Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.070 | 1.110 | 1.050 | 1.080 | 4,321 | +0.03(+2.86%) |
May 22, 2024 | 1.150 | 1.145 | 1.010 | 1.050 | 57,608 | -0.09(-7.89%) |
May 21, 2024 | 1.220 | 1.220 | 1.110 | 1.140 | 21,213 | -0.04(-3.39%) |
May 20, 2024 | 1.180 | 1.220 | 1.180 | 1.180 | 29,673 | +0.01(+0.85%) |
May 17, 2024 | 1.270 | 1.270 | 1.070 | 1.170 | 20,825 | -0.04(-3.31%) |
May 16, 2024 | 1.170 | 1.240 | 1.170 | 1.210 | 16,137 | +0.01(+0.83%) |
May 15, 2024 | 1.220 | 1.233 | 1.140 | 1.200 | 8,711 | -0.04(-3.23%) |
May 14, 2024 | 1.090 | 1.250 | 1.090 | 1.240 | 63,398 | +0.12(+10.71%) |
May 13, 2024 | 1.200 | 1.218 | 1.086 | 1.120 | 19,151 | -0.07(-5.88%) |
May 10, 2024 | 1.180 | 1.270 | 1.140 | 1.190 | 65,071 | -0.01(-0.83%) |
May 09, 2024 | 1.230 | 1.230 | 1.200 | 1.200 | 16,594 | -0.03(-2.43%) |
May 08, 2024 | 1.190 | 1.230 | 1.123 | 1.230 | 79,982 | +0.05(+4.23%) |
May 07, 2024 | 1.310 | 1.310 | 1.160 | 1.180 | 43,270 | -0.13(-9.92%) |
May 06, 2024 | 1.080 | 1.400 | 1.080 | 1.310 | 146,670 | +0.23(+21.30%) |
May 03, 2024 | 1.070 | 1.110 | 1.040 | 1.080 | 54,510 | +0.04(+3.85%) |
May 02, 2024 | 1.070 | 1.070 | 1.010 | 1.040 | 13,319 | +0.00(+0.00%) |
May 01, 2024 | 1.050 | 1.080 | 1.010 | 1.040 | 17,686 | -0.03(-2.80%) |
Apr 30, 2024 | 1.060 | 1.090 | 1.060 | 1.070 | 14,244 | +0.01(+0.93%) |
Apr 29, 2024 | 1.090 | 1.099 | 1.040 | 1.060 | 31,826 | -0.04(-3.63%) |
Apr 26, 2024 | 1.100 | 1.140 | 1.050 | 1.100 | 24,954 | +0.00(+0.00%) |
Apr 25, 2024 | 1.160 | 1.160 | 1.100 | 1.100 | 43,866 | -0.07(-5.98%) |
Apr 24, 2024 | 1.170 | 1.200 | 1.140 | 1.170 | 13,910 | -0.08(-6.40%) |
Apr 23, 2024 | 1.200 | 1.250 | 1.166 | 1.250 | 10,903 | +0.07(+5.93%) |
Apr 22, 2024 | 1.180 | 1.200 | 1.140 | 1.180 | 18,750 | -0.03(-2.48%) |
Apr 19, 2024 | 1.220 | 1.300 | 1.170 | 1.210 | 31,476 | -0.01(-0.82%) |
Apr 18, 2024 | 1.310 | 1.310 | 1.213 | 1.220 | 22,747 | +0.02(+1.67%) |
Apr 17, 2024 | 1.160 | 1.200 | 1.140 | 1.200 | 14,928 | +0.02(+1.69%) |
Apr 16, 2024 | 1.150 | 1.180 | 1.110 | 1.180 | 23,586 | +0.01(+0.85%) |
Apr 15, 2024 | 1.230 | 1.240 | 1.145 | 1.170 | 48,526 | -0.06(-4.88%) |
Apr 12, 2024 | 1.270 | 1.280 | 1.150 | 1.230 | 58,819 | +0.03(+2.50%) |
Apr 11, 2024 | 1.320 | 1.320 | 1.190 | 1.200 | 70,893 | -0.11(-8.40%) |
Apr 10, 2024 | 1.330 | 1.340 | 1.270 | 1.310 | 6,843 | -0.04(-2.96%) |
Apr 09, 2024 | 1.340 | 1.350 | 1.310 | 1.350 | 20,993 | +0.00(+0.00%) |
Apr 08, 2024 | 1.350 | 1.350 | 1.300 | 1.350 | 31,694 | +0.03(+2.27%) |
Apr 05, 2024 | 1.260 | 1.340 | 1.260 | 1.320 | 61,228 | +0.06(+4.76%) |
Apr 04, 2024 | 1.360 | 1.440 | 1.220 | 1.260 | 211,336 | +0.00(+0.00%) |
Apr 03, 2024 | 1.240 | 1.350 | 1.230 | 1.260 | 44,993 | +0.02(+1.61%) |
Apr 02, 2024 | 1.280 | 1.320 | 1.210 | 1.240 | 77,140 | -0.07(-5.34%) |
Apr 01, 2024 | 1.370 | 1.430 | 1.270 | 1.310 | 69,185 | -0.05(-3.68%) |
Mar 28, 2024 | 1.420 | 1.420 | 1.310 | 1.360 | 69,856 | -0.03(-2.16%) |
Mar 27, 2024 | 1.420 | 1.430 | 1.340 | 1.390 | 27,076 | -0.02(-1.42%) |
Mar 26, 2024 | 1.480 | 1.500 | 1.330 | 1.410 | 53,201 | -0.04(-2.76%) |
Mar 25, 2024 | 1.390 | 1.450 | 1.310 | 1.450 | 60,700 | +0.02(+1.40%) |
Mar 22, 2024 | 1.330 | 1.455 | 1.330 | 1.430 | 126,865 | +0.10(+7.52%) |
Mar 21, 2024 | 1.430 | 1.550 | 1.330 | 1.330 | 137,592 | -0.22(-14.19%) |
Mar 20, 2024 | 1.190 | 1.630 | 1.190 | 1.550 | 248,729 | +0.37(+31.36%) |
Mar 19, 2024 | 1.200 | 1.280 | 1.080 | 1.180 | 66,317 | -0.02(-1.67%) |
Mar 18, 2024 | 1.260 | 1.300 | 1.200 | 1.200 | 188,016 | -0.03(-2.44%) |
Mar 15, 2024 | 1.260 | 1.280 | 1.145 | 1.230 | 137,199 | -0.05(-3.91%) |
Mar 14, 2024 | 1.390 | 1.390 | 1.170 | 1.280 | 61,718 | -0.10(-7.25%) |
Mar 13, 2024 | 1.300 | 1.432 | 1.300 | 1.380 | 193,243 | -0.10(-6.76%) |
Mar 12, 2024 | 1.470 | 1.508 | 1.300 | 1.480 | 38,644 | +0.01(+0.68%) |
Mar 11, 2024 | 1.470 | 1.520 | 1.430 | 1.470 | 33,547 | +0.04(+2.80%) |
Mar 08, 2024 | 1.590 | 1.590 | 1.400 | 1.430 | 143,538 | -0.15(-9.49%) |
Mar 07, 2024 | 1.630 | 1.640 | 1.540 | 1.580 | 105,533 | -0.07(-4.24%) |
Mar 06, 2024 | 1.580 | 1.650 | 1.580 | 1.650 | 104,320 | +0.08(+5.10%) |
Mar 05, 2024 | 1.550 | 1.600 | 1.510 | 1.570 | 101,522 | -0.03(-1.88%) |
Mar 04, 2024 | 1.510 | 1.650 | 1.490 | 1.600 | 75,644 | +0.07(+4.58%) |
Mar 01, 2024 | 1.570 | 1.580 | 1.470 | 1.530 | 70,004 | +0.00(+0.00%) |
Feb 29, 2024 | 1.620 | 1.630 | 1.510 | 1.530 | 32,953 | -0.08(-4.97%) |
Feb 28, 2024 | 1.590 | 1.680 | 1.560 | 1.610 | 51,979 | +0.03(+1.90%) |
Feb 27, 2024 | 1.550 | 1.640 | 1.540 | 1.580 | 77,390 | -0.02(-1.25%) |
Feb 26, 2024 | 1.330 | 1.660 | 1.300 | 1.600 | 282,674 | +0.33(+25.98%) |
Feb 23, 2024 | 1.440 | 1.470 | 1.232 | 1.270 | 126,568 | -0.13(-9.29%) |
Feb 22, 2024 | 1.690 | 1.750 | 1.370 | 1.400 | 200,717 | -0.26(-15.66%) |
Feb 21, 2024 | 1.790 | 1.800 | 1.650 | 1.660 | 102,251 | -0.04(-2.35%) |
Feb 20, 2024 | 1.920 | 1.960 | 1.700 | 1.700 | 286,658 | -0.22(-11.46%) |
Feb 16, 2024 | 1.700 | 1.980 | 1.630 | 1.920 | 448,298 | +0.25(+14.97%) |
Feb 15, 2024 | 1.720 | 1.750 | 1.640 | 1.670 | 263,615 | -0.11(-6.18%) |
Feb 14, 2024 | 1.810 | 1.810 | 1.540 | 1.780 | 474,341 | +0.25(+16.34%) |
Feb 13, 2024 | 1.800 | 1.800 | 1.500 | 1.530 | 376,722 | -0.27(-15.00%) |
Feb 12, 2024 | 1.480 | 1.980 | 1.480 | 1.800 | 1,953,598 | +0.24(+15.38%) |
Feb 09, 2024 | 1.200 | 1.780 | 1.075 | 1.560 | 3,228,807 | +0.46(+41.82%) |
Feb 08, 2024 | 1.030 | 1.150 | 0.9400 | 1.100 | 571,881 | +0.12(+12.27%) |
Feb 07, 2024 | 0.8802 | 0.9900 | 0.8802 | 0.9798 | 127,715 | +0.10(+11.34%) |
Feb 06, 2024 | 0.8900 | 0.9240 | 0.8405 | 0.8800 | 69,060 | +0.01(+1.36%) |
Feb 05, 2024 | 0.9016 | 0.9800 | 0.8682 | 0.8682 | 108,548 | -0.07(-7.34%) |
Feb 02, 2024 | 0.8762 | 1.030 | 0.8762 | 0.9370 | 154,502 | +0.03(+2.85%) |
Feb 01, 2024 | 0.8973 | 0.9430 | 0.8700 | 0.9110 | 82,598 | +0.02(+1.75%) |
Jan 31, 2024 | 0.8800 | 0.9332 | 0.8652 | 0.8953 | 34,817 | +0.02(+2.20%) |
Jan 30, 2024 | 0.9100 | 0.9700 | 0.8550 | 0.8760 | 82,554 | -0.06(-6.18%) |
Jan 29, 2024 | 0.9800 | 1.020 | 0.9100 | 0.9337 | 96,989 | -0.07(-6.63%) |
Jan 26, 2024 | 0.9101 | 1.030 | 0.8872 | 1.000 | 253,278 | +0.15(+17.48%) |
Jan 25, 2024 | 0.7700 | 0.8581 | 0.7500 | 0.8512 | 176,268 | +0.08(+10.55%) |
Jan 24, 2024 | 0.7270 | 0.7700 | 0.7111 | 0.7700 | 82,170 | +0.04(+4.80%) |
Jan 23, 2024 | 0.7101 | 0.7369 | 0.7000 | 0.7347 | 90,021 | +0.00(+0.64%) |
Jan 22, 2024 | 0.7400 | 0.7465 | 0.6768 | 0.7300 | 302,186 | -0.01(-1.35%) |
Jan 19, 2024 | 0.7800 | 0.8000 | 0.7300 | 0.7400 | 131,243 | -0.02(-2.25%) |
Jan 18, 2024 | 0.8469 | 0.8475 | 0.7565 | 0.7570 | 144,569 | -0.07(-8.24%) |
Jan 17, 2024 | 0.8700 | 0.8913 | 0.8240 | 0.8250 | 93,937 | -0.04(-4.59%) |
Jan 16, 2024 | 0.8800 | 0.9098 | 0.8645 | 0.8647 | 84,673 | -0.06(-6.00%) |
Jan 12, 2024 | 0.9300 | 0.9338 | 0.8800 | 0.9199 | 89,734 | +0.02(+2.20%) |
Jan 11, 2024 | 0.9282 | 0.9282 | 0.8650 | 0.9001 | 124,025 | +0.00(+0.01%) |
Jan 10, 2024 | 0.9800 | 1.020 | 0.8800 | 0.9000 | 217,280 | -0.07(-6.75%) |
Jan 09, 2024 | 1.030 | 1.030 | 0.9450 | 0.9651 | 243,463 | -0.05(-5.38%) |
Jan 08, 2024 | 1.150 | 1.210 | 1.010 | 1.020 | 318,050 | -0.11(-9.73%) |
Jan 05, 2024 | 1.110 | 1.217 | 1.110 | 1.130 | 209,112 | -0.02(-1.74%) |
Jan 04, 2024 | 1.190 | 1.240 | 1.130 | 1.150 | 133,401 | -0.06(-4.96%) |
Jan 03, 2024 | 1.130 | 1.280 | 1.120 | 1.210 | 278,881 | +0.03(+2.54%) |
Jan 02, 2024 | 1.350 | 1.380 | 1.170 | 1.180 | 465,722 | -0.19(-13.87%) |
Dec 29, 2023 | 1.420 | 1.430 | 1.370 | 1.370 | 184,776 | -0.01(-0.72%) |
Dec 28, 2023 | 1.500 | 1.580 | 1.340 | 1.380 | 686,732 | -0.12(-8.00%) |
Dec 27, 2023 | 1.680 | 1.720 | 1.500 | 1.500 | 796,078 | -0.13(-7.98%) |
Dec 26, 2023 | 1.560 | 1.750 | 1.560 | 1.630 | 577,213 | +0.11(+7.24%) |
Dec 22, 2023 | 1.690 | 1.690 | 1.520 | 1.520 | 710,642 | -0.18(-10.59%) |
Dec 21, 2023 | 1.850 | 1.870 | 1.700 | 1.700 | 408,762 | -0.10(-5.56%) |
Dec 20, 2023 | 2.170 | 2.179 | 1.750 | 1.800 | 940,923 | -0.43(-19.28%) |
Dec 19, 2023 | 2.170 | 2.550 | 2.000 | 2.230 | 1,475,751 | -0.16(-6.69%) |
Dec 18, 2023 | 1.880 | 2.390 | 1.450 | 2.390 | 4,194,503 | -0.11(-4.40%) |
Dec 15, 2023 | 15.31 | 15.66 | 2.050 | 2.500 | 5,161,789 | -12.71(-83.56%) |
Dec 14, 2023 | 14.87 | 16.20 | 14.80 | 15.21 | 626,527 | +0.19(+1.26%) |
Dec 13, 2023 | 14.72 | 15.30 | 14.67 | 15.02 | 2,503,172 | +0.23(+1.56%) |
Dec 12, 2023 | 14.58 | 15.99 | 14.21 | 14.79 | 1,875,287 | +0.21(+1.44%) |
Dec 11, 2023 | 14.00 | 15.41 | 12.61 | 14.58 | 2,975,791 | +0.78(+5.65%) |
Dec 08, 2023 | 14.44 | 14.50 | 11.26 | 13.80 | 4,281,129 | -0.70(-4.83%) |
Dec 07, 2023 | 13.54 | 14.59 | 13.50 | 14.50 | 654,477 | +1.01(+7.49%) |
Dec 06, 2023 | 13.50 | 13.95 | 13.00 | 13.49 | 577,417 | -0.76(-5.33%) |
Dec 05, 2023 | 13.00 | 14.90 | 12.96 | 14.25 | 4,193,054 | +1.40(+10.89%) |
Dec 04, 2023 | 14.90 | 16.99 | 11.00 | 12.85 | 1,310,786 | -1.35(-9.51%) |
Dec 01, 2023 | 14.85 | 15.48 | 14.00 | 14.20 | 1,418,598 | -0.32(-2.20%) |
Nov 30, 2023 | 15.00 | 16.00 | 14.50 | 14.52 | 345,803 | -0.48(-3.20%) |
Nov 29, 2023 | 14.39 | 15.00 | 13.69 | 15.00 | 830,035 | +0.50(+3.45%) |
Nov 28, 2023 | 13.28 | 22.97 | 12.41 | 14.50 | 4,261,947 | +1.76(+13.81%) |
Nov 27, 2023 | 12.37 | 12.89 | 11.46 | 12.74 | 66,464 | +0.29(+2.33%) |
Nov 24, 2023 | 9.780 | 12.83 | 9.610 | 12.45 | 664,837 | +1.58(+14.54%) |
Nov 22, 2023 | 8.450 | 11.85 | 8.400 | 10.87 | 1,312,291 | +2.48(+29.56%) |
Nov 21, 2023 | 8.390 | 9.150 | 7.960 | 8.390 | 426,863 | -0.01(-0.12%) |
Nov 20, 2023 | 10.14 | 10.72 | 7.930 | 8.400 | 569,674 | -1.45(-14.72%) |
Nov 17, 2023 | 9.250 | 10.27 | 9.201 | 9.850 | 20,300 | +0.54(+5.74%) |
Nov 16, 2023 | 10.29 | 10.29 | 9.140 | 9.315 | 24,127 | -0.62(-6.29%) |
Nov 15, 2023 | 10.40 | 10.40 | 9.752 | 9.940 | 22,714 | -0.10(-1.00%) |
Nov 14, 2023 | 9.540 | 10.20 | 9.410 | 10.04 | 22,225 | +0.21(+2.14%) |
Nov 13, 2023 | 9.620 | 10.29 | 9.260 | 9.830 | 83,887 | +0.19(+1.97%) |
Nov 10, 2023 | 9.160 | 10.05 | 8.850 | 9.640 | 170,612 | +0.50(+5.47%) |
Nov 09, 2023 | 8.440 | 9.200 | 8.310 | 9.140 | 89,566 | +0.43(+4.94%) |
Nov 08, 2023 | 8.030 | 9.390 | 7.820 | 8.710 | 146,692 | +0.43(+5.19%) |
Nov 07, 2023 | 8.610 | 8.740 | 7.740 | 8.280 | 68,124 | -0.36(-4.17%) |
Nov 06, 2023 | 7.080 | 8.860 | 6.760 | 8.640 | 767,320 | +1.36(+18.68%) |
Nov 03, 2023 | 7.760 | 9.260 | 6.580 | 7.280 | 1,408,843 | -0.65(-8.20%) |
Nov 02, 2023 | 6.690 | 8.060 | 6.300 | 7.930 | 678,533 | +1.39(+21.25%) |
Nov 01, 2023 | 5.860 | 6.750 | 5.151 | 6.540 | 352,973 | +0.94(+16.79%) |
Oct 31, 2023 | 8.280 | 8.450 | 5.150 | 5.600 | 222,114 | -2.51(-30.95%) |
Oct 30, 2023 | 8.490 | 8.498 | 8.020 | 8.110 | 29,677 | -0.01(-0.12%) |
Oct 27, 2023 | 7.800 | 8.440 | 7.551 | 8.120 | 34,120 | +0.32(+4.10%) |
Oct 26, 2023 | 8.090 | 8.250 | 6.830 | 7.800 | 91,537 | -0.32(-3.94%) |
Oct 25, 2023 | 8.530 | 8.530 | 8.040 | 8.120 | 35,550 | -0.65(-7.41%) |
Oct 24, 2023 | 9.420 | 9.470 | 8.420 | 8.770 | 83,597 | -0.48(-5.19%) |
Oct 23, 2023 | 8.450 | 9.730 | 8.435 | 9.250 | 335,061 | +0.99(+11.99%) |
Oct 20, 2023 | 7.920 | 8.300 | 7.790 | 8.260 | 59,134 | +0.17(+2.10%) |
Oct 19, 2023 | 6.530 | 9.000 | 6.530 | 8.090 | 855,213 | +1.64(+25.43%) |
Oct 18, 2023 | 5.340 | 6.660 | 5.120 | 6.450 | 123,851 | +0.96(+17.49%) |
Oct 17, 2023 | 4.810 | 5.490 | 4.810 | 5.490 | 133,524 | +0.26(+4.97%) |
Oct 16, 2023 | 5.010 | 5.460 | 4.800 | 5.230 | 243,890 | +0.19(+3.77%) |
Oct 13, 2023 | 5.360 | 5.799 | 4.800 | 5.040 | 218,038 | -0.04(-0.79%) |
Oct 12, 2023 | 4.580 | 5.340 | 4.500 | 5.080 | 507,767 | +0.32(+6.72%) |
Oct 11, 2023 | 5.710 | 5.710 | 4.710 | 4.760 | 129,948 | -0.55(-10.36%) |
Oct 10, 2023 | 5.770 | 5.770 | 4.810 | 5.310 | 380,404 | -1.19(-18.31%) |
Oct 09, 2023 | 6.910 | 7.790 | 6.380 | 6.500 | 379,440 | -0.82(-11.20%) |
Oct 06, 2023 | 7.050 | 10.96 | 6.600 | 7.320 | 5,605,214 | -1.64(-18.30%) |