Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.590 | 1.640 | 1.540 | 1.630 | 1,317,331 | +0.07(+4.49%) |
May 21, 2024 | 1.570 | 1.600 | 1.480 | 1.560 | 1,514,453 | +0.05(+3.31%) |
May 20, 2024 | 1.460 | 1.880 | 1.450 | 1.510 | 7,718,547 | +0.19(+14.39%) |
May 17, 2024 | 1.400 | 1.410 | 1.280 | 1.320 | 3,251,195 | -0.06(-4.35%) |
May 16, 2024 | 1.600 | 1.740 | 1.360 | 1.380 | 5,920,243 | -0.44(-24.18%) |
May 15, 2024 | 1.680 | 1.830 | 1.660 | 1.820 | 3,106,426 | +0.17(+9.97%) |
May 14, 2024 | 1.640 | 1.730 | 1.520 | 1.655 | 1,820,059 | +0.02(+0.91%) |
May 13, 2024 | 1.710 | 1.710 | 1.620 | 1.640 | 1,898,438 | -0.04(-2.38%) |
May 10, 2024 | 1.820 | 1.870 | 1.680 | 1.680 | 907,778 | -0.12(-6.67%) |
May 09, 2024 | 1.810 | 1.835 | 1.785 | 1.800 | 427,513 | -0.02(-1.37%) |
May 08, 2024 | 1.850 | 1.860 | 1.800 | 1.825 | 541,524 | -0.04(-1.88%) |
May 07, 2024 | 1.960 | 1.975 | 1.860 | 1.860 | 537,916 | -0.08(-4.12%) |
May 06, 2024 | 1.960 | 1.980 | 1.920 | 1.940 | 620,056 | +0.01(+0.52%) |
May 03, 2024 | 1.910 | 1.975 | 1.880 | 1.930 | 803,074 | +0.05(+2.66%) |
May 02, 2024 | 1.820 | 1.885 | 1.760 | 1.880 | 920,837 | +0.09(+5.03%) |
May 01, 2024 | 1.770 | 1.855 | 1.740 | 1.790 | 586,250 | +0.02(+1.13%) |
Apr 30, 2024 | 1.840 | 1.860 | 1.760 | 1.770 | 701,387 | -0.06(-3.54%) |
Apr 29, 2024 | 1.780 | 1.840 | 1.780 | 1.835 | 457,241 | +0.04(+2.51%) |
Apr 26, 2024 | 1.790 | 1.830 | 1.740 | 1.790 | 411,171 | +0.04(+2.29%) |
Apr 25, 2024 | 1.760 | 1.810 | 1.730 | 1.750 | 816,655 | -0.05(-2.78%) |
Apr 24, 2024 | 1.850 | 1.850 | 1.780 | 1.800 | 835,515 | -0.04(-2.17%) |
Apr 23, 2024 | 1.790 | 1.936 | 1.790 | 1.840 | 766,067 | +0.05(+2.79%) |
Apr 22, 2024 | 1.800 | 1.820 | 1.770 | 1.790 | 929,562 | +0.00(+0.00%) |
Apr 19, 2024 | 1.850 | 1.850 | 1.750 | 1.790 | 1,250,857 | -0.05(-2.72%) |
Apr 18, 2024 | 1.850 | 1.860 | 1.770 | 1.840 | 1,437,409 | -0.01(-0.54%) |
Apr 17, 2024 | 1.890 | 1.920 | 1.800 | 1.850 | 888,699 | -0.02(-1.07%) |
Apr 16, 2024 | 1.930 | 1.950 | 1.870 | 1.870 | 924,663 | -0.07(-3.61%) |
Apr 15, 2024 | 2.050 | 2.050 | 1.920 | 1.940 | 1,023,907 | -0.09(-4.43%) |
Apr 12, 2024 | 2.070 | 2.100 | 1.960 | 2.030 | 1,128,045 | -0.08(-3.79%) |
Apr 11, 2024 | 2.110 | 2.140 | 2.060 | 2.110 | 818,343 | +0.00(+0.00%) |
Apr 10, 2024 | 2.210 | 2.250 | 2.070 | 2.110 | 1,006,290 | -0.19(-8.26%) |
Apr 09, 2024 | 2.320 | 2.380 | 2.220 | 2.300 | 947,623 | -0.03(-1.29%) |
Apr 08, 2024 | 2.470 | 2.530 | 2.300 | 2.330 | 794,264 | -0.08(-3.32%) |
Apr 05, 2024 | 2.460 | 2.540 | 2.370 | 2.410 | 920,076 | +0.00(+0.00%) |
Apr 04, 2024 | 2.320 | 2.570 | 2.300 | 2.410 | 2,143,064 | +0.15(+6.64%) |
Apr 03, 2024 | 2.120 | 2.260 | 2.110 | 2.260 | 843,504 | +0.12(+5.61%) |
Apr 02, 2024 | 2.190 | 2.190 | 2.040 | 2.140 | 1,212,611 | -0.11(-4.89%) |
Apr 01, 2024 | 2.300 | 2.320 | 2.205 | 2.250 | 1,122,186 | -0.04(-1.75%) |
Mar 28, 2024 | 2.250 | 2.310 | 2.300 | 2.290 | 1,602,384 | +0.07(+3.15%) |
Mar 27, 2024 | 2.040 | 2.220 | 1.960 | 2.220 | 1,939,462 | +0.20(+9.90%) |
Mar 26, 2024 | 1.910 | 2.110 | 1.770 | 2.020 | 3,269,482 | -0.04(-1.94%) |
Mar 25, 2024 | 2.060 | 2.155 | 1.960 | 2.060 | 3,585,697 | +0.05(+2.49%) |
Mar 22, 2024 | 1.980 | 2.020 | 1.911 | 2.010 | 1,772,630 | +0.06(+3.08%) |
Mar 21, 2024 | 2.110 | 2.110 | 1.930 | 1.950 | 2,174,412 | -0.14(-6.70%) |
Mar 20, 2024 | 2.150 | 2.180 | 2.050 | 2.090 | 1,294,424 | -0.02(-0.95%) |
Mar 19, 2024 | 2.100 | 2.130 | 2.010 | 2.110 | 1,263,988 | +0.01(+0.48%) |
Mar 18, 2024 | 2.120 | 2.130 | 2.010 | 2.100 | 1,312,303 | +0.04(+1.94%) |
Mar 15, 2024 | 2.100 | 2.140 | 2.060 | 2.060 | 1,532,377 | -0.03(-1.44%) |
Mar 14, 2024 | 2.140 | 2.140 | 2.060 | 2.090 | 704,765 | -0.02(-0.95%) |
Mar 13, 2024 | 2.160 | 2.240 | 2.110 | 2.110 | 939,807 | -0.03(-1.40%) |
Mar 12, 2024 | 2.150 | 2.180 | 2.090 | 2.140 | 905,533 | +0.00(+0.00%) |
Mar 11, 2024 | 2.270 | 2.270 | 2.130 | 2.140 | 850,604 | -0.09(-4.04%) |
Mar 08, 2024 | 2.310 | 2.390 | 2.190 | 2.230 | 743,864 | -0.07(-3.04%) |
Mar 07, 2024 | 2.340 | 2.340 | 2.230 | 2.300 | 561,920 | +0.00(+0.00%) |
Mar 06, 2024 | 2.390 | 2.440 | 2.260 | 2.300 | 1,180,171 | -0.03(-1.29%) |
Mar 05, 2024 | 2.520 | 2.520 | 2.300 | 2.330 | 1,306,980 | -0.22(-8.63%) |
Mar 04, 2024 | 2.530 | 2.710 | 2.510 | 2.550 | 2,133,062 | +0.14(+5.81%) |
Mar 01, 2024 | 2.420 | 2.550 | 2.360 | 2.410 | 1,377,107 | +0.03(+1.26%) |
Feb 29, 2024 | 2.330 | 2.390 | 2.290 | 2.380 | 853,265 | +0.13(+5.78%) |
Feb 28, 2024 | 2.340 | 2.360 | 2.240 | 2.250 | 1,004,236 | -0.09(-3.85%) |
Feb 27, 2024 | 2.390 | 2.480 | 2.340 | 2.340 | 1,246,481 | -0.01(-0.43%) |
Feb 26, 2024 | 2.380 | 2.460 | 2.320 | 2.350 | 1,096,090 | +0.05(+2.17%) |
Feb 23, 2024 | 2.280 | 2.365 | 2.210 | 2.300 | 1,045,490 | +0.02(+1.10%) |
Feb 22, 2024 | 2.370 | 2.400 | 2.250 | 2.275 | 923,249 | -0.02(-0.66%) |
Feb 21, 2024 | 2.320 | 2.349 | 2.270 | 2.290 | 843,451 | -0.07(-2.97%) |
Feb 20, 2024 | 2.550 | 2.590 | 2.340 | 2.360 | 1,128,962 | -0.19(-7.45%) |
Feb 16, 2024 | 2.400 | 2.570 | 2.390 | 2.550 | 1,585,914 | +0.09(+3.66%) |
Feb 15, 2024 | 2.530 | 2.550 | 2.400 | 2.460 | 1,112,107 | -0.04(-1.60%) |
Feb 14, 2024 | 2.500 | 2.590 | 2.410 | 2.500 | 1,326,931 | +0.03(+1.21%) |
Feb 13, 2024 | 2.620 | 2.650 | 2.450 | 2.470 | 1,589,229 | -0.23(-8.52%) |
Feb 12, 2024 | 2.790 | 2.790 | 2.650 | 2.700 | 1,057,605 | -0.05(-1.82%) |
Feb 09, 2024 | 2.670 | 2.760 | 2.620 | 2.750 | 1,307,725 | +0.08(+3.00%) |
Feb 08, 2024 | 2.670 | 2.795 | 2.630 | 2.670 | 1,458,659 | -0.02(-0.74%) |
Feb 07, 2024 | 2.850 | 2.860 | 2.665 | 2.690 | 3,694,338 | -0.31(-10.33%) |
Feb 06, 2024 | 3.040 | 3.130 | 2.930 | 3.000 | 936,014 | -0.05(-1.64%) |
Feb 05, 2024 | 3.100 | 3.150 | 2.965 | 3.050 | 828,558 | -0.07(-2.24%) |
Feb 02, 2024 | 3.150 | 3.150 | 3.030 | 3.120 | 612,926 | -0.04(-1.27%) |
Feb 01, 2024 | 3.190 | 3.250 | 3.075 | 3.160 | 721,790 | +0.01(+0.32%) |
Jan 31, 2024 | 3.330 | 3.360 | 3.100 | 3.150 | 979,677 | -0.19(-5.69%) |
Jan 30, 2024 | 3.450 | 3.505 | 3.270 | 3.340 | 784,125 | -0.06(-1.76%) |
Jan 29, 2024 | 3.430 | 3.500 | 3.300 | 3.400 | 842,776 | -0.04(-1.16%) |
Jan 26, 2024 | 3.460 | 3.500 | 3.345 | 3.440 | 588,277 | -0.01(-0.29%) |
Jan 25, 2024 | 3.530 | 3.669 | 3.430 | 3.450 | 600,409 | -0.06(-1.71%) |
Jan 24, 2024 | 3.640 | 3.780 | 3.445 | 3.510 | 1,014,468 | -0.07(-1.96%) |
Jan 23, 2024 | 3.660 | 3.660 | 3.460 | 3.580 | 736,926 | -0.05(-1.38%) |
Jan 22, 2024 | 3.570 | 3.690 | 3.505 | 3.630 | 634,243 | +0.15(+4.31%) |
Jan 19, 2024 | 3.480 | 3.520 | 3.340 | 3.480 | 1,075,078 | +0.02(+0.58%) |
Jan 18, 2024 | 3.640 | 3.720 | 3.385 | 3.460 | 853,761 | -0.15(-4.16%) |
Jan 17, 2024 | 3.810 | 3.810 | 3.530 | 3.610 | 1,247,945 | -0.26(-6.72%) |
Jan 16, 2024 | 3.520 | 3.920 | 3.405 | 3.870 | 1,594,914 | +0.27(+7.50%) |
Jan 12, 2024 | 3.450 | 3.716 | 3.450 | 3.600 | 999,096 | +0.18(+5.26%) |
Jan 11, 2024 | 3.490 | 3.560 | 3.260 | 3.420 | 775,113 | -0.09(-2.56%) |
Jan 10, 2024 | 3.730 | 3.730 | 3.400 | 3.510 | 905,935 | -0.23(-6.15%) |
Jan 09, 2024 | 3.650 | 3.850 | 3.610 | 3.740 | 891,899 | +0.11(+3.03%) |
Jan 08, 2024 | 3.340 | 3.665 | 3.280 | 3.630 | 919,060 | +0.28(+8.36%) |
Jan 05, 2024 | 3.400 | 3.460 | 3.250 | 3.350 | 1,002,593 | -0.06(-1.76%) |
Jan 04, 2024 | 3.250 | 3.495 | 3.230 | 3.410 | 942,974 | +0.14(+4.28%) |
Jan 03, 2024 | 3.160 | 3.350 | 3.050 | 3.270 | 807,731 | +0.13(+4.14%) |
Jan 02, 2024 | 3.290 | 3.290 | 2.960 | 3.140 | 800,613 | -0.19(-5.71%) |
Dec 29, 2023 | 3.290 | 3.500 | 3.274 | 3.330 | 1,039,480 | +0.07(+2.15%) |
Dec 28, 2023 | 3.190 | 3.280 | 3.160 | 3.260 | 519,993 | +0.07(+2.19%) |
Dec 27, 2023 | 3.090 | 3.200 | 3.030 | 3.190 | 518,196 | +0.11(+3.57%) |
Dec 26, 2023 | 3.050 | 3.110 | 2.940 | 3.080 | 496,366 | +0.05(+1.65%) |
Dec 22, 2023 | 3.010 | 3.280 | 3.000 | 3.030 | 1,134,605 | +0.04(+1.34%) |
Dec 21, 2023 | 2.930 | 2.995 | 2.870 | 2.990 | 457,283 | +0.11(+3.82%) |
Dec 20, 2023 | 2.950 | 3.005 | 2.860 | 2.880 | 670,318 | -0.11(-3.68%) |
Dec 19, 2023 | 2.910 | 3.085 | 2.910 | 2.990 | 1,010,201 | +0.10(+3.28%) |
Dec 18, 2023 | 2.930 | 3.070 | 2.840 | 2.895 | 576,981 | -0.04(-1.53%) |
Dec 15, 2023 | 2.880 | 2.960 | 2.785 | 2.940 | 1,335,417 | +0.09(+3.16%) |
Dec 14, 2023 | 2.880 | 3.050 | 2.745 | 2.850 | 1,254,649 | +0.02(+0.71%) |
Dec 13, 2023 | 2.590 | 2.840 | 2.580 | 2.830 | 904,562 | +0.24(+9.27%) |
Dec 12, 2023 | 2.620 | 2.630 | 2.570 | 2.590 | 646,543 | -0.03(-1.15%) |
Dec 11, 2023 | 2.670 | 2.670 | 2.560 | 2.620 | 821,947 | -0.07(-2.60%) |
Dec 08, 2023 | 2.580 | 2.725 | 2.580 | 2.690 | 876,515 | +0.00(+0.00%) |
Dec 07, 2023 | 2.750 | 2.800 | 2.620 | 2.690 | 1,204,961 | -0.02(-0.74%) |
Dec 06, 2023 | 2.790 | 2.800 | 2.620 | 2.710 | 1,049,843 | -0.02(-0.91%) |
Dec 05, 2023 | 2.740 | 2.840 | 2.685 | 2.735 | 751,973 | -0.02(-0.55%) |
Dec 04, 2023 | 2.760 | 2.830 | 2.655 | 2.750 | 1,441,606 | -0.07(-2.48%) |
Dec 01, 2023 | 2.740 | 2.860 | 2.690 | 2.820 | 699,627 | +0.05(+1.81%) |
Nov 30, 2023 | 3.000 | 3.050 | 2.690 | 2.770 | 1,042,423 | -0.22(-7.36%) |
Nov 29, 2023 | 3.050 | 3.305 | 2.980 | 2.990 | 2,057,598 | -0.02(-0.66%) |
Nov 28, 2023 | 2.840 | 3.050 | 2.825 | 3.010 | 1,096,547 | +0.17(+5.99%) |
Nov 27, 2023 | 2.740 | 2.945 | 2.730 | 2.840 | 785,853 | +0.04(+1.43%) |
Nov 24, 2023 | 2.770 | 2.840 | 2.710 | 2.800 | 677,053 | -0.02(-0.71%) |
Nov 22, 2023 | 2.770 | 2.880 | 2.755 | 2.820 | 463,172 | +0.07(+2.55%) |
Nov 21, 2023 | 2.850 | 2.920 | 2.570 | 2.750 | 1,608,100 | -0.16(-5.50%) |
Nov 20, 2023 | 2.720 | 2.940 | 2.700 | 2.910 | 1,045,151 | +0.18(+6.59%) |
Nov 17, 2023 | 2.550 | 2.820 | 2.540 | 2.730 | 1,069,580 | +0.19(+7.48%) |
Nov 16, 2023 | 2.660 | 2.710 | 2.515 | 2.540 | 914,665 | -0.10(-3.79%) |
Nov 15, 2023 | 2.580 | 2.950 | 2.550 | 2.640 | 1,365,719 | -0.24(-8.33%) |
Nov 14, 2023 | 2.760 | 3.050 | 2.760 | 2.880 | 1,103,142 | +0.20(+7.46%) |
Nov 13, 2023 | 2.590 | 2.705 | 2.521 | 2.680 | 457,424 | +0.06(+2.29%) |
Nov 10, 2023 | 2.680 | 2.690 | 2.570 | 2.620 | 663,894 | -0.06(-2.24%) |
Nov 09, 2023 | 2.730 | 2.880 | 2.655 | 2.680 | 696,528 | -0.02(-0.74%) |
Nov 08, 2023 | 2.760 | 2.800 | 2.680 | 2.700 | 429,619 | -0.05(-1.82%) |
Nov 07, 2023 | 2.920 | 2.950 | 2.700 | 2.750 | 426,443 | -0.13(-4.51%) |
Nov 06, 2023 | 2.900 | 2.920 | 2.770 | 2.880 | 553,138 | -0.03(-1.03%) |
Nov 03, 2023 | 2.800 | 2.990 | 2.790 | 2.910 | 649,724 | +0.13(+4.68%) |
Nov 02, 2023 | 2.730 | 2.820 | 2.680 | 2.780 | 533,391 | +0.12(+4.51%) |
Nov 01, 2023 | 2.710 | 2.745 | 2.560 | 2.660 | 581,353 | -0.09(-3.27%) |
Oct 31, 2023 | 2.600 | 2.795 | 2.540 | 2.750 | 620,654 | +0.15(+5.77%) |
Oct 30, 2023 | 2.600 | 2.655 | 2.550 | 2.600 | 399,483 | +0.05(+1.96%) |
Oct 27, 2023 | 2.680 | 2.750 | 2.520 | 2.550 | 1,005,627 | -0.16(-5.90%) |
Oct 26, 2023 | 2.650 | 2.749 | 2.610 | 2.710 | 824,643 | +0.03(+1.12%) |
Oct 25, 2023 | 2.800 | 2.800 | 2.650 | 2.680 | 766,398 | -0.12(-4.29%) |
Oct 24, 2023 | 2.810 | 2.920 | 2.770 | 2.800 | 619,410 | +0.00(+0.00%) |
Oct 23, 2023 | 2.750 | 2.815 | 2.650 | 2.800 | 600,220 | -0.01(-0.36%) |
Oct 20, 2023 | 2.800 | 2.840 | 2.725 | 2.810 | 605,678 | +0.03(+1.08%) |
Oct 19, 2023 | 3.000 | 3.030 | 2.770 | 2.780 | 763,597 | -0.22(-7.33%) |
Oct 18, 2023 | 3.110 | 3.110 | 2.910 | 3.000 | 599,476 | -0.16(-5.06%) |
Oct 17, 2023 | 3.100 | 3.260 | 3.085 | 3.160 | 764,376 | +0.07(+2.27%) |
Oct 16, 2023 | 2.980 | 3.140 | 2.920 | 3.090 | 472,678 | +0.12(+4.04%) |
Oct 13, 2023 | 3.240 | 3.250 | 2.955 | 2.970 | 919,588 | -0.22(-6.90%) |
Oct 12, 2023 | 3.390 | 3.400 | 3.151 | 3.190 | 519,270 | -0.21(-6.18%) |
Oct 11, 2023 | 3.350 | 3.560 | 3.290 | 3.400 | 1,669,650 | +0.16(+4.94%) |
Oct 10, 2023 | 2.930 | 3.400 | 2.930 | 3.240 | 1,959,936 | +0.30(+10.20%) |
Oct 09, 2023 | 2.880 | 2.975 | 2.830 | 2.940 | 513,432 | +0.03(+1.03%) |
Oct 06, 2023 | 2.670 | 2.925 | 2.650 | 2.910 | 764,862 | +0.21(+7.78%) |
Oct 05, 2023 | 2.740 | 2.740 | 2.630 | 2.700 | 406,232 | -0.05(-1.82%) |
Oct 04, 2023 | 2.730 | 2.790 | 2.655 | 2.750 | 675,223 | +0.05(+1.85%) |
Oct 03, 2023 | 2.760 | 2.850 | 2.635 | 2.700 | 684,026 | -0.08(-2.88%) |
Oct 02, 2023 | 2.820 | 2.880 | 2.718 | 2.780 | 632,993 | -0.04(-1.42%) |
Sep 29, 2023 | 2.850 | 2.925 | 2.790 | 2.820 | 533,851 | +0.00(+0.00%) |
Sep 28, 2023 | 2.890 | 2.980 | 2.800 | 2.820 | 515,764 | -0.08(-2.76%) |
Sep 27, 2023 | 2.760 | 3.005 | 2.760 | 2.900 | 1,165,807 | +0.18(+6.62%) |
Sep 26, 2023 | 2.660 | 2.775 | 2.640 | 2.720 | 964,849 | +0.06(+2.26%) |
Sep 25, 2023 | 2.630 | 2.735 | 2.645 | 2.660 | 939,880 | -0.01(-0.56%) |
Sep 22, 2023 | 2.720 | 2.815 | 2.670 | 2.675 | 1,035,588 | -0.10(-3.43%) |
Sep 21, 2023 | 2.860 | 2.920 | 2.760 | 2.770 | 1,417,034 | -0.20(-6.73%) |
Sep 20, 2023 | 2.960 | 3.080 | 2.870 | 2.970 | 1,175,041 | +0.02(+0.68%) |
Sep 19, 2023 | 3.200 | 3.200 | 2.930 | 2.950 | 1,501,101 | -0.32(-9.79%) |
Sep 18, 2023 | 3.290 | 3.320 | 3.180 | 3.270 | 1,383,310 | -0.08(-2.39%) |
Sep 15, 2023 | 3.380 | 3.490 | 3.270 | 3.350 | 1,670,744 | -0.02(-0.59%) |
Sep 14, 2023 | 3.690 | 3.700 | 3.360 | 3.370 | 1,174,001 | -0.32(-8.67%) |
Sep 13, 2023 | 3.880 | 3.990 | 3.660 | 3.690 | 1,628,859 | -0.07(-1.86%) |
Sep 12, 2023 | 3.890 | 4.010 | 3.730 | 3.760 | 1,004,258 | -0.13(-3.34%) |
Sep 11, 2023 | 3.650 | 4.035 | 3.650 | 3.890 | 1,273,106 | +0.18(+4.85%) |
Sep 08, 2023 | 3.520 | 3.730 | 3.520 | 3.710 | 1,217,111 | +0.23(+6.61%) |
Sep 07, 2023 | 3.580 | 3.600 | 3.339 | 3.480 | 1,385,260 | -0.25(-6.70%) |
Sep 06, 2023 | 3.540 | 3.889 | 3.530 | 3.730 | 1,483,434 | +0.12(+3.32%) |
Sep 05, 2023 | 3.790 | 3.850 | 3.432 | 3.610 | 1,811,530 | -0.20(-5.25%) |