Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 1.400 | 1.510 | 1.400 | 1.470 | 4,534,732 | +0.04(+2.80%) |
Jun 14, 2024 | 1.390 | 1.440 | 1.380 | 1.430 | 3,987,478 | +0.04(+2.88%) |
Jun 13, 2024 | 1.440 | 1.460 | 1.370 | 1.390 | 4,848,261 | -0.06(-4.14%) |
Jun 12, 2024 | 1.510 | 1.550 | 1.424 | 1.450 | 6,347,670 | +0.01(+0.69%) |
Jun 11, 2024 | 1.390 | 1.460 | 1.360 | 1.440 | 5,807,131 | +0.02(+1.41%) |
Jun 10, 2024 | 1.380 | 1.445 | 1.380 | 1.420 | 4,232,131 | -0.01(-0.70%) |
Jun 07, 2024 | 1.410 | 1.458 | 1.380 | 1.430 | 5,903,690 | -0.02(-1.38%) |
Jun 06, 2024 | 1.530 | 1.560 | 1.420 | 1.450 | 6,684,341 | -0.11(-7.05%) |
Jun 05, 2024 | 1.500 | 1.570 | 1.460 | 1.560 | 4,445,676 | +0.09(+6.48%) |
Jun 04, 2024 | 1.590 | 1.590 | 1.450 | 1.465 | 7,191,571 | -0.12(-7.86%) |
Jun 03, 2024 | 1.660 | 1.680 | 1.580 | 1.590 | 4,199,986 | -0.05(-3.05%) |
May 31, 2024 | 1.740 | 1.760 | 1.550 | 1.640 | 7,016,367 | -0.09(-5.20%) |
May 30, 2024 | 1.630 | 1.750 | 1.630 | 1.730 | 8,432,281 | +0.09(+5.49%) |
May 29, 2024 | 1.590 | 1.660 | 1.560 | 1.640 | 4,979,278 | +0.00(+0.00%) |
May 28, 2024 | 1.630 | 1.740 | 1.610 | 1.640 | 7,211,839 | +0.05(+3.14%) |
May 24, 2024 | 1.530 | 1.590 | 1.510 | 1.590 | 4,038,307 | +0.07(+4.61%) |
May 23, 2024 | 1.580 | 1.590 | 1.510 | 1.520 | 6,497,625 | -0.07(-4.70%) |
May 22, 2024 | 1.610 | 1.665 | 1.580 | 1.595 | 4,986,582 | -0.01(-0.31%) |
May 21, 2024 | 1.690 | 1.710 | 1.580 | 1.600 | 11,061,061 | -0.13(-7.51%) |
May 20, 2024 | 1.750 | 1.900 | 1.710 | 1.730 | 9,626,016 | +0.01(+0.58%) |
May 17, 2024 | 1.700 | 1.765 | 1.680 | 1.720 | 8,945,778 | -0.01(-0.58%) |
May 16, 2024 | 1.770 | 1.820 | 1.680 | 1.730 | 8,198,571 | -0.04(-2.26%) |
May 15, 2024 | 2.020 | 2.060 | 1.742 | 1.770 | 12,963,425 | -0.15(-7.81%) |
May 14, 2024 | 1.900 | 2.120 | 1.870 | 1.920 | 21,736,800 | +0.10(+5.49%) |
May 13, 2024 | 1.740 | 1.910 | 1.715 | 1.820 | 11,308,489 | +0.11(+6.43%) |
May 10, 2024 | 1.780 | 1.780 | 1.670 | 1.710 | 9,125,980 | +0.02(+1.18%) |
May 09, 2024 | 1.960 | 1.960 | 1.670 | 1.690 | 18,791,872 | -0.27(-13.78%) |
May 08, 2024 | 1.760 | 2.320 | 1.700 | 1.960 | 61,483,024 | +0.31(+18.79%) |
May 07, 2024 | 1.700 | 1.770 | 1.640 | 1.650 | 10,511,519 | -0.02(-1.20%) |
May 06, 2024 | 1.530 | 1.690 | 1.530 | 1.670 | 10,543,320 | -0.01(-0.60%) |
May 03, 2024 | 1.550 | 1.700 | 1.520 | 1.680 | 10,417,416 | +0.18(+12.00%) |
May 02, 2024 | 1.500 | 1.550 | 1.450 | 1.500 | 4,387,149 | +0.02(+1.35%) |
May 01, 2024 | 1.470 | 1.540 | 1.450 | 1.480 | 3,620,060 | +0.01(+0.68%) |
Apr 30, 2024 | 1.470 | 1.510 | 1.430 | 1.470 | 6,871,793 | +0.01(+0.68%) |
Apr 29, 2024 | 1.500 | 1.620 | 1.410 | 1.460 | 5,312,707 | +0.02(+1.39%) |
Apr 26, 2024 | 1.400 | 1.450 | 1.380 | 1.440 | 4,324,626 | +0.07(+5.11%) |
Apr 25, 2024 | 1.410 | 1.440 | 1.350 | 1.370 | 4,670,485 | -0.06(-4.20%) |
Apr 24, 2024 | 1.555 | 1.570 | 1.380 | 1.430 | 5,803,662 | -0.03(-2.05%) |
Apr 23, 2024 | 1.300 | 1.540 | 1.280 | 1.460 | 12,032,738 | +0.16(+12.31%) |
Apr 22, 2024 | 1.340 | 1.370 | 1.240 | 1.300 | 5,419,797 | -0.01(-0.76%) |
Apr 19, 2024 | 1.250 | 1.340 | 1.250 | 1.310 | 5,490,311 | +0.05(+3.97%) |
Apr 18, 2024 | 1.250 | 1.380 | 1.210 | 1.260 | 7,581,807 | +0.01(+0.80%) |
Apr 17, 2024 | 1.350 | 1.360 | 1.220 | 1.250 | 7,189,759 | -0.08(-6.02%) |
Apr 16, 2024 | 1.320 | 1.380 | 1.265 | 1.330 | 5,362,719 | -0.00(-0.37%) |
Apr 15, 2024 | 1.360 | 1.500 | 1.275 | 1.335 | 9,999,970 | +0.03(+2.69%) |
Apr 12, 2024 | 1.480 | 1.480 | 1.270 | 1.300 | 15,291,216 | -0.14(-9.72%) |
Apr 11, 2024 | 1.760 | 1.770 | 1.235 | 1.440 | 20,974,240 | -0.32(-18.18%) |
Apr 10, 2024 | 1.760 | 1.798 | 1.720 | 1.760 | 7,373,488 | -0.16(-8.33%) |
Apr 09, 2024 | 1.870 | 1.950 | 1.850 | 1.920 | 4,522,673 | +0.04(+2.13%) |
Apr 08, 2024 | 2.000 | 2.050 | 1.860 | 1.880 | 6,111,854 | -0.12(-6.00%) |
Apr 05, 2024 | 1.980 | 2.041 | 1.950 | 2.000 | 4,318,806 | -0.01(-0.50%) |
Apr 04, 2024 | 2.100 | 2.210 | 1.965 | 2.010 | 8,424,899 | +0.02(+1.01%) |
Apr 03, 2024 | 1.900 | 2.030 | 1.880 | 1.990 | 5,716,489 | +0.06(+3.11%) |
Apr 02, 2024 | 2.020 | 2.060 | 1.915 | 1.930 | 7,533,836 | -0.17(-8.10%) |
Apr 01, 2024 | 2.020 | 2.120 | 1.960 | 2.100 | 10,202,821 | +0.13(+6.60%) |
Mar 28, 2024 | 1.820 | 1.980 | 1.935 | 1.970 | 10,558,668 | +0.19(+10.67%) |
Mar 27, 2024 | 1.700 | 1.800 | 1.680 | 1.780 | 7,933,853 | +0.09(+5.33%) |
Mar 26, 2024 | 1.750 | 1.900 | 1.670 | 1.690 | 11,252,978 | +0.00(+0.00%) |
Mar 25, 2024 | 1.710 | 1.740 | 1.630 | 1.690 | 5,499,522 | -0.02(-1.17%) |
Mar 22, 2024 | 1.740 | 1.750 | 1.660 | 1.710 | 5,220,234 | -0.08(-4.47%) |
Mar 21, 2024 | 1.800 | 1.810 | 1.755 | 1.790 | 4,319,064 | +0.00(+0.00%) |
Mar 20, 2024 | 1.720 | 1.818 | 1.683 | 1.790 | 6,192,491 | +0.09(+5.29%) |
Mar 19, 2024 | 1.720 | 1.740 | 1.680 | 1.700 | 5,741,187 | -0.03(-1.73%) |
Mar 18, 2024 | 1.740 | 1.879 | 1.660 | 1.730 | 6,636,187 | +0.03(+1.76%) |
Mar 15, 2024 | 1.795 | 1.830 | 1.663 | 1.700 | 22,952,626 | -0.06(-3.68%) |
Mar 14, 2024 | 1.910 | 1.920 | 1.730 | 1.765 | 10,634,193 | -0.16(-8.07%) |
Mar 13, 2024 | 1.920 | 2.045 | 1.870 | 1.920 | 7,170,051 | +0.00(+0.00%) |
Mar 12, 2024 | 1.950 | 1.975 | 1.870 | 1.920 | 9,037,504 | -0.01(-0.52%) |
Mar 11, 2024 | 2.070 | 2.130 | 1.920 | 1.930 | 10,471,447 | -0.14(-6.76%) |
Mar 08, 2024 | 2.110 | 2.215 | 2.060 | 2.070 | 7,509,270 | +0.00(+0.00%) |
Mar 07, 2024 | 2.130 | 2.160 | 2.060 | 2.070 | 7,853,023 | -0.10(-4.61%) |
Mar 06, 2024 | 2.220 | 2.240 | 2.060 | 2.170 | 9,479,021 | -0.02(-0.91%) |
Mar 05, 2024 | 2.250 | 2.380 | 2.170 | 2.190 | 8,424,644 | -0.07(-3.10%) |
Mar 04, 2024 | 2.350 | 2.350 | 2.225 | 2.260 | 5,956,186 | -0.07(-3.00%) |
Mar 01, 2024 | 2.410 | 2.415 | 2.284 | 2.330 | 6,325,073 | -0.06(-2.51%) |
Feb 29, 2024 | 2.430 | 2.519 | 2.310 | 2.390 | 7,323,460 | +0.01(+0.42%) |
Feb 28, 2024 | 2.200 | 2.380 | 2.110 | 2.380 | 12,989,245 | -0.12(-4.80%) |
Feb 27, 2024 | 2.320 | 2.550 | 2.240 | 2.500 | 12,312,616 | +0.26(+11.61%) |
Feb 26, 2024 | 2.260 | 2.335 | 2.200 | 2.240 | 8,574,645 | +0.05(+2.28%) |
Feb 23, 2024 | 2.300 | 2.300 | 2.155 | 2.190 | 7,907,704 | -0.11(-4.78%) |
Feb 22, 2024 | 2.480 | 2.480 | 2.270 | 2.300 | 8,076,807 | -0.10(-4.17%) |
Feb 21, 2024 | 2.530 | 2.535 | 2.380 | 2.400 | 6,108,044 | -0.14(-5.51%) |
Feb 20, 2024 | 2.530 | 2.560 | 2.450 | 2.540 | 6,068,101 | +0.01(+0.40%) |
Feb 16, 2024 | 2.710 | 2.710 | 2.510 | 2.530 | 6,917,500 | -0.18(-6.64%) |
Feb 15, 2024 | 2.670 | 2.820 | 2.610 | 2.710 | 7,165,613 | +0.08(+3.24%) |
Feb 14, 2024 | 2.640 | 2.680 | 2.550 | 2.625 | 4,419,977 | +0.10(+3.75%) |
Feb 13, 2024 | 2.790 | 2.820 | 2.460 | 2.530 | 9,335,002 | -0.34(-11.85%) |
Feb 12, 2024 | 2.920 | 2.990 | 2.760 | 2.870 | 7,324,139 | -0.04(-1.37%) |
Feb 09, 2024 | 2.900 | 2.980 | 2.870 | 2.910 | 6,249,744 | +0.01(+0.34%) |
Feb 08, 2024 | 2.950 | 3.010 | 2.840 | 2.900 | 4,140,121 | -0.04(-1.36%) |
Feb 07, 2024 | 3.020 | 3.045 | 2.882 | 2.940 | 4,704,931 | -0.06(-2.00%) |
Feb 06, 2024 | 2.640 | 3.020 | 2.610 | 3.000 | 6,074,246 | +0.40(+15.61%) |
Feb 05, 2024 | 2.830 | 2.830 | 2.580 | 2.595 | 4,422,580 | -0.27(-9.58%) |
Feb 02, 2024 | 2.860 | 2.910 | 2.800 | 2.870 | 4,002,817 | -0.05(-1.71%) |
Feb 01, 2024 | 2.810 | 2.930 | 2.740 | 2.920 | 5,904,920 | +0.20(+7.35%) |
Jan 31, 2024 | 2.770 | 2.940 | 2.700 | 2.720 | 8,053,251 | -0.07(-2.51%) |
Jan 30, 2024 | 2.900 | 2.930 | 2.780 | 2.790 | 3,672,043 | -0.17(-5.74%) |
Jan 29, 2024 | 2.730 | 2.970 | 2.670 | 2.960 | 7,430,970 | +0.24(+8.82%) |
Jan 26, 2024 | 2.700 | 2.790 | 2.670 | 2.720 | 5,246,231 | +0.07(+2.64%) |
Jan 25, 2024 | 2.780 | 2.825 | 2.600 | 2.650 | 6,460,075 | -0.21(-7.34%) |
Jan 24, 2024 | 2.740 | 2.920 | 2.670 | 2.860 | 9,238,614 | +0.19(+7.12%) |
Jan 23, 2024 | 2.450 | 2.670 | 2.431 | 2.670 | 8,188,460 | +0.32(+13.62%) |
Jan 22, 2024 | 2.240 | 2.410 | 2.210 | 2.350 | 6,380,067 | +0.14(+6.33%) |
Jan 19, 2024 | 2.200 | 2.240 | 2.090 | 2.210 | 8,932,743 | +0.05(+2.31%) |
Jan 18, 2024 | 2.300 | 2.390 | 2.150 | 2.160 | 10,348,990 | -0.10(-4.42%) |
Jan 17, 2024 | 2.310 | 2.320 | 2.140 | 2.260 | 10,730,603 | -0.11(-4.44%) |
Jan 16, 2024 | 2.590 | 2.590 | 2.350 | 2.365 | 7,026,568 | -0.14(-5.59%) |
Jan 12, 2024 | 2.880 | 2.905 | 2.500 | 2.505 | 11,799,985 | -0.32(-11.33%) |
Jan 11, 2024 | 2.860 | 2.920 | 2.810 | 2.825 | 4,834,514 | -0.04(-1.40%) |
Jan 10, 2024 | 3.200 | 3.240 | 2.860 | 2.865 | 12,114,695 | -0.31(-9.91%) |
Jan 09, 2024 | 3.290 | 3.565 | 3.165 | 3.180 | 11,875,062 | -0.13(-3.93%) |
Jan 08, 2024 | 3.340 | 3.350 | 3.140 | 3.310 | 5,809,032 | +0.04(+1.22%) |
Jan 05, 2024 | 3.030 | 3.290 | 2.980 | 3.270 | 7,669,497 | +0.24(+7.92%) |
Jan 04, 2024 | 2.940 | 3.070 | 2.890 | 3.030 | 4,688,874 | +0.05(+1.68%) |
Jan 03, 2024 | 3.040 | 3.080 | 2.930 | 2.980 | 6,630,960 | -0.14(-4.49%) |
Jan 02, 2024 | 3.270 | 3.312 | 3.075 | 3.120 | 8,953,853 | -0.25(-7.42%) |
Dec 29, 2023 | 3.510 | 3.585 | 3.310 | 3.370 | 6,603,571 | -0.12(-3.44%) |
Dec 28, 2023 | 3.650 | 3.685 | 3.430 | 3.490 | 5,217,175 | -0.16(-4.38%) |
Dec 27, 2023 | 3.640 | 3.690 | 3.560 | 3.650 | 4,976,465 | +0.05(+1.39%) |
Dec 26, 2023 | 3.520 | 3.640 | 3.390 | 3.600 | 6,803,108 | +0.13(+3.75%) |
Dec 22, 2023 | 3.340 | 3.530 | 3.260 | 3.470 | 7,359,263 | +0.16(+4.83%) |
Dec 21, 2023 | 3.300 | 3.365 | 3.230 | 3.310 | 4,267,205 | +0.15(+4.75%) |
Dec 20, 2023 | 3.390 | 3.620 | 3.140 | 3.160 | 10,686,771 | -0.26(-7.60%) |
Dec 19, 2023 | 3.080 | 3.430 | 3.060 | 3.420 | 7,853,563 | +0.35(+11.40%) |
Dec 18, 2023 | 3.260 | 3.340 | 3.000 | 3.070 | 9,081,410 | -0.17(-5.25%) |
Dec 15, 2023 | 3.120 | 3.360 | 3.010 | 3.240 | 28,456,324 | +0.18(+5.88%) |
Dec 14, 2023 | 2.950 | 3.175 | 2.900 | 3.060 | 18,790,080 | +0.21(+7.37%) |
Dec 13, 2023 | 2.460 | 2.870 | 2.420 | 2.850 | 11,292,203 | +0.39(+15.85%) |
Dec 12, 2023 | 2.460 | 2.490 | 2.360 | 2.460 | 6,250,292 | -0.01(-0.40%) |
Dec 11, 2023 | 2.370 | 2.470 | 2.300 | 2.470 | 7,149,283 | +0.10(+4.22%) |
Dec 08, 2023 | 2.420 | 2.460 | 2.330 | 2.370 | 8,895,162 | -0.04(-1.66%) |
Dec 07, 2023 | 2.570 | 2.580 | 2.400 | 2.410 | 8,751,701 | -0.18(-6.95%) |
Dec 06, 2023 | 2.540 | 2.680 | 2.490 | 2.590 | 8,147,831 | +0.11(+4.44%) |
Dec 05, 2023 | 2.510 | 2.610 | 2.450 | 2.480 | 4,191,780 | -0.06(-2.36%) |
Dec 04, 2023 | 2.460 | 2.680 | 2.440 | 2.540 | 7,558,417 | +0.08(+3.25%) |