Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.740 | 1.899 | 1.700 | 1.875 | 30,529 | +0.14(+7.76%) |
May 23, 2024 | 1.830 | 1.865 | 1.690 | 1.740 | 15,636 | -0.05(-2.79%) |
May 22, 2024 | 1.900 | 1.900 | 1.760 | 1.790 | 27,832 | -0.11(-5.79%) |
May 21, 2024 | 1.780 | 1.930 | 1.770 | 1.900 | 53,339 | +0.14(+7.95%) |
May 20, 2024 | 1.750 | 1.815 | 1.750 | 1.760 | 5,381 | +0.01(+0.57%) |
May 17, 2024 | 1.897 | 1.897 | 1.750 | 1.750 | 4,365 | -0.11(-5.91%) |
May 16, 2024 | 1.840 | 1.860 | 1.770 | 1.860 | 8,085 | +0.08(+4.49%) |
May 15, 2024 | 1.820 | 1.900 | 1.780 | 1.780 | 10,539 | -0.11(-5.59%) |
May 14, 2024 | 1.810 | 1.940 | 1.810 | 1.885 | 26,622 | +0.05(+2.46%) |
May 13, 2024 | 1.830 | 1.840 | 1.811 | 1.840 | 9,304 | -0.03(-1.60%) |
May 10, 2024 | 1.779 | 1.885 | 1.760 | 1.870 | 38,798 | +0.09(+5.06%) |
May 09, 2024 | 1.750 | 1.810 | 1.750 | 1.780 | 10,033 | +0.01(+0.56%) |
May 08, 2024 | 1.890 | 1.938 | 1.740 | 1.770 | 70,523 | -0.12(-6.35%) |
May 07, 2024 | 2.000 | 2.010 | 1.890 | 1.890 | 36,764 | -0.02(-1.05%) |
May 06, 2024 | 1.970 | 2.030 | 1.900 | 1.910 | 22,593 | -0.08(-4.02%) |
May 03, 2024 | 1.990 | 2.050 | 1.980 | 1.990 | 14,278 | +0.02(+1.02%) |
May 02, 2024 | 1.930 | 2.096 | 1.930 | 1.970 | 115,610 | -0.01(-0.51%) |
May 01, 2024 | 1.880 | 2.072 | 1.880 | 1.980 | 26,312 | +0.06(+3.13%) |
Apr 30, 2024 | 1.950 | 1.970 | 1.910 | 1.920 | 4,254 | -0.03(-1.54%) |
Apr 29, 2024 | 2.010 | 2.089 | 1.950 | 1.950 | 46,234 | -0.05(-2.26%) |
Apr 26, 2024 | 2.010 | 2.040 | 1.910 | 1.995 | 26,582 | +0.06(+2.84%) |
Apr 25, 2024 | 1.990 | 2.005 | 1.910 | 1.940 | 14,468 | -0.09(-4.43%) |
Apr 24, 2024 | 2.010 | 2.120 | 1.980 | 2.030 | 38,206 | +0.01(+0.50%) |
Apr 23, 2024 | 2.000 | 2.050 | 1.970 | 2.020 | 18,729 | +0.04(+2.02%) |
Apr 22, 2024 | 1.995 | 2.055 | 1.900 | 1.980 | 10,090 | -0.05(-2.46%) |
Apr 19, 2024 | 2.040 | 2.080 | 1.990 | 2.030 | 50,453 | -0.01(-0.49%) |
Apr 18, 2024 | 2.010 | 2.160 | 1.990 | 2.040 | 64,361 | -0.03(-1.45%) |
Apr 17, 2024 | 2.120 | 2.163 | 2.070 | 2.070 | 9,798 | -0.11(-5.05%) |
Apr 16, 2024 | 2.020 | 2.180 | 1.990 | 2.180 | 211,358 | +0.11(+5.31%) |
Apr 15, 2024 | 2.340 | 2.340 | 1.970 | 2.070 | 142,875 | -0.24(-10.39%) |
Apr 12, 2024 | 2.280 | 2.322 | 2.100 | 2.310 | 20,000 | +0.05(+2.21%) |
Apr 11, 2024 | 2.210 | 2.290 | 2.170 | 2.260 | 15,690 | +0.00(+0.00%) |
Apr 10, 2024 | 2.120 | 2.290 | 2.087 | 2.260 | 18,814 | +0.04(+1.80%) |
Apr 09, 2024 | 2.210 | 2.450 | 2.210 | 2.220 | 31,118 | -0.10(-4.31%) |
Apr 08, 2024 | 2.100 | 2.320 | 2.100 | 2.320 | 59,624 | +0.21(+9.95%) |
Apr 05, 2024 | 2.073 | 2.210 | 2.073 | 2.110 | 13,820 | +0.00(+0.00%) |
Apr 04, 2024 | 2.170 | 2.232 | 2.100 | 2.110 | 12,288 | -0.02(-0.94%) |
Apr 03, 2024 | 2.060 | 2.180 | 2.040 | 2.130 | 35,468 | +0.08(+3.90%) |
Apr 02, 2024 | 2.000 | 2.080 | 1.950 | 2.050 | 36,520 | +0.01(+0.49%) |
Apr 01, 2024 | 2.020 | 2.130 | 2.000 | 2.040 | 16,633 | -0.05(-2.39%) |
Mar 28, 2024 | 2.110 | 2.140 | 2.050 | 2.090 | 5,223 | -0.05(-2.34%) |
Mar 27, 2024 | 2.220 | 2.220 | 2.030 | 2.140 | 15,629 | +0.11(+5.42%) |
Mar 26, 2024 | 2.000 | 2.160 | 2.000 | 2.030 | 49,851 | +0.02(+1.00%) |
Mar 25, 2024 | 2.310 | 2.310 | 1.950 | 2.010 | 63,421 | -0.24(-10.67%) |
Mar 22, 2024 | 2.120 | 2.300 | 2.080 | 2.250 | 61,718 | +0.13(+6.13%) |
Mar 21, 2024 | 2.110 | 2.420 | 2.090 | 2.120 | 80,777 | -0.01(-0.70%) |
Mar 20, 2024 | 2.160 | 2.499 | 2.120 | 2.135 | 103,778 | -0.06(-2.51%) |
Mar 19, 2024 | 2.090 | 2.230 | 2.055 | 2.190 | 28,972 | +0.10(+4.78%) |
Mar 18, 2024 | 2.160 | 2.344 | 2.000 | 2.090 | 55,988 | -0.02(-0.95%) |
Mar 15, 2024 | 2.290 | 2.300 | 1.920 | 2.110 | 80,779 | -0.19(-8.26%) |
Mar 14, 2024 | 2.320 | 2.380 | 2.210 | 2.300 | 20,288 | -0.05(-2.13%) |
Mar 13, 2024 | 2.580 | 2.700 | 2.260 | 2.350 | 184,901 | -0.17(-6.75%) |
Mar 12, 2024 | 2.470 | 2.600 | 2.365 | 2.520 | 45,283 | +0.04(+1.61%) |
Mar 11, 2024 | 2.270 | 2.550 | 2.270 | 2.480 | 103,333 | +0.22(+9.73%) |
Mar 08, 2024 | 2.070 | 2.290 | 2.030 | 2.260 | 112,988 | +0.26(+13.00%) |
Mar 07, 2024 | 2.000 | 2.230 | 1.950 | 2.000 | 64,743 | -0.00(-0.25%) |
Mar 06, 2024 | 2.015 | 2.188 | 1.880 | 2.005 | 81,159 | +0.08(+4.43%) |
Mar 05, 2024 | 2.020 | 2.170 | 1.860 | 1.920 | 74,622 | -0.10(-4.96%) |
Mar 04, 2024 | 2.200 | 2.250 | 2.020 | 2.020 | 110,716 | -0.13(-6.04%) |
Mar 01, 2024 | 1.890 | 2.150 | 1.890 | 2.150 | 93,704 | +0.28(+14.97%) |
Feb 29, 2024 | 1.670 | 2.150 | 1.630 | 1.870 | 187,131 | +0.26(+16.15%) |
Feb 28, 2024 | 1.560 | 1.740 | 1.560 | 1.610 | 77,489 | +0.02(+1.26%) |
Feb 27, 2024 | 1.730 | 1.860 | 1.590 | 1.590 | 84,308 | -0.14(-8.09%) |
Feb 26, 2024 | 1.950 | 1.990 | 1.710 | 1.730 | 38,290 | -0.07(-3.89%) |
Feb 23, 2024 | 1.870 | 1.870 | 1.750 | 1.800 | 27,778 | -0.09(-4.76%) |
Feb 22, 2024 | 1.830 | 1.900 | 1.830 | 1.890 | 6,238 | -0.02(-1.05%) |
Feb 21, 2024 | 1.820 | 1.910 | 1.790 | 1.910 | 17,231 | +0.06(+3.24%) |
Feb 20, 2024 | 1.900 | 1.900 | 1.800 | 1.850 | 7,514 | -0.05(-2.63%) |
Feb 16, 2024 | 1.800 | 1.920 | 1.800 | 1.900 | 14,336 | +0.05(+2.70%) |
Feb 15, 2024 | 1.880 | 1.935 | 1.850 | 1.850 | 11,314 | +0.03(+1.65%) |
Feb 14, 2024 | 1.780 | 1.840 | 1.682 | 1.820 | 40,225 | +0.08(+4.60%) |
Feb 13, 2024 | 1.720 | 1.810 | 1.670 | 1.740 | 22,120 | -0.03(-1.69%) |
Feb 12, 2024 | 1.930 | 1.930 | 1.760 | 1.770 | 33,098 | -0.09(-4.84%) |
Feb 09, 2024 | 1.900 | 1.930 | 1.820 | 1.860 | 29,416 | +0.04(+2.20%) |
Feb 08, 2024 | 1.830 | 1.896 | 1.690 | 1.820 | 75,674 | -0.04(-2.15%) |
Feb 07, 2024 | 1.870 | 1.980 | 1.750 | 1.860 | 79,080 | -0.03(-1.59%) |
Feb 06, 2024 | 1.830 | 2.140 | 1.830 | 1.890 | 172,749 | +0.09(+5.00%) |
Feb 05, 2024 | 1.730 | 1.800 | 1.710 | 1.800 | 69,496 | +0.05(+2.86%) |
Feb 02, 2024 | 1.710 | 1.820 | 1.710 | 1.750 | 157,272 | +0.05(+2.94%) |
Feb 01, 2024 | 1.730 | 1.740 | 1.700 | 1.700 | 21,679 | +0.04(+2.41%) |
Jan 31, 2024 | 1.750 | 1.800 | 1.660 | 1.660 | 35,294 | -0.09(-5.14%) |
Jan 30, 2024 | 1.700 | 1.780 | 1.700 | 1.750 | 19,514 | -0.05(-2.78%) |
Jan 29, 2024 | 1.650 | 1.850 | 1.650 | 1.800 | 60,498 | +0.15(+9.09%) |
Jan 26, 2024 | 1.600 | 1.700 | 1.595 | 1.650 | 10,938 | -0.05(-2.94%) |
Jan 25, 2024 | 1.750 | 1.830 | 1.670 | 1.700 | 18,540 | -0.02(-1.16%) |
Jan 24, 2024 | 1.640 | 1.760 | 1.630 | 1.720 | 17,975 | +0.05(+2.99%) |
Jan 23, 2024 | 1.660 | 1.728 | 1.660 | 1.670 | 14,704 | +0.09(+5.70%) |
Jan 22, 2024 | 1.580 | 1.640 | 1.540 | 1.580 | 49,653 | +0.00(+0.00%) |
Jan 19, 2024 | 1.620 | 1.664 | 1.580 | 1.580 | 17,992 | -0.02(-1.25%) |
Jan 18, 2024 | 1.670 | 1.750 | 1.550 | 1.600 | 27,956 | -0.08(-4.76%) |
Jan 17, 2024 | 1.600 | 1.720 | 1.600 | 1.680 | 8,427 | +0.08(+5.00%) |
Jan 16, 2024 | 1.740 | 1.740 | 1.580 | 1.600 | 15,361 | -0.05(-3.03%) |
Jan 12, 2024 | 1.650 | 1.740 | 1.650 | 1.650 | 31,577 | -0.03(-1.79%) |
Jan 11, 2024 | 1.860 | 2.000 | 1.567 | 1.680 | 263,481 | -0.21(-11.11%) |
Jan 10, 2024 | 1.910 | 2.040 | 1.810 | 1.890 | 233,809 | +0.01(+0.53%) |
Jan 09, 2024 | 1.790 | 1.970 | 1.710 | 1.880 | 64,111 | +0.16(+9.30%) |
Jan 08, 2024 | 1.610 | 1.750 | 1.450 | 1.720 | 224,747 | +0.06(+3.62%) |
Jan 05, 2024 | 1.720 | 1.900 | 1.582 | 1.660 | 81,805 | -0.06(-3.49%) |
Jan 04, 2024 | 1.820 | 1.820 | 1.670 | 1.720 | 10,195 | -0.05(-2.82%) |
Jan 03, 2024 | 1.804 | 1.870 | 1.670 | 1.770 | 22,265 | -0.11(-5.85%) |
Jan 02, 2024 | 1.850 | 1.940 | 1.830 | 1.880 | 27,582 | +0.03(+1.62%) |
Dec 29, 2023 | 1.760 | 2.100 | 1.755 | 1.850 | 127,234 | +0.04(+2.21%) |
Dec 28, 2023 | 1.720 | 1.860 | 1.660 | 1.810 | 53,086 | +0.03(+1.69%) |
Dec 27, 2023 | 1.590 | 1.820 | 1.579 | 1.780 | 72,392 | +0.19(+11.95%) |
Dec 26, 2023 | 1.600 | 1.660 | 1.550 | 1.590 | 35,648 | -0.01(-0.63%) |
Dec 22, 2023 | 1.590 | 1.660 | 1.520 | 1.600 | 44,859 | +0.08(+5.26%) |
Dec 21, 2023 | 1.500 | 1.650 | 1.430 | 1.520 | 106,090 | +0.07(+4.83%) |
Dec 20, 2023 | 1.500 | 1.640 | 1.430 | 1.450 | 126,822 | -0.01(-0.68%) |
Dec 19, 2023 | 1.490 | 1.702 | 1.430 | 1.460 | 121,601 | -0.05(-3.31%) |
Dec 18, 2023 | 1.800 | 1.880 | 1.510 | 1.510 | 299,928 | -0.19(-11.18%) |
Dec 15, 2023 | 1.990 | 1.990 | 1.700 | 1.700 | 52,746 | -0.05(-2.86%) |
Dec 14, 2023 | 1.740 | 1.850 | 1.710 | 1.750 | 98,901 | -0.08(-4.37%) |
Dec 13, 2023 | 1.910 | 1.970 | 1.731 | 1.830 | 84,299 | -0.04(-2.14%) |
Dec 12, 2023 | 1.860 | 1.980 | 1.720 | 1.870 | 65,249 | +0.01(+0.54%) |
Dec 11, 2023 | 1.940 | 2.050 | 1.660 | 1.860 | 110,699 | -0.13(-6.53%) |
Dec 08, 2023 | 2.020 | 2.150 | 1.870 | 1.990 | 33,640 | -0.09(-4.33%) |
Dec 07, 2023 | 2.230 | 2.230 | 2.040 | 2.080 | 35,372 | -0.12(-5.45%) |
Dec 06, 2023 | 1.850 | 2.400 | 1.806 | 2.200 | 141,917 | +0.28(+14.58%) |
Dec 05, 2023 | 1.880 | 1.930 | 1.800 | 1.920 | 97,778 | -0.01(-0.52%) |
Dec 04, 2023 | 2.210 | 2.419 | 1.930 | 1.930 | 201,678 | -0.28(-12.67%) |
Dec 01, 2023 | 2.420 | 2.420 | 2.200 | 2.210 | 38,202 | -0.11(-4.74%) |
Nov 30, 2023 | 2.410 | 2.650 | 2.250 | 2.320 | 43,400 | +0.08(+3.57%) |
Nov 29, 2023 | 2.300 | 2.410 | 2.210 | 2.240 | 37,012 | -0.12(-5.08%) |
Nov 28, 2023 | 2.340 | 2.590 | 2.319 | 2.360 | 82,454 | +0.04(+1.72%) |
Nov 27, 2023 | 2.310 | 2.430 | 2.212 | 2.320 | 11,849 | -0.21(-8.12%) |
Nov 24, 2023 | 2.363 | 2.600 | 2.363 | 2.525 | 1,337 | +0.15(+6.09%) |
Nov 22, 2023 | 2.310 | 2.410 | 2.300 | 2.380 | 22,516 | +0.10(+4.39%) |
Nov 21, 2023 | 2.360 | 2.690 | 2.250 | 2.280 | 105,320 | -0.06(-2.56%) |
Nov 20, 2023 | 2.420 | 2.600 | 2.320 | 2.340 | 19,466 | -0.03(-1.27%) |
Nov 17, 2023 | 2.460 | 2.490 | 2.200 | 2.370 | 49,392 | +0.00(+0.00%) |
Nov 16, 2023 | 2.250 | 2.415 | 2.250 | 2.370 | 7,759 | +0.13(+5.80%) |
Nov 15, 2023 | 2.180 | 2.310 | 2.158 | 2.240 | 38,291 | -0.05(-2.18%) |
Nov 14, 2023 | 2.640 | 3.000 | 2.250 | 2.290 | 262,138 | -0.06(-2.55%) |
Nov 13, 2023 | 2.290 | 2.410 | 2.080 | 2.350 | 35,954 | -0.00(-0.21%) |
Nov 10, 2023 | 2.320 | 2.486 | 2.310 | 2.355 | 30,838 | -0.06(-2.69%) |
Nov 09, 2023 | 2.460 | 2.541 | 2.310 | 2.420 | 97,009 | -0.05(-2.02%) |
Nov 08, 2023 | 2.500 | 2.575 | 2.400 | 2.470 | 34,390 | -0.04(-1.59%) |
Nov 07, 2023 | 2.510 | 2.584 | 2.460 | 2.510 | 24,899 | -0.04(-1.57%) |
Nov 06, 2023 | 2.820 | 3.090 | 2.510 | 2.550 | 178,155 | -0.26(-9.25%) |
Nov 03, 2023 | 3.100 | 3.280 | 2.728 | 2.810 | 374,829 | -0.25(-8.32%) |
Nov 02, 2023 | 3.180 | 3.610 | 3.040 | 3.065 | 558,858 | -0.02(-0.49%) |
Nov 01, 2023 | 3.170 | 3.270 | 3.000 | 3.080 | 249,622 | -0.08(-2.53%) |
Oct 31, 2023 | 3.120 | 3.280 | 3.050 | 3.160 | 207,227 | +0.09(+2.93%) |
Oct 30, 2023 | 3.100 | 3.390 | 3.030 | 3.070 | 400,910 | -0.07(-2.23%) |
Oct 27, 2023 | 3.170 | 3.440 | 3.060 | 3.140 | 528,490 | +0.04(+1.29%) |
Oct 26, 2023 | 3.210 | 3.450 | 3.030 | 3.100 | 386,192 | +0.00(+0.00%) |
Oct 25, 2023 | 3.310 | 3.680 | 3.060 | 3.100 | 658,633 | +0.06(+1.97%) |
Oct 24, 2023 | 2.630 | 3.290 | 2.380 | 3.040 | 398,574 | +0.38(+14.29%) |
Oct 23, 2023 | 2.150 | 2.940 | 2.150 | 2.660 | 772,649 | +0.46(+20.91%) |
Oct 20, 2023 | 2.510 | 2.700 | 2.020 | 2.200 | 389,595 | -0.18(-7.56%) |
Oct 19, 2023 | 2.700 | 3.560 | 2.210 | 2.380 | 711,788 | -0.30(-11.19%) |
Oct 18, 2023 | 2.590 | 2.940 | 2.590 | 2.680 | 168,907 | +0.10(+3.88%) |
Oct 17, 2023 | 2.040 | 2.630 | 2.040 | 2.580 | 111,969 | +0.48(+22.86%) |
Oct 16, 2023 | 2.090 | 2.170 | 1.970 | 2.100 | 32,885 | -0.10(-4.54%) |
Oct 13, 2023 | 2.300 | 2.340 | 2.110 | 2.200 | 33,719 | +0.03(+1.37%) |
Oct 12, 2023 | 1.910 | 2.210 | 1.880 | 2.170 | 59,275 | +0.23(+11.86%) |
Oct 11, 2023 | 1.880 | 2.000 | 1.750 | 1.940 | 35,907 | +0.10(+5.43%) |
Oct 10, 2023 | 1.870 | 1.910 | 1.750 | 1.840 | 28,518 | +0.02(+1.10%) |
Oct 09, 2023 | 1.900 | 1.900 | 1.820 | 1.820 | 17,224 | -0.04(-2.15%) |
Oct 06, 2023 | 1.940 | 2.000 | 1.785 | 1.860 | 51,580 | +0.06(+3.33%) |
Oct 05, 2023 | 1.780 | 1.890 | 1.730 | 1.800 | 28,160 | +0.02(+1.12%) |
Oct 04, 2023 | 1.770 | 1.800 | 1.770 | 1.780 | 87,535 | -0.02(-1.11%) |
Oct 03, 2023 | 1.880 | 1.941 | 1.770 | 1.800 | 36,914 | -0.14(-7.22%) |
Oct 02, 2023 | 1.910 | 1.990 | 1.850 | 1.940 | 33,786 | -0.04(-2.02%) |
Sep 29, 2023 | 2.020 | 2.080 | 1.920 | 1.980 | 21,737 | +0.01(+0.51%) |
Sep 28, 2023 | 2.160 | 2.160 | 1.910 | 1.970 | 32,812 | -0.03(-1.25%) |
Sep 27, 2023 | 1.890 | 2.060 | 1.770 | 1.995 | 154,927 | +0.09(+4.45%) |
Sep 26, 2023 | 2.010 | 2.070 | 1.770 | 1.910 | 81,876 | -0.16(-7.73%) |
Sep 25, 2023 | 2.130 | 2.080 | 2.070 | 2.070 | 60,422 | +0.02(+0.98%) |
Sep 22, 2023 | 2.120 | 2.150 | 1.900 | 2.050 | 92,500 | -0.07(-3.30%) |
Sep 21, 2023 | 2.200 | 2.280 | 2.110 | 2.120 | 35,030 | -0.13(-5.78%) |
Sep 20, 2023 | 2.350 | 2.560 | 2.030 | 2.250 | 132,244 | +0.00(+0.00%) |
Sep 19, 2023 | 2.410 | 2.450 | 2.250 | 2.250 | 45,643 | -0.22(-8.91%) |
Sep 18, 2023 | 2.890 | 2.890 | 2.440 | 2.470 | 102,583 | -0.20(-7.49%) |
Sep 15, 2023 | 2.830 | 2.882 | 2.650 | 2.670 | 97,291 | -0.16(-5.65%) |
Sep 14, 2023 | 2.620 | 3.000 | 2.600 | 2.830 | 34,434 | +0.20(+7.60%) |
Sep 13, 2023 | 2.750 | 2.750 | 2.490 | 2.630 | 73,155 | -0.11(-4.01%) |
Sep 12, 2023 | 3.120 | 3.150 | 2.710 | 2.740 | 261,895 | -0.61(-18.21%) |