Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.140 | 1.170 | 1.100 | 1.160 | 925,934 | +0.02(+1.75%) |
May 21, 2024 | 1.180 | 1.197 | 1.130 | 1.140 | 593,518 | -0.08(-6.56%) |
May 20, 2024 | 1.230 | 1.260 | 1.180 | 1.220 | 798,541 | -0.01(-0.81%) |
May 17, 2024 | 1.210 | 1.290 | 1.190 | 1.230 | 877,027 | +0.03(+2.50%) |
May 16, 2024 | 1.110 | 1.250 | 1.110 | 1.200 | 826,537 | +0.08(+7.14%) |
May 15, 2024 | 1.150 | 1.160 | 1.100 | 1.120 | 793,720 | -0.02(-1.75%) |
May 14, 2024 | 1.180 | 1.200 | 1.130 | 1.140 | 988,538 | -0.05(-4.20%) |
May 13, 2024 | 1.280 | 1.290 | 1.170 | 1.190 | 1,092,739 | -0.10(-7.75%) |
May 10, 2024 | 1.160 | 1.320 | 1.156 | 1.290 | 1,350,868 | +0.07(+5.74%) |
May 09, 2024 | 1.200 | 1.260 | 1.130 | 1.220 | 1,077,780 | +0.05(+4.27%) |
May 08, 2024 | 1.130 | 1.180 | 1.060 | 1.170 | 759,810 | +0.03(+2.63%) |
May 07, 2024 | 1.160 | 1.190 | 1.130 | 1.140 | 1,153,294 | -0.03(-2.56%) |
May 06, 2024 | 1.070 | 1.220 | 1.060 | 1.170 | 1,796,573 | +0.09(+8.33%) |
May 03, 2024 | 1.060 | 1.110 | 1.050 | 1.080 | 482,464 | +0.02(+1.89%) |
May 02, 2024 | 1.040 | 1.060 | 0.9800 | 1.060 | 912,517 | +0.01(+0.95%) |
May 01, 2024 | 1.020 | 1.080 | 0.9800 | 1.050 | 900,532 | +0.03(+2.94%) |
Apr 30, 2024 | 1.020 | 1.050 | 0.9900 | 1.020 | 607,060 | +0.00(+0.00%) |
Apr 29, 2024 | 1.040 | 1.060 | 1.010 | 1.020 | 485,393 | -0.02(-1.92%) |
Apr 26, 2024 | 1.020 | 1.060 | 0.9898 | 1.040 | 953,237 | +0.04(+4.00%) |
Apr 25, 2024 | 1.010 | 1.050 | 0.9627 | 1.000 | 1,169,198 | -0.06(-5.66%) |
Apr 24, 2024 | 0.9800 | 1.150 | 0.9800 | 1.060 | 1,983,160 | +0.14(+15.57%) |
Apr 23, 2024 | 0.9695 | 0.9799 | 0.9001 | 0.9172 | 508,906 | -0.05(-5.59%) |
Apr 22, 2024 | 0.9400 | 0.9770 | 0.8600 | 0.9715 | 1,476,986 | +0.04(+4.70%) |
Apr 19, 2024 | 0.9588 | 0.9800 | 0.9144 | 0.9279 | 1,103,090 | -0.04(-4.18%) |
Apr 18, 2024 | 1.010 | 1.010 | 0.9528 | 0.9684 | 1,451,304 | -0.03(-3.16%) |
Apr 17, 2024 | 0.9900 | 1.050 | 0.9823 | 1.000 | 797,560 | +0.00(+0.47%) |
Apr 16, 2024 | 1.020 | 1.050 | 0.9611 | 0.9953 | 1,622,980 | -0.05(-5.21%) |
Apr 15, 2024 | 1.090 | 1.120 | 0.9928 | 1.050 | 1,809,128 | +0.00(+0.00%) |
Apr 12, 2024 | 1.010 | 1.090 | 1.010 | 1.050 | 1,505,374 | +0.02(+1.94%) |
Apr 11, 2024 | 1.130 | 1.210 | 0.9996 | 1.030 | 2,630,226 | -0.05(-4.63%) |
Apr 10, 2024 | 1.070 | 1.110 | 1.050 | 1.080 | 1,204,005 | -0.04(-3.57%) |
Apr 09, 2024 | 1.110 | 1.130 | 1.070 | 1.120 | 791,003 | +0.02(+1.82%) |
Apr 08, 2024 | 1.150 | 1.160 | 1.100 | 1.100 | 943,240 | -0.03(-2.65%) |
Apr 05, 2024 | 1.150 | 1.195 | 1.100 | 1.130 | 771,368 | -0.02(-1.74%) |
Apr 04, 2024 | 1.200 | 1.230 | 1.150 | 1.150 | 676,264 | -0.03(-2.54%) |
Apr 03, 2024 | 1.160 | 1.250 | 1.150 | 1.180 | 801,103 | +0.02(+1.72%) |
Apr 02, 2024 | 1.170 | 1.235 | 1.100 | 1.160 | 1,070,839 | -0.06(-4.92%) |
Apr 01, 2024 | 1.140 | 1.225 | 1.115 | 1.220 | 1,481,915 | +0.09(+7.96%) |
Mar 28, 2024 | 1.230 | 1.145 | 1.115 | 1.130 | 966,342 | -0.10(-8.13%) |
Mar 27, 2024 | 1.180 | 1.280 | 1.160 | 1.230 | 1,096,603 | +0.05(+4.24%) |
Mar 26, 2024 | 1.300 | 1.350 | 1.160 | 1.180 | 1,495,080 | -0.09(-7.09%) |
Mar 25, 2024 | 1.310 | 1.550 | 1.270 | 1.270 | 3,387,442 | -0.05(-3.79%) |
Mar 22, 2024 | 1.100 | 1.360 | 1.081 | 1.320 | 3,797,673 | +0.26(+24.53%) |
Mar 21, 2024 | 1.140 | 1.220 | 1.050 | 1.060 | 3,376,701 | -0.02(-1.85%) |
Mar 20, 2024 | 0.9000 | 1.090 | 0.8200 | 1.080 | 5,002,330 | +0.19(+21.35%) |
Mar 19, 2024 | 0.8398 | 0.9200 | 0.8000 | 0.8900 | 7,889,032 | +0.11(+13.81%) |
Mar 18, 2024 | 1.010 | 1.030 | 0.7530 | 0.7820 | 10,889,020 | -0.21(-21.01%) |
Mar 15, 2024 | 1.150 | 1.230 | 0.9900 | 0.9900 | 5,061,703 | -0.29(-22.66%) |
Mar 14, 2024 | 1.260 | 1.350 | 1.225 | 1.280 | 1,349,304 | +0.05(+4.07%) |
Mar 13, 2024 | 1.220 | 1.265 | 1.190 | 1.230 | 1,277,876 | -0.01(-0.81%) |
Mar 12, 2024 | 1.290 | 1.290 | 1.180 | 1.240 | 1,154,739 | -0.05(-3.88%) |
Mar 11, 2024 | 1.420 | 1.465 | 1.280 | 1.290 | 1,004,998 | -0.14(-9.79%) |
Mar 08, 2024 | 1.490 | 1.580 | 1.430 | 1.430 | 823,571 | -0.03(-2.05%) |
Mar 07, 2024 | 1.450 | 1.560 | 1.420 | 1.460 | 1,316,693 | +0.00(+0.00%) |
Mar 06, 2024 | 1.290 | 1.640 | 1.280 | 1.460 | 1,803,669 | +0.18(+14.06%) |
Mar 05, 2024 | 1.300 | 1.365 | 1.270 | 1.280 | 841,564 | -0.04(-3.03%) |
Mar 04, 2024 | 1.340 | 1.430 | 1.320 | 1.320 | 1,124,135 | +0.00(+0.00%) |
Mar 01, 2024 | 1.260 | 1.350 | 1.230 | 1.320 | 814,258 | +0.04(+3.13%) |
Feb 29, 2024 | 1.250 | 1.390 | 1.250 | 1.280 | 646,862 | +0.05(+4.07%) |
Feb 28, 2024 | 1.330 | 1.360 | 1.230 | 1.230 | 868,775 | -0.06(-4.65%) |
Feb 27, 2024 | 1.100 | 1.320 | 1.100 | 1.290 | 1,831,861 | +0.20(+18.35%) |
Feb 26, 2024 | 1.080 | 1.120 | 1.050 | 1.090 | 744,418 | +0.01(+0.93%) |
Feb 23, 2024 | 1.120 | 1.140 | 1.060 | 1.080 | 1,133,733 | -0.05(-4.42%) |
Feb 22, 2024 | 1.150 | 1.190 | 1.110 | 1.130 | 730,959 | -0.02(-1.74%) |
Feb 21, 2024 | 1.150 | 1.189 | 1.110 | 1.150 | 1,070,623 | +0.02(+1.77%) |
Feb 20, 2024 | 1.230 | 1.240 | 1.110 | 1.130 | 1,397,958 | -0.08(-6.61%) |
Feb 16, 2024 | 1.360 | 1.380 | 1.200 | 1.210 | 1,023,667 | -0.17(-12.32%) |
Feb 15, 2024 | 1.310 | 1.415 | 1.300 | 1.380 | 929,812 | +0.07(+5.34%) |
Feb 14, 2024 | 1.200 | 1.310 | 1.150 | 1.310 | 1,157,557 | +0.13(+11.02%) |
Feb 13, 2024 | 1.300 | 1.320 | 1.180 | 1.180 | 921,739 | -0.22(-15.71%) |
Feb 12, 2024 | 1.340 | 1.480 | 1.320 | 1.400 | 1,766,747 | +0.10(+7.69%) |
Feb 09, 2024 | 1.200 | 1.325 | 1.180 | 1.300 | 1,660,189 | +0.12(+10.17%) |
Feb 08, 2024 | 1.120 | 1.190 | 1.105 | 1.180 | 899,405 | +0.08(+7.27%) |
Feb 07, 2024 | 1.170 | 1.190 | 1.060 | 1.100 | 1,247,338 | -0.07(-5.98%) |
Feb 06, 2024 | 1.150 | 1.190 | 1.105 | 1.170 | 832,209 | +0.02(+1.74%) |
Feb 05, 2024 | 1.270 | 1.270 | 1.140 | 1.150 | 889,775 | -0.15(-11.54%) |
Feb 02, 2024 | 1.310 | 1.330 | 1.260 | 1.300 | 690,406 | -0.04(-2.99%) |
Feb 01, 2024 | 1.370 | 1.370 | 1.220 | 1.340 | 1,149,091 | +0.02(+1.52%) |
Jan 31, 2024 | 1.350 | 1.440 | 1.320 | 1.320 | 1,142,959 | -0.04(-2.94%) |
Jan 30, 2024 | 1.400 | 1.440 | 1.360 | 1.360 | 566,374 | -0.06(-4.23%) |
Jan 29, 2024 | 1.400 | 1.440 | 1.310 | 1.420 | 863,744 | +0.04(+2.90%) |
Jan 26, 2024 | 1.340 | 1.480 | 1.330 | 1.380 | 1,427,206 | +0.01(+0.73%) |
Jan 25, 2024 | 1.290 | 1.379 | 1.250 | 1.370 | 1,410,728 | +0.13(+10.48%) |
Jan 24, 2024 | 1.380 | 1.430 | 1.230 | 1.240 | 1,045,413 | -0.09(-6.77%) |
Jan 23, 2024 | 1.300 | 1.350 | 1.280 | 1.330 | 876,080 | +0.05(+3.91%) |
Jan 22, 2024 | 1.170 | 1.320 | 1.170 | 1.280 | 1,463,402 | +0.11(+9.40%) |
Jan 19, 2024 | 1.150 | 1.180 | 1.055 | 1.170 | 1,345,320 | +0.04(+3.54%) |
Jan 18, 2024 | 1.180 | 1.180 | 1.020 | 1.130 | 1,146,243 | +0.00(+0.00%) |
Jan 17, 2024 | 1.090 | 1.200 | 1.075 | 1.130 | 1,001,663 | +0.03(+2.73%) |
Jan 16, 2024 | 1.220 | 1.220 | 1.070 | 1.100 | 1,319,996 | -0.12(-9.84%) |
Jan 12, 2024 | 1.220 | 1.295 | 1.220 | 1.220 | 825,101 | +0.02(+1.67%) |
Jan 11, 2024 | 1.230 | 1.260 | 1.190 | 1.200 | 670,308 | -0.05(-4.00%) |
Jan 10, 2024 | 1.250 | 1.300 | 1.220 | 1.250 | 513,905 | -0.01(-0.79%) |
Jan 09, 2024 | 1.280 | 1.300 | 1.210 | 1.260 | 812,708 | -0.05(-3.82%) |
Jan 08, 2024 | 1.280 | 1.340 | 1.220 | 1.310 | 528,735 | +0.05(+3.97%) |
Jan 05, 2024 | 1.280 | 1.310 | 1.230 | 1.260 | 981,231 | -0.04(-3.08%) |
Jan 04, 2024 | 1.340 | 1.355 | 1.290 | 1.300 | 725,706 | -0.01(-0.76%) |
Jan 03, 2024 | 1.410 | 1.442 | 1.300 | 1.310 | 1,473,733 | -0.16(-10.88%) |
Jan 02, 2024 | 1.470 | 1.620 | 1.410 | 1.470 | 1,221,398 | +0.01(+0.68%) |
Dec 29, 2023 | 1.540 | 1.550 | 1.430 | 1.460 | 852,480 | -0.08(-5.19%) |
Dec 28, 2023 | 1.510 | 1.550 | 1.460 | 1.540 | 832,986 | +0.04(+2.67%) |
Dec 27, 2023 | 1.510 | 1.535 | 1.440 | 1.500 | 700,033 | -0.01(-0.66%) |
Dec 26, 2023 | 1.450 | 1.580 | 1.430 | 1.510 | 1,514,083 | +0.07(+4.86%) |
Dec 22, 2023 | 1.520 | 1.540 | 1.430 | 1.440 | 2,142,856 | -0.04(-2.70%) |
Dec 21, 2023 | 1.510 | 1.565 | 1.430 | 1.480 | 913,024 | +0.03(+2.07%) |
Dec 20, 2023 | 1.570 | 1.620 | 1.420 | 1.450 | 935,069 | -0.08(-5.23%) |
Dec 19, 2023 | 1.650 | 1.675 | 1.530 | 1.530 | 1,118,561 | -0.07(-4.38%) |
Dec 18, 2023 | 1.760 | 1.760 | 1.585 | 1.600 | 844,133 | -0.14(-8.05%) |
Dec 15, 2023 | 1.860 | 1.895 | 1.730 | 1.740 | 1,156,018 | -0.09(-4.92%) |
Dec 14, 2023 | 1.750 | 1.920 | 1.750 | 1.830 | 1,268,969 | +0.10(+5.78%) |
Dec 13, 2023 | 1.600 | 1.740 | 1.530 | 1.730 | 1,069,773 | +0.13(+8.12%) |
Dec 12, 2023 | 1.660 | 1.660 | 1.530 | 1.600 | 762,166 | -0.05(-3.03%) |
Dec 11, 2023 | 1.680 | 1.730 | 1.620 | 1.650 | 925,032 | -0.03(-1.79%) |
Dec 08, 2023 | 1.600 | 1.700 | 1.585 | 1.680 | 601,038 | +0.06(+3.70%) |
Dec 07, 2023 | 1.600 | 1.685 | 1.561 | 1.620 | 700,238 | +0.02(+1.25%) |
Dec 06, 2023 | 1.550 | 1.620 | 1.510 | 1.600 | 746,140 | +0.07(+4.58%) |
Dec 05, 2023 | 1.680 | 1.680 | 1.520 | 1.530 | 611,114 | -0.20(-11.56%) |
Dec 04, 2023 | 1.660 | 1.870 | 1.660 | 1.730 | 1,247,710 | +0.06(+3.59%) |
Dec 01, 2023 | 1.400 | 1.700 | 1.400 | 1.670 | 1,164,532 | +0.25(+17.61%) |
Nov 30, 2023 | 1.530 | 1.580 | 1.420 | 1.420 | 2,131,492 | -0.12(-7.79%) |
Nov 29, 2023 | 1.640 | 1.680 | 1.520 | 1.540 | 912,036 | -0.03(-1.91%) |
Nov 28, 2023 | 1.640 | 1.640 | 1.520 | 1.570 | 948,665 | -0.06(-3.68%) |
Nov 27, 2023 | 1.640 | 1.655 | 1.550 | 1.630 | 762,099 | -0.04(-2.40%) |
Nov 24, 2023 | 1.620 | 1.690 | 1.610 | 1.670 | 429,051 | +0.01(+0.60%) |
Nov 22, 2023 | 1.680 | 1.720 | 1.600 | 1.660 | 883,439 | +0.00(+0.00%) |
Nov 21, 2023 | 1.710 | 1.720 | 1.620 | 1.660 | 1,202,024 | -0.09(-5.14%) |
Nov 20, 2023 | 1.830 | 1.960 | 1.710 | 1.750 | 2,302,003 | -0.03(-1.69%) |
Nov 17, 2023 | 1.590 | 1.830 | 1.575 | 1.780 | 2,050,928 | +0.25(+16.34%) |
Nov 16, 2023 | 1.750 | 1.830 | 1.365 | 1.530 | 2,528,429 | -0.13(-7.83%) |
Nov 15, 2023 | 1.440 | 1.830 | 1.410 | 1.660 | 5,198,201 | +0.35(+26.72%) |
Nov 14, 2023 | 1.080 | 1.310 | 1.060 | 1.310 | 4,673,114 | +0.31(+31.01%) |
Nov 13, 2023 | 1.160 | 1.200 | 0.9551 | 0.9999 | 5,745,827 | -0.05(-4.77%) |
Nov 10, 2023 | 1.790 | 1.790 | 1.020 | 1.050 | 9,052,393 | -1.26(-54.55%) |
Nov 09, 2023 | 2.410 | 2.470 | 2.240 | 2.310 | 768,634 | -0.03(-1.28%) |
Nov 08, 2023 | 2.300 | 2.345 | 2.160 | 2.340 | 1,003,310 | +0.02(+0.86%) |
Nov 07, 2023 | 2.340 | 2.380 | 2.260 | 2.320 | 1,161,804 | -0.04(-1.69%) |
Nov 06, 2023 | 2.570 | 2.610 | 2.310 | 2.360 | 644,735 | -0.19(-7.45%) |
Nov 03, 2023 | 2.670 | 2.710 | 2.530 | 2.550 | 654,146 | +0.00(+0.00%) |
Nov 02, 2023 | 2.550 | 2.640 | 2.540 | 2.550 | 594,822 | +0.09(+3.66%) |