Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.730 | 1.790 | 1.726 | 1.780 | 4,000 | +0.00(+0.00%) |
May 16, 2024 | 1.760 | 1.790 | 1.710 | 1.780 | 9,690 | +0.01(+0.56%) |
May 15, 2024 | 1.790 | 1.790 | 1.710 | 1.770 | 9,407 | -0.02(-1.12%) |
May 14, 2024 | 1.790 | 1.800 | 1.725 | 1.790 | 3,489 | -0.02(-1.10%) |
May 13, 2024 | 1.770 | 1.810 | 1.720 | 1.810 | 3,027 | +0.04(+2.26%) |
May 10, 2024 | 1.800 | 1.800 | 1.680 | 1.770 | 34,794 | -0.03(-1.67%) |
May 09, 2024 | 1.730 | 1.800 | 1.711 | 1.800 | 120,596 | +0.01(+0.56%) |
May 08, 2024 | 1.750 | 1.790 | 1.750 | 1.790 | 850 | +0.00(+0.00%) |
May 07, 2024 | 1.730 | 1.800 | 1.660 | 1.790 | 5,926 | +0.01(+0.56%) |
May 06, 2024 | 1.750 | 1.790 | 1.710 | 1.780 | 8,013 | +0.04(+2.30%) |
May 03, 2024 | 1.580 | 1.740 | 1.580 | 1.740 | 113,945 | +0.12(+7.41%) |
May 02, 2024 | 1.600 | 1.640 | 1.570 | 1.620 | 3,292 | +0.00(+0.00%) |
May 01, 2024 | 1.640 | 1.650 | 1.600 | 1.620 | 8,233 | +0.05(+3.18%) |
Apr 30, 2024 | 1.560 | 1.620 | 1.340 | 1.570 | 25,623 | +0.01(+0.64%) |
Apr 29, 2024 | 1.560 | 1.580 | 1.537 | 1.560 | 3,274 | +0.00(+0.00%) |
Apr 26, 2024 | 1.540 | 1.560 | 1.525 | 1.560 | 2,079 | +0.06(+4.00%) |
Apr 25, 2024 | 1.490 | 1.540 | 1.490 | 1.500 | 2,069 | -0.04(-2.60%) |
Apr 24, 2024 | 1.510 | 1.540 | 1.510 | 1.540 | 721 | -0.01(-0.65%) |
Apr 23, 2024 | 1.550 | 1.550 | 1.520 | 1.550 | 480 | +0.01(+0.65%) |
Apr 22, 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 239 | +0.00(+0.00%) |
Apr 19, 2024 | 1.510 | 1.540 | 1.440 | 1.540 | 1,534 | +0.00(+0.00%) |
Apr 18, 2024 | 1.520 | 1.550 | 1.510 | 1.540 | 1,412 | +0.00(+0.00%) |
Apr 17, 2024 | 1.550 | 1.550 | 1.460 | 1.540 | 3,185 | -0.04(-2.53%) |
Apr 16, 2024 | 1.590 | 1.590 | 1.570 | 1.580 | 966 | +0.01(+0.64%) |
Apr 15, 2024 | 1.570 | 1.570 | 1.500 | 1.570 | 8,565 | +0.02(+1.29%) |
Apr 12, 2024 | 1.586 | 1.586 | 1.550 | 1.550 | 760 | -0.07(-4.32%) |
Apr 11, 2024 | 1.580 | 1.620 | 1.570 | 1.620 | 1,485 | +0.04(+2.21%) |
Apr 10, 2024 | 1.560 | 1.585 | 1.560 | 1.585 | 263 | -0.03(-1.55%) |
Apr 09, 2024 | 1.570 | 1.610 | 1.570 | 1.610 | 348 | +0.01(+0.63%) |
Apr 08, 2024 | 1.580 | 1.600 | 1.580 | 1.600 | 3,346 | +0.00(+0.00%) |
Apr 05, 2024 | 1.545 | 1.600 | 1.545 | 1.600 | 10,631 | +0.03(+1.91%) |
Apr 04, 2024 | 1.560 | 1.570 | 1.510 | 1.570 | 6,605 | +0.00(+0.00%) |
Apr 03, 2024 | 1.510 | 1.570 | 1.500 | 1.570 | 6,027 | +0.01(+0.64%) |
Apr 02, 2024 | 1.410 | 1.560 | 1.375 | 1.560 | 22,867 | +0.15(+10.64%) |
Apr 01, 2024 | 1.400 | 1.420 | 1.320 | 1.410 | 4,750 | -0.01(-0.70%) |
Mar 28, 2024 | 1.400 | 1.420 | 1.380 | 1.420 | 1,963 | +0.00(+0.00%) |
Mar 27, 2024 | 1.350 | 1.420 | 1.345 | 1.420 | 4,241 | +0.00(+0.00%) |
Mar 26, 2024 | 1.360 | 1.420 | 1.350 | 1.420 | 1,247 | +0.00(+0.00%) |
Mar 25, 2024 | 1.420 | 1.420 | 1.360 | 1.420 | 2,234 | -0.01(-0.70%) |
Mar 21, 2024 | 1.430 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 1.400 | 1.430 | 1.400 | 1.430 | 5,791 | +0.00(+0.00%) |
Mar 19, 2024 | 1.400 | 1.440 | 1.390 | 1.430 | 2,666 | -0.02(-1.38%) |
Mar 18, 2024 | 1.450 | 1.450 | 1.410 | 1.450 | 1,267 | +0.00(+0.00%) |
Mar 15, 2024 | 1.420 | 1.450 | 1.400 | 1.450 | 1,842 | +0.03(+2.11%) |
Mar 14, 2024 | 1.410 | 1.440 | 1.390 | 1.420 | 2,945 | -0.02(-1.39%) |
Mar 13, 2024 | 1.400 | 1.440 | 1.380 | 1.440 | 2,905 | +0.02(+1.41%) |
Mar 12, 2024 | 1.430 | 1.450 | 1.400 | 1.420 | 4,304 | -0.01(-0.70%) |
Mar 11, 2024 | 1.420 | 1.430 | 1.400 | 1.430 | 4,371 | +0.03(+2.14%) |
Mar 08, 2024 | 1.410 | 1.410 | 1.360 | 1.400 | 2,978 | +0.01(+0.72%) |
Mar 07, 2024 | 1.410 | 1.420 | 1.360 | 1.390 | 4,586 | -0.03(-2.11%) |
Mar 06, 2024 | 1.380 | 1.450 | 1.360 | 1.420 | 2,184 | +0.00(+0.00%) |
Mar 05, 2024 | 1.450 | 1.450 | 1.360 | 1.420 | 4,005 | +0.03(+2.16%) |
Mar 04, 2024 | 1.460 | 1.460 | 1.380 | 1.390 | 4,190 | -0.07(-4.79%) |
Mar 01, 2024 | 1.360 | 1.460 | 1.350 | 1.460 | 16,558 | +0.07(+5.04%) |
Feb 29, 2024 | 1.350 | 1.430 | 1.300 | 1.390 | 16,743 | -0.02(-1.42%) |
Feb 28, 2024 | 1.410 | 1.410 | 1.320 | 1.410 | 3,496 | +0.01(+0.71%) |
Feb 27, 2024 | 1.380 | 1.450 | 1.350 | 1.400 | 15,782 | +0.02(+1.45%) |
Feb 26, 2024 | 1.510 | 1.540 | 1.350 | 1.380 | 30,908 | -0.14(-9.21%) |
Feb 23, 2024 | 1.400 | 1.540 | 1.400 | 1.520 | 15,917 | -0.03(-1.94%) |
Feb 22, 2024 | 1.600 | 1.600 | 1.370 | 1.550 | 40,526 | -0.02(-1.27%) |
Feb 21, 2024 | 1.660 | 1.660 | 1.500 | 1.570 | 19,296 | -0.08(-4.85%) |
Feb 20, 2024 | 1.710 | 1.710 | 1.590 | 1.650 | 5,791 | +0.00(+0.00%) |
Feb 16, 2024 | 1.640 | 1.750 | 1.600 | 1.650 | 48,196 | -0.04(-2.37%) |
Feb 15, 2024 | 1.500 | 1.810 | 1.500 | 1.690 | 226,951 | +0.11(+6.96%) |
Feb 14, 2024 | 1.500 | 1.580 | 1.490 | 1.580 | 52,520 | +0.00(+0.00%) |
Feb 13, 2024 | 1.500 | 1.580 | 1.500 | 1.580 | 2,727 | +0.02(+1.28%) |
Feb 12, 2024 | 1.510 | 1.560 | 1.390 | 1.560 | 25,279 | +0.08(+5.41%) |
Feb 09, 2024 | 1.380 | 1.480 | 1.370 | 1.480 | 6,760 | +0.04(+2.78%) |
Feb 08, 2024 | 1.380 | 1.440 | 1.350 | 1.440 | 7,710 | +0.01(+0.70%) |
Feb 07, 2024 | 1.350 | 1.440 | 1.350 | 1.430 | 1,827 | +0.01(+0.70%) |
Feb 06, 2024 | 1.340 | 1.420 | 1.340 | 1.420 | 558 | +0.00(+0.00%) |
Feb 05, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 459 | +0.00(+0.00%) |
Feb 02, 2024 | 1.340 | 1.420 | 1.340 | 1.420 | 959 | +0.00(+0.00%) |
Feb 01, 2024 | 1.380 | 1.420 | 1.370 | 1.420 | 780 | +0.02(+1.43%) |
Jan 31, 2024 | 1.360 | 1.400 | 1.344 | 1.400 | 2,270 | +0.10(+7.69%) |
Jan 30, 2024 | 1.390 | 1.410 | 1.280 | 1.300 | 12,924 | -0.14(-9.72%) |
Jan 29, 2024 | 1.420 | 1.440 | 1.331 | 1.440 | 3,399 | +0.01(+0.70%) |
Jan 26, 2024 | 1.370 | 1.430 | 1.370 | 1.430 | 639 | +0.00(+0.00%) |
Jan 25, 2024 | 1.440 | 1.440 | 1.355 | 1.430 | 6,265 | +0.00(+0.01%) |
Jan 24, 2024 | 1.400 | 1.430 | 1.380 | 1.430 | 3,282 | +0.03(+2.14%) |
Jan 23, 2024 | 1.420 | 1.420 | 1.375 | 1.400 | 1,328 | +0.01(+0.72%) |
Jan 22, 2024 | 1.340 | 1.420 | 1.340 | 1.390 | 3,374 | -0.05(-3.47%) |
Jan 19, 2024 | 1.430 | 1.440 | 1.350 | 1.440 | 9,755 | +0.03(+2.13%) |
Jan 18, 2024 | 1.490 | 1.500 | 1.350 | 1.410 | 12,655 | -0.12(-7.84%) |
Jan 17, 2024 | 1.495 | 1.548 | 1.430 | 1.530 | 8,469 | +0.01(+0.66%) |
Jan 16, 2024 | 1.570 | 1.570 | 1.450 | 1.520 | 16,191 | -0.04(-2.56%) |
Jan 12, 2024 | 1.520 | 1.570 | 1.510 | 1.560 | 2,602 | -0.04(-2.50%) |
Jan 11, 2024 | 1.530 | 1.600 | 1.530 | 1.600 | 2,133 | +0.04(+2.56%) |
Jan 10, 2024 | 1.540 | 1.580 | 1.450 | 1.560 | 5,956 | -0.01(-0.64%) |
Jan 09, 2024 | 1.510 | 1.570 | 1.500 | 1.570 | 3,135 | +0.02(+1.29%) |
Jan 08, 2024 | 1.490 | 1.550 | 1.470 | 1.550 | 3,201 | +0.01(+0.65%) |
Jan 05, 2024 | 1.560 | 1.610 | 1.460 | 1.540 | 5,575 | -0.05(-3.14%) |
Jan 04, 2024 | 1.540 | 1.600 | 1.510 | 1.590 | 8,410 | -0.02(-1.24%) |
Jan 03, 2024 | 1.620 | 1.620 | 1.470 | 1.610 | 14,413 | +0.00(+0.00%) |
Jan 02, 2024 | 1.580 | 1.630 | 1.530 | 1.610 | 30,436 | -0.03(-1.83%) |
Dec 29, 2023 | 1.570 | 1.650 | 1.540 | 1.640 | 24,680 | -0.01(-0.61%) |
Dec 28, 2023 | 1.700 | 1.700 | 1.560 | 1.650 | 25,841 | -0.01(-0.60%) |
Dec 27, 2023 | 1.660 | 1.740 | 1.610 | 1.660 | 11,664 | -0.06(-3.49%) |
Dec 26, 2023 | 1.720 | 1.740 | 1.690 | 1.720 | 6,125 | +0.02(+1.18%) |
Dec 22, 2023 | 1.650 | 1.710 | 1.610 | 1.700 | 8,010 | -0.01(-0.58%) |
Dec 21, 2023 | 1.700 | 1.730 | 1.610 | 1.710 | 14,121 | -0.02(-1.16%) |
Dec 20, 2023 | 1.740 | 1.740 | 1.710 | 1.730 | 5,933 | -0.01(-0.57%) |
Dec 19, 2023 | 1.730 | 1.780 | 1.700 | 1.740 | 8,744 | -0.05(-2.79%) |
Dec 18, 2023 | 1.790 | 1.800 | 1.742 | 1.790 | 4,227 | +0.00(+0.00%) |
Dec 15, 2023 | 1.730 | 1.820 | 1.680 | 1.790 | 4,581 | +0.00(+0.00%) |
Dec 14, 2023 | 1.760 | 1.790 | 1.700 | 1.790 | 9,698 | +0.00(+0.00%) |
Dec 13, 2023 | 1.710 | 1.790 | 1.710 | 1.790 | 49,163 | +0.04(+2.29%) |
Dec 12, 2023 | 1.740 | 1.750 | 1.680 | 1.750 | 2,474 | +0.01(+0.57%) |
Dec 11, 2023 | 1.640 | 1.740 | 1.640 | 1.740 | 3,453 | +0.01(+0.58%) |
Dec 08, 2023 | 1.670 | 1.730 | 1.650 | 1.730 | 1,416 | +0.00(+0.00%) |
Dec 07, 2023 | 1.720 | 1.730 | 1.650 | 1.730 | 4,820 | +0.01(+0.58%) |
Dec 06, 2023 | 1.710 | 1.720 | 1.671 | 1.720 | 3,751 | +0.04(+2.38%) |
Dec 05, 2023 | 1.520 | 1.680 | 1.520 | 1.680 | 34,359 | +0.16(+10.53%) |
Dec 04, 2023 | 1.510 | 1.520 | 1.505 | 1.520 | 2,146 | +0.00(+0.00%) |
Dec 01, 2023 | 1.460 | 1.520 | 1.390 | 1.520 | 25,317 | +0.06(+4.11%) |
Nov 30, 2023 | 1.460 | 1.460 | 1.420 | 1.460 | 1,273 | +0.00(+0.00%) |
Nov 29, 2023 | 1.430 | 1.460 | 1.420 | 1.460 | 5,350 | +0.00(+0.00%) |
Nov 28, 2023 | 1.398 | 1.460 | 1.398 | 1.460 | 1,760 | +0.00(+0.00%) |
Nov 27, 2023 | 1.430 | 1.460 | 1.420 | 1.460 | 1,829 | +0.00(+0.00%) |
Nov 24, 2023 | 1.410 | 1.460 | 1.410 | 1.460 | 726 | +0.00(+0.00%) |
Nov 22, 2023 | 1.370 | 1.460 | 1.370 | 1.460 | 2,635 | +0.00(+0.00%) |
Nov 21, 2023 | 1.410 | 1.460 | 1.300 | 1.460 | 8,711 | +0.00(+0.00%) |
Nov 20, 2023 | 1.452 | 1.460 | 1.435 | 1.460 | 1,439 | +0.00(+0.00%) |
Nov 17, 2023 | 1.390 | 1.460 | 1.380 | 1.460 | 3,696 | +0.00(+0.00%) |
Nov 16, 2023 | 1.410 | 1.460 | 1.410 | 1.460 | 883 | +0.00(+0.00%) |
Nov 15, 2023 | 1.450 | 1.460 | 1.400 | 1.460 | 547 | +0.01(+0.69%) |
Nov 14, 2023 | 1.390 | 1.460 | 1.390 | 1.450 | 1,058 | -0.01(-0.68%) |
Nov 13, 2023 | 1.400 | 1.460 | 1.390 | 1.460 | 910 | +0.01(+0.69%) |
Nov 10, 2023 | 1.460 | 1.460 | 1.400 | 1.450 | 1,033 | -0.03(-2.03%) |
Nov 09, 2023 | 1.421 | 1.480 | 1.421 | 1.480 | 1,000 | +0.00(+0.00%) |
Nov 08, 2023 | 1.420 | 1.480 | 1.410 | 1.480 | 3,331 | +0.00(+0.00%) |
Nov 07, 2023 | 1.400 | 1.480 | 1.400 | 1.480 | 610 | +0.00(+0.00%) |
Nov 06, 2023 | 1.380 | 1.480 | 1.380 | 1.480 | 993 | +0.02(+1.37%) |
Nov 03, 2023 | 1.390 | 1.460 | 1.390 | 1.460 | 1,897 | +0.02(+1.39%) |
Nov 02, 2023 | 1.380 | 1.450 | 1.370 | 1.440 | 915 | -0.01(-0.69%) |