Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 1.080 | 1.190 | 1.080 | 1.120 | 2,087,439 | +0.04(+3.70%) |
May 24, 2024 | 1.110 | 1.120 | 1.070 | 1.080 | 992,544 | -0.01(-0.92%) |
May 23, 2024 | 1.120 | 1.130 | 1.070 | 1.090 | 1,333,116 | -0.02(-1.80%) |
May 22, 2024 | 1.030 | 1.130 | 1.010 | 1.110 | 2,258,165 | +0.09(+8.82%) |
May 21, 2024 | 1.060 | 1.080 | 1.010 | 1.020 | 1,352,464 | -0.06(-5.99%) |
May 20, 2024 | 1.120 | 1.120 | 1.030 | 1.085 | 1,962,064 | -0.01(-0.46%) |
May 17, 2024 | 1.100 | 1.140 | 1.080 | 1.090 | 1,001,192 | -0.02(-1.80%) |
May 16, 2024 | 1.150 | 1.155 | 1.100 | 1.110 | 1,590,424 | -0.04(-3.48%) |
May 15, 2024 | 1.160 | 1.180 | 1.100 | 1.150 | 2,222,839 | +0.01(+0.88%) |
May 14, 2024 | 1.160 | 1.200 | 1.130 | 1.140 | 2,428,366 | -0.01(-0.87%) |
May 13, 2024 | 1.220 | 1.280 | 1.140 | 1.150 | 2,172,432 | -0.06(-4.56%) |
May 10, 2024 | 1.160 | 1.280 | 1.140 | 1.205 | 2,677,319 | +0.07(+5.70%) |
May 09, 2024 | 1.100 | 1.200 | 1.060 | 1.140 | 5,887,926 | -0.24(-17.39%) |
May 08, 2024 | 1.440 | 1.480 | 1.345 | 1.380 | 2,321,790 | -0.07(-4.83%) |
May 07, 2024 | 1.360 | 1.510 | 1.350 | 1.450 | 2,361,028 | +0.09(+6.62%) |
May 06, 2024 | 1.360 | 1.490 | 1.330 | 1.360 | 1,691,242 | -0.01(-0.73%) |
May 03, 2024 | 1.320 | 1.420 | 1.310 | 1.370 | 2,038,964 | +0.07(+5.38%) |
May 02, 2024 | 1.310 | 1.320 | 1.200 | 1.300 | 1,760,440 | +0.01(+0.78%) |
May 01, 2024 | 1.290 | 1.350 | 1.250 | 1.290 | 1,241,654 | -0.01(-0.77%) |
Apr 30, 2024 | 1.340 | 1.355 | 1.280 | 1.300 | 957,150 | -0.05(-3.70%) |
Apr 29, 2024 | 1.270 | 1.400 | 1.270 | 1.350 | 1,939,604 | +0.08(+6.30%) |
Apr 26, 2024 | 1.330 | 1.340 | 1.250 | 1.270 | 1,896,477 | -0.05(-4.15%) |
Apr 25, 2024 | 1.430 | 1.460 | 1.290 | 1.325 | 2,223,020 | -0.10(-7.34%) |
Apr 24, 2024 | 1.700 | 1.700 | 1.400 | 1.430 | 3,905,376 | -0.25(-14.88%) |
Apr 23, 2024 | 1.570 | 1.750 | 1.505 | 1.680 | 3,167,266 | +0.13(+8.39%) |
Apr 22, 2024 | 1.460 | 1.550 | 1.340 | 1.550 | 3,993,141 | +0.06(+4.03%) |
Apr 19, 2024 | 1.300 | 1.570 | 1.290 | 1.490 | 8,305,424 | +0.18(+13.74%) |
Apr 18, 2024 | 1.100 | 1.380 | 1.090 | 1.310 | 11,311,087 | +0.33(+33.78%) |
Apr 17, 2024 | 1.000 | 1.050 | 0.9700 | 0.9792 | 1,507,013 | -0.00(-0.08%) |
Apr 16, 2024 | 1.020 | 1.020 | 0.9500 | 0.9800 | 2,242,617 | -0.06(-5.77%) |
Apr 15, 2024 | 1.070 | 1.070 | 1.010 | 1.040 | 1,571,356 | +0.00(+0.00%) |
Apr 12, 2024 | 1.110 | 1.160 | 1.000 | 1.040 | 2,529,054 | -0.06(-5.45%) |
Apr 11, 2024 | 1.110 | 1.145 | 1.060 | 1.100 | 1,943,705 | -0.01(-0.90%) |
Apr 10, 2024 | 1.160 | 1.170 | 1.090 | 1.110 | 2,520,334 | -0.07(-5.93%) |
Apr 09, 2024 | 1.280 | 1.308 | 1.170 | 1.180 | 2,195,832 | -0.09(-7.09%) |
Apr 08, 2024 | 1.300 | 1.320 | 1.260 | 1.270 | 1,157,652 | -0.03(-2.31%) |
Apr 05, 2024 | 1.290 | 1.340 | 1.240 | 1.300 | 1,636,783 | -0.01(-0.76%) |
Apr 04, 2024 | 1.330 | 1.355 | 1.270 | 1.310 | 1,125,179 | -0.01(-0.76%) |
Apr 03, 2024 | 1.280 | 1.330 | 1.250 | 1.320 | 1,302,248 | +0.01(+0.76%) |
Apr 02, 2024 | 1.350 | 1.350 | 1.270 | 1.310 | 1,281,222 | -0.05(-3.68%) |
Apr 01, 2024 | 1.380 | 1.380 | 1.315 | 1.360 | 1,459,436 | -0.04(-2.86%) |
Mar 28, 2024 | 1.320 | 1.395 | 1.395 | 1.400 | 1,765,225 | +0.09(+6.87%) |
Mar 27, 2024 | 1.290 | 1.340 | 1.240 | 1.310 | 1,496,336 | +0.03(+2.34%) |
Mar 26, 2024 | 1.430 | 1.490 | 1.275 | 1.280 | 1,548,601 | -0.12(-8.57%) |
Mar 25, 2024 | 1.390 | 1.470 | 1.350 | 1.400 | 1,736,684 | +0.01(+0.72%) |
Mar 22, 2024 | 1.380 | 1.420 | 1.350 | 1.390 | 1,458,740 | +0.01(+0.72%) |
Mar 21, 2024 | 1.350 | 1.455 | 1.340 | 1.380 | 1,760,210 | +0.04(+2.99%) |
Mar 20, 2024 | 1.230 | 1.340 | 1.200 | 1.340 | 1,824,837 | +0.11(+8.94%) |
Mar 19, 2024 | 1.150 | 1.250 | 1.135 | 1.230 | 1,619,769 | +0.07(+6.03%) |
Mar 18, 2024 | 1.270 | 1.270 | 1.130 | 1.160 | 2,011,140 | -0.07(-5.69%) |
Mar 15, 2024 | 1.180 | 1.330 | 1.180 | 1.230 | 3,380,343 | +0.03(+2.50%) |
Mar 14, 2024 | 1.200 | 1.260 | 1.160 | 1.200 | 2,422,659 | +0.02(+1.69%) |
Mar 13, 2024 | 1.200 | 1.265 | 1.160 | 1.180 | 1,684,022 | -0.02(-1.67%) |
Mar 12, 2024 | 1.220 | 1.260 | 1.160 | 1.200 | 1,743,453 | -0.03(-2.44%) |
Mar 11, 2024 | 1.300 | 1.340 | 1.220 | 1.230 | 1,453,134 | -0.06(-4.65%) |
Mar 08, 2024 | 1.340 | 1.400 | 1.255 | 1.290 | 2,642,976 | -0.04(-3.01%) |
Mar 07, 2024 | 1.400 | 1.450 | 1.330 | 1.330 | 2,072,862 | -0.07(-5.00%) |
Mar 06, 2024 | 1.390 | 1.465 | 1.380 | 1.400 | 1,747,288 | +0.06(+4.48%) |
Mar 05, 2024 | 1.340 | 1.440 | 1.290 | 1.340 | 2,118,558 | -0.01(-0.74%) |
Mar 04, 2024 | 1.420 | 1.470 | 1.340 | 1.350 | 3,129,368 | -0.06(-4.26%) |
Mar 01, 2024 | 1.350 | 1.490 | 1.340 | 1.410 | 3,820,604 | +0.06(+4.44%) |
Feb 29, 2024 | 1.300 | 1.550 | 1.235 | 1.350 | 7,221,935 | +0.08(+5.88%) |
Feb 28, 2024 | 1.260 | 1.360 | 1.130 | 1.275 | 8,088,341 | -0.41(-24.11%) |
Feb 27, 2024 | 1.650 | 1.720 | 1.610 | 1.680 | 2,184,230 | +0.05(+3.07%) |
Feb 26, 2024 | 1.650 | 1.740 | 1.600 | 1.630 | 1,891,579 | -0.03(-1.81%) |
Feb 23, 2024 | 1.610 | 1.660 | 1.540 | 1.660 | 1,187,757 | +0.03(+1.84%) |
Feb 22, 2024 | 1.670 | 1.685 | 1.610 | 1.630 | 1,059,011 | -0.05(-2.98%) |
Feb 21, 2024 | 1.610 | 1.710 | 1.540 | 1.680 | 1,278,841 | +0.07(+4.35%) |
Feb 20, 2024 | 1.730 | 1.750 | 1.605 | 1.610 | 1,612,763 | -0.14(-8.00%) |
Feb 16, 2024 | 1.840 | 1.850 | 1.715 | 1.750 | 3,368,971 | -0.09(-4.89%) |
Feb 15, 2024 | 1.690 | 1.850 | 1.680 | 1.840 | 2,188,316 | +0.18(+10.84%) |
Feb 14, 2024 | 1.600 | 1.675 | 1.565 | 1.660 | 1,572,747 | +0.10(+6.75%) |
Feb 13, 2024 | 1.630 | 1.640 | 1.520 | 1.555 | 1,963,938 | -0.09(-5.76%) |
Feb 12, 2024 | 1.530 | 1.680 | 1.530 | 1.650 | 1,355,702 | +0.12(+7.84%) |
Feb 09, 2024 | 1.480 | 1.550 | 1.435 | 1.530 | 1,555,132 | +0.06(+4.08%) |
Feb 08, 2024 | 1.380 | 1.500 | 1.360 | 1.470 | 1,788,347 | +0.11(+8.09%) |
Feb 07, 2024 | 1.400 | 1.420 | 1.350 | 1.360 | 1,867,730 | -0.05(-3.55%) |
Feb 06, 2024 | 1.390 | 1.460 | 1.350 | 1.410 | 1,236,427 | +0.00(+0.00%) |
Feb 05, 2024 | 1.440 | 1.440 | 1.350 | 1.410 | 2,030,742 | -0.02(-1.40%) |
Feb 02, 2024 | 1.580 | 1.580 | 1.420 | 1.430 | 1,898,678 | -0.12(-7.74%) |
Feb 01, 2024 | 1.500 | 1.780 | 1.490 | 1.550 | 4,197,584 | +0.09(+6.16%) |
Jan 31, 2024 | 1.500 | 1.536 | 1.440 | 1.460 | 2,390,910 | -0.06(-3.95%) |
Jan 30, 2024 | 1.470 | 1.570 | 1.415 | 1.520 | 2,530,620 | +0.05(+3.75%) |
Jan 29, 2024 | 1.450 | 1.490 | 1.405 | 1.465 | 2,081,735 | +0.01(+0.34%) |
Jan 26, 2024 | 1.390 | 1.470 | 1.320 | 1.460 | 3,578,552 | +0.08(+6.18%) |
Jan 25, 2024 | 1.460 | 1.680 | 1.330 | 1.375 | 6,307,276 | -0.06(-4.51%) |
Jan 24, 2024 | 1.800 | 1.814 | 1.440 | 1.440 | 7,938,828 | -0.41(-22.16%) |
Jan 23, 2024 | 1.830 | 1.985 | 1.820 | 1.850 | 2,989,986 | -0.05(-2.63%) |
Jan 22, 2024 | 1.840 | 1.950 | 1.795 | 1.900 | 2,374,291 | +0.05(+2.70%) |
Jan 19, 2024 | 1.850 | 1.870 | 1.750 | 1.850 | 3,682,798 | +0.01(+0.54%) |
Jan 18, 2024 | 1.910 | 1.930 | 1.820 | 1.840 | 2,849,596 | -0.06(-3.16%) |
Jan 17, 2024 | 1.960 | 1.980 | 1.870 | 1.900 | 1,976,648 | -0.10(-5.00%) |
Jan 16, 2024 | 2.090 | 2.125 | 1.960 | 2.000 | 2,884,070 | -0.06(-2.91%) |
Jan 12, 2024 | 2.130 | 2.210 | 2.040 | 2.060 | 2,308,692 | -0.02(-0.96%) |
Jan 11, 2024 | 2.100 | 2.190 | 2.050 | 2.080 | 2,497,545 | -0.04(-1.89%) |
Jan 10, 2024 | 2.170 | 2.195 | 2.070 | 2.120 | 2,802,728 | -0.05(-2.30%) |
Jan 09, 2024 | 2.260 | 2.300 | 2.120 | 2.170 | 4,266,847 | -0.06(-2.69%) |
Jan 08, 2024 | 2.210 | 2.255 | 2.120 | 2.230 | 3,668,286 | -0.02(-0.67%) |
Jan 05, 2024 | 2.380 | 2.430 | 2.240 | 2.245 | 3,851,104 | -0.19(-7.61%) |
Jan 04, 2024 | 2.300 | 2.465 | 2.200 | 2.430 | 6,025,334 | +0.14(+6.11%) |
Jan 03, 2024 | 2.460 | 2.460 | 2.280 | 2.290 | 4,393,221 | -0.14(-5.76%) |
Jan 02, 2024 | 3.200 | 3.240 | 2.380 | 2.430 | 15,103,821 | -0.96(-28.32%) |
Dec 29, 2023 | 3.510 | 3.560 | 3.380 | 3.390 | 2,122,766 | -0.12(-3.42%) |
Dec 28, 2023 | 3.710 | 3.710 | 3.500 | 3.510 | 1,991,589 | -0.18(-4.88%) |
Dec 27, 2023 | 3.830 | 3.840 | 3.660 | 3.690 | 1,253,500 | -0.11(-2.89%) |
Dec 26, 2023 | 3.690 | 3.880 | 3.690 | 3.800 | 1,771,501 | +0.11(+2.98%) |
Dec 22, 2023 | 3.730 | 3.845 | 3.625 | 3.690 | 2,305,479 | -0.03(-0.81%) |
Dec 21, 2023 | 3.580 | 3.755 | 3.541 | 3.720 | 1,992,376 | +0.19(+5.38%) |
Dec 20, 2023 | 3.480 | 3.670 | 3.420 | 3.530 | 2,583,767 | +0.07(+2.02%) |
Dec 19, 2023 | 3.540 | 3.590 | 3.260 | 3.460 | 4,155,357 | -0.18(-4.95%) |
Dec 18, 2023 | 3.500 | 3.805 | 3.500 | 3.640 | 2,760,187 | +0.21(+6.12%) |
Dec 15, 2023 | 3.670 | 3.670 | 3.360 | 3.430 | 14,172,027 | -0.20(-5.51%) |
Dec 14, 2023 | 3.500 | 3.735 | 3.487 | 3.630 | 4,873,248 | +0.26(+7.72%) |
Dec 13, 2023 | 3.130 | 3.370 | 3.000 | 3.370 | 3,213,215 | +0.26(+8.36%) |
Dec 12, 2023 | 3.040 | 3.160 | 2.905 | 3.110 | 10,077,247 | +0.07(+2.30%) |
Dec 11, 2023 | 3.220 | 3.250 | 3.020 | 3.040 | 4,252,748 | -0.18(-5.59%) |
Dec 08, 2023 | 3.200 | 3.350 | 3.170 | 3.220 | 1,685,199 | +0.05(+1.58%) |
Dec 07, 2023 | 3.220 | 3.254 | 3.090 | 3.170 | 3,542,069 | -0.04(-1.25%) |
Dec 06, 2023 | 3.510 | 3.525 | 3.200 | 3.210 | 3,144,164 | -0.26(-7.49%) |
Dec 05, 2023 | 3.670 | 3.740 | 3.460 | 3.470 | 1,575,810 | -0.15(-4.14%) |
Dec 04, 2023 | 3.640 | 3.750 | 3.570 | 3.620 | 1,938,948 | +0.00(+0.00%) |