.03(-2.13%) |
Jan 26, 2024 | 1.420 | 1.460 | 1.370 | 1.410 | 233,209 | -0.01(-0.70%) |
Jan 25, 2024 | 1.430 | 1.460 | 1.390 | 1.420 | 129,397 | +0.01(+0.71%) |
Jan 24, 2024 | 1.510 | 1.510 | 1.390 | 1.410 | 331,318 | -0.07(-4.73%) |
Jan 23, 2024 | 1.520 | 1.530 | 1.440 | 1.480 | 225,037 | +0.01(+0.68%) |
Jan 22, 2024 | 1.470 | 1.540 | 1.400 | 1.470 | 399,274 | +0.00(+0.00%) |
Jan 19, 2024 | 1.430 | 1.475 | 1.340 | 1.470 | 554,724 | +0.09(+6.52%) |
Jan 18, 2024 | 1.300 | 1.380 | 1.240 | 1.380 | 973,023 | +0.07(+5.34%) |
Jan 17, 2024 | 1.400 | 1.410 | 1.300 | 1.310 | 588,217 | -0.09(-6.43%) |
Jan 16, 2024 | 1.520 | 1.525 | 1.390 | 1.400 | 603,312 | -0.12(-7.89%) |
Jan 12, 2024 | 1.590 | 1.600 | 1.500 | 1.520 | 693,553 | -0.06(-3.80%) |
Jan 11, 2024 | 1.630 | 1.630 | 1.550 | 1.580 | 1,046,929 | -0.08(-4.82%) |
Jan 10, 2024 | 1.760 | 1.760 | 1.610 | 1.660 | 1,038,034 | -0.10(-5.68%) |
Jan 09, 2024 | 1.790 | 1.790 | 1.725 | 1.760 | 528,794 | -0.05(-2.76%) |
Jan 08, 2024 | 1.840 | 1.850 | 1.770 | 1.810 | 396,570 | -0.01(-0.55%) |
Jan 05, 2024 | 1.810 | 1.880 | 1.760 | 1.820 | 728,920 | +0.02(+1.11%) |
Jan 04, 2024 | 1.790 | 1.810 | 1.750 | 1.800 | 920,827 | +0.00(+0.00%) |
Jan 03, 2024 | 1.850 | 1.850 | 1.750 | 1.800 | 621,299 | -0.06(-3.23%) |
Jan 02, 2024 | 1.950 | 1.950 | 1.825 | 1.860 | 839,313 | -0.08(-4.12%) |
Dec 29, 2023 | 2.000 | 2.000 | 1.900 | 1.940 | 810,293 | -0.06(-3.00%) |
Dec 28, 2023 | 1.950 | 2.040 | 1.940 | 2.000 | 864,612 | +0.05(+2.56%) |
Dec 27, 2023 | 1.960 | 1.980 | 1.900 | 1.950 | 638,955 | -0.02(-1.02%) |
Dec 26, 2023 | 1.950 | 2.050 | 1.900 | 1.970 | 831,846 | +0.04(+2.07%) |
Dec 22, 2023 | 1.960 | 1.960 | 1.870 | 1.930 | 587,510 | +0.02(+1.05%) |
Dec 21, 2023 | 1.860 | 2.020 | 1.840 | 1.910 | 910,633 | +0.05(+2.69%) |
Dec 20, 2023 | 1.850 | 1.940 | 1.800 | 1.860 | 576,901 | +0.00(+0.00%) |
Dec 19, 2023 | 2.020 | 2.040 | 1.815 | 1.860 | 1,389,343 | -0.14(-7.00%) |
Dec 18, 2023 | 2.020 | 2.190 | 1.990 | 2.000 | 736,197 | -0.02(-0.99%) |
Dec 15, 2023 | 2.140 | 2.140 | 2.000 | 2.020 | 1,940,466 | -0.10(-4.72%) |
Dec 14, 2023 | 2.230 | 2.255 | 2.025 | 2.120 | 1,028,017 | -0.02(-0.93%) |
Dec 13, 2023 | 2.140 | 2.220 | 2.055 | 2.140 | 849,745 | +0.00(+0.00%) |
Dec 12, 2023 | 2.230 | 2.250 | 2.140 | 2.140 | 326,256 | -0.12(-5.31%) |
Dec 11, 2023 | 2.270 | 2.290 | 2.205 | 2.260 | 207,537 | -0.03(-1.31%) |
Dec 08, 2023 | 2.280 | 2.330 | 2.255 | 2.290 | 198,504 | -0.01(-0.43%) |
Dec 07, 2023 | 2.310 | 2.320 | 2.255 | 2.300 | 170,706 | -0.01(-0.43%) |
Dec 06, 2023 | 2.350 | 2.400 | 2.300 | 2.310 | 232,780 | -0.03(-1.28%) |
Dec 05, 2023 | 2.380 | 2.420 | 2.290 | 2.340 | 211,623 | -0.05(-2.09%) |
Dec 04, 2023 | 2.370 | 2.475 | 2.350 | 2.390 | 373,044 | -0.01(-0.42%) |
Dec 01, 2023 | 2.200 | 2.410 | 2.150 | 2.400 | 420,756 | +0.21(+9.59%) |
Nov 30, 2023 | 2.200 | 2.210 | 2.130 | 2.190 | 155,653 | +0.03(+1.39%) |
Nov 29, 2023 | 2.210 | 2.310 | 2.132 | 2.160 | 341,370 | -0.05(-2.26%) |
Nov 28, 2023 | 2.200 | 2.250 | 2.170 | 2.210 | 217,945 | -0.02(-0.90%) |
Nov 27, 2023 | 2.270 | 2.335 | 2.210 | 2.230 | 264,236 | -0.07(-3.04%) |
Nov 24, 2023 | 2.250 | 2.320 | 2.225 | 2.300 | 85,226 | +0.07(+3.14%) |
Nov 22, 2023 | 2.250 | 2.330 | 2.180 | 2.230 | 285,618 | -0.01(-0.45%) |
Nov 21, 2023 | 2.440 | 2.470 | 2.220 | 2.240 | 320,379 | -0.23(-9.31%) |
Nov 20, 2023 | 2.350 | 2.490 | 2.320 | 2.470 | 345,520 | +0.12(+5.11%) |
Nov 17, 2023 | 2.320 | 2.400 | 2.290 | 2.350 | 194,005 | +0.05(+2.17%) |
Nov 16, 2023 | 2.410 | 2.410 | 2.171 | 2.300 | 367,019 | -0.15(-6.12%) |
Nov 15, 2023 | 2.270 | 2.490 | 2.200 | 2.450 | 695,268 | +0.22(+9.87%) |
Nov 14, 2023 | 2.090 | 2.280 | 2.090 | 2.230 | 838,764 | +0.21(+10.40%) |
Nov 13, 2023 | 2.030 | 2.100 | 1.970 | 2.020 | 335,849 | -0.04(-1.94%) |
Nov 10, 2023 | 2.030 | 2.100 | 2.010 | 2.060 | 253,200 | +0.07(+3.52%) |
Nov 09, 2023 | 2.240 | 2.260 | 1.971 | 1.990 | 665,231 | -0.25(-11.16%) |
Nov 08, 2023 | 2.460 | 2.550 | 2.220 | 2.240 | 489,424 | -0.14(-5.88%) |
Nov 07, 2023 | 2.330 | 2.510 | 2.330 | 2.380 | 352,550 | -0.03(-1.24%) |
Nov 06, 2023 | 2.590 | 2.590 | 2.270 | 2.410 | 743,925 | -0.20(-7.66%) |
Nov 03, 2023 | 2.450 | 2.620 | 2.450 | 2.610 | 715,251 | +0.25(+10.59%) |
Nov 02, 2023 | 2.090 | 2.380 | 2.050 | 2.360 | 840,818 | +0.36(+18.00%) |
Nov 01, 2023 | 2.130 | 2.130 | 1.970 | 2.000 | 359,743 | -0.11(-5.21%) |
Oct 31, 2023 | 2.090 | 2.120 | 2.040 | 2.110 | 248,896 | +0.01(+0.48%) |
Oct 30, 2023 | 2.000 | 2.130 | 1.960 | 2.100 | 402,994 | +0.13(+6.60%) |
Oct 27, 2023 | 2.070 | 2.070 | 1.920 | 1.970 | 391,080 | -0.08(-3.90%) |
Oct 26, 2023 | 2.110 | 2.139 | 2.030 | 2.050 | 233,462 | -0.07(-3.30%) |
Oct 25, 2023 | 2.170 | 2.180 | 2.100 | 2.120 | 213,937 | -0.06(-2.75%) |
Oct 24, 2023 | 2.180 | 2.245 | 2.110 | 2.180 | 373,202 | +0.02(+0.93%) |
Oct 23, 2023 | 2.210 | 2.301 | 2.150 | 2.160 | 429,274 | -0.06(-2.70%) |
Oct 20, 2023 | 2.220 | 2.270 | 2.210 | 2.220 | 411,483 | +0.00(+0.00%) |
Oct 19, 2023 | 2.290 | 2.400 | 2.215 | 2.220 | 286,134 | -0.10(-4.31%) |
Oct 18, 2023 | 2.320 | 2.340 | 2.240 | 2.320 | 226,416 | -0.04(-1.69%) |
Oct 17, 2023 | 2.150 | 2.390 | 2.150 | 2.360 | 351,090 | +0.18(+8.26%) |
Oct 16, 2023 | 2.230 | 2.350 | 2.150 | 2.180 | 620,957 | -0.02(-0.91%) |
Oct 13, 2023 | 2.330 | 2.330 | 2.190 | 2.200 | 265,418 | -0.10(-4.35%) |
Oct 12, 2023 | 2.430 | 2.430 | 2.240 | 2.300 | 205,492 | -0.11(-4.56%) |
Oct 11, 2023 | 2.480 | 2.560 | 2.360 | 2.410 | 272,903 | -0.01(-0.41%) |
Oct 10, 2023 | 2.270 | 2.500 | 2.210 | 2.420 | 357,228 | +0.16(+7.08%) |
Oct 09, 2023 | 2.280 | 2.330 | 2.220 | 2.260 | 267,655 | -0.05(-2.16%) |
Oct 06, 2023 | 2.340 | 2.380 | 2.250 | 2.310 | 233,004 | -0.05(-2.12%) |
Oct 05, 2023 | 2.230 | 2.390 | 2.220 | 2.360 | 334,493 | +0.13(+5.83%) |
Oct 04, 2023 | 2.260 | 2.300 | 2.150 | 2.230 | 298,634 | -0.03(-1.33%) |
Oct 03, 2023 | 2.370 | 2.405 | 2.225 | 2.260 | 367,365 | -0.17(-7.00%) |