Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.120 | 1.170 | 1.120 | 1.150 | 2,274,320 | +0.04(+3.60%) |
May 23, 2024 | 1.150 | 1.160 | 1.090 | 1.110 | 2,495,091 | -0.05(-4.31%) |
May 22, 2024 | 1.120 | 1.190 | 1.110 | 1.160 | 2,398,625 | +0.04(+3.57%) |
May 21, 2024 | 1.140 | 1.150 | 1.110 | 1.120 | 1,974,673 | -0.03(-2.61%) |
May 20, 2024 | 1.150 | 1.170 | 1.120 | 1.150 | 2,009,311 | +0.00(+0.00%) |
May 17, 2024 | 1.210 | 1.225 | 1.120 | 1.150 | 5,685,235 | -0.06(-4.56%) |
May 16, 2024 | 1.270 | 1.290 | 1.200 | 1.205 | 3,287,556 | -0.06(-4.74%) |
May 15, 2024 | 1.530 | 1.530 | 1.250 | 1.265 | 4,329,204 | -0.14(-9.64%) |
May 14, 2024 | 1.350 | 1.690 | 1.350 | 1.400 | 10,842,861 | +0.15(+12.00%) |
May 13, 2024 | 1.220 | 1.360 | 1.216 | 1.250 | 3,206,143 | +0.03(+2.88%) |
May 10, 2024 | 1.150 | 1.330 | 1.150 | 1.215 | 6,924,791 | -0.41(-25.00%) |
May 09, 2024 | 1.620 | 1.630 | 1.560 | 1.620 | 4,256,435 | +0.00(+0.00%) |
May 08, 2024 | 1.610 | 1.639 | 1.560 | 1.620 | 1,226,673 | +0.00(+0.00%) |
May 07, 2024 | 1.690 | 1.690 | 1.610 | 1.620 | 841,223 | -0.05(-2.99%) |
May 06, 2024 | 1.640 | 1.680 | 1.630 | 1.670 | 1,125,470 | +0.06(+3.73%) |
May 03, 2024 | 1.610 | 1.680 | 1.580 | 1.610 | 1,228,358 | +0.03(+1.90%) |
May 02, 2024 | 1.480 | 1.590 | 1.480 | 1.580 | 1,929,732 | +0.10(+6.76%) |
May 01, 2024 | 1.450 | 1.540 | 1.410 | 1.480 | 1,070,427 | +0.03(+2.07%) |
Apr 30, 2024 | 1.500 | 1.520 | 1.450 | 1.450 | 1,209,776 | -0.08(-5.23%) |
Apr 29, 2024 | 1.530 | 1.560 | 1.480 | 1.530 | 1,260,717 | +0.03(+2.00%) |
Apr 26, 2024 | 1.450 | 1.520 | 1.415 | 1.500 | 1,319,000 | +0.08(+5.63%) |
Apr 25, 2024 | 1.450 | 1.450 | 1.390 | 1.420 | 1,310,004 | -0.01(-0.70%) |
Apr 24, 2024 | 1.420 | 1.480 | 1.405 | 1.430 | 1,566,721 | +0.03(+2.14%) |
Apr 23, 2024 | 1.400 | 1.430 | 1.380 | 1.400 | 1,394,979 | +0.00(+0.00%) |
Apr 22, 2024 | 1.430 | 1.440 | 1.340 | 1.400 | 1,730,856 | +0.00(+0.00%) |
Apr 19, 2024 | 1.460 | 1.480 | 1.390 | 1.400 | 1,541,150 | -0.06(-4.11%) |
Apr 18, 2024 | 1.430 | 1.540 | 1.410 | 1.460 | 1,343,837 | +0.02(+1.39%) |
Apr 17, 2024 | 1.490 | 1.500 | 1.410 | 1.440 | 1,380,111 | -0.04(-2.70%) |
Apr 16, 2024 | 1.500 | 1.510 | 1.460 | 1.480 | 1,209,822 | -0.02(-1.33%) |
Apr 15, 2024 | 1.650 | 1.650 | 1.500 | 1.500 | 2,230,650 | -0.10(-6.25%) |
Apr 12, 2024 | 1.640 | 1.660 | 1.600 | 1.600 | 1,351,203 | -0.08(-4.76%) |
Apr 11, 2024 | 1.640 | 1.690 | 1.610 | 1.680 | 1,519,054 | +0.06(+3.70%) |
Apr 10, 2024 | 1.680 | 1.680 | 1.600 | 1.620 | 2,585,440 | -0.08(-4.71%) |
Apr 09, 2024 | 1.730 | 1.790 | 1.680 | 1.700 | 1,306,562 | -0.01(-0.58%) |
Apr 08, 2024 | 1.700 | 1.720 | 1.660 | 1.710 | 1,871,105 | +0.03(+1.79%) |
Apr 05, 2024 | 1.650 | 1.690 | 1.610 | 1.680 | 2,839,845 | +0.03(+1.82%) |
Apr 04, 2024 | 1.710 | 1.740 | 1.650 | 1.650 | 2,186,808 | -0.02(-1.20%) |
Apr 03, 2024 | 1.700 | 1.705 | 1.620 | 1.670 | 1,666,991 | -0.02(-1.18%) |
Apr 02, 2024 | 1.810 | 1.810 | 1.690 | 1.690 | 1,712,158 | -0.11(-6.11%) |
Apr 01, 2024 | 1.840 | 1.851 | 1.750 | 1.800 | 1,851,207 | -0.04(-2.17%) |
Mar 28, 2024 | 1.830 | 1.895 | 1.800 | 1.840 | 2,136,742 | +0.02(+1.10%) |
Mar 27, 2024 | 1.730 | 1.820 | 1.700 | 1.820 | 1,845,617 | +0.13(+7.69%) |
Mar 26, 2024 | 1.750 | 1.790 | 1.690 | 1.690 | 1,748,358 | -0.03(-1.74%) |
Mar 25, 2024 | 1.760 | 1.820 | 1.720 | 1.720 | 2,014,309 | +0.02(+1.18%) |
Mar 22, 2024 | 1.740 | 1.750 | 1.690 | 1.700 | 1,764,940 | -0.04(-2.30%) |
Mar 21, 2024 | 1.830 | 1.880 | 1.690 | 1.740 | 3,607,560 | -0.07(-3.87%) |
Mar 20, 2024 | 1.720 | 1.840 | 1.700 | 1.810 | 3,226,706 | +0.10(+5.85%) |
Mar 19, 2024 | 1.800 | 1.810 | 1.680 | 1.710 | 4,655,953 | -0.07(-3.93%) |
Mar 18, 2024 | 1.970 | 1.980 | 1.770 | 1.780 | 5,579,706 | -0.14(-7.05%) |
Mar 15, 2024 | 2.090 | 2.150 | 1.910 | 1.915 | 6,371,469 | -0.16(-7.71%) |
Mar 14, 2024 | 2.300 | 2.310 | 2.030 | 2.075 | 6,928,442 | -0.23(-10.17%) |
Mar 13, 2024 | 2.300 | 2.340 | 2.240 | 2.310 | 2,499,232 | -0.02(-0.86%) |
Mar 12, 2024 | 2.400 | 2.400 | 2.280 | 2.330 | 1,948,669 | -0.06(-2.51%) |
Mar 11, 2024 | 2.500 | 2.530 | 2.360 | 2.390 | 2,535,134 | -0.08(-3.24%) |
Mar 08, 2024 | 2.410 | 2.700 | 2.410 | 2.470 | 6,811,136 | +0.09(+3.78%) |
Mar 07, 2024 | 2.240 | 2.390 | 2.180 | 2.380 | 2,512,619 | +0.20(+9.17%) |
Mar 06, 2024 | 2.110 | 2.280 | 2.091 | 2.180 | 2,637,085 | +0.11(+5.31%) |
Mar 05, 2024 | 2.100 | 2.180 | 2.040 | 2.070 | 3,271,427 | -0.16(-6.97%) |
Mar 04, 2024 | 2.340 | 2.365 | 2.210 | 2.225 | 1,825,381 | -0.08(-3.68%) |
Mar 01, 2024 | 2.350 | 2.360 | 2.260 | 2.310 | 2,120,391 | -0.05(-2.12%) |
Feb 29, 2024 | 2.250 | 2.410 | 2.170 | 2.360 | 4,193,976 | +0.21(+9.77%) |
Feb 28, 2024 | 2.278 | 2.278 | 2.145 | 2.150 | 2,772,163 | -0.08(-3.59%) |
Feb 27, 2024 | 2.100 | 2.240 | 2.090 | 2.230 | 2,435,222 | +0.14(+6.70%) |
Feb 26, 2024 | 2.000 | 2.100 | 1.990 | 2.090 | 1,882,130 | +0.09(+4.50%) |
Feb 23, 2024 | 2.060 | 2.060 | 2.000 | 2.000 | 1,757,849 | -0.06(-2.91%) |
Feb 22, 2024 | 2.100 | 2.140 | 2.035 | 2.060 | 1,572,762 | -0.04(-1.90%) |
Feb 21, 2024 | 2.200 | 2.220 | 2.080 | 2.100 | 1,423,521 | -0.06(-2.78%) |
Feb 20, 2024 | 2.270 | 2.270 | 2.100 | 2.160 | 2,163,698 | -0.08(-3.57%) |
Feb 16, 2024 | 2.380 | 2.380 | 2.230 | 2.240 | 1,714,950 | -0.15(-6.28%) |
Feb 15, 2024 | 2.430 | 2.460 | 2.320 | 2.390 | 1,340,473 | -0.02(-0.83%) |
Feb 14, 2024 | 2.430 | 2.500 | 2.390 | 2.410 | 1,433,608 | +0.00(+0.00%) |
Feb 13, 2024 | 2.520 | 2.525 | 2.380 | 2.410 | 1,927,457 | -0.18(-6.95%) |
Feb 12, 2024 | 2.560 | 2.670 | 2.559 | 2.590 | 1,724,877 | -0.02(-0.77%) |
Feb 09, 2024 | 2.520 | 2.650 | 2.500 | 2.610 | 1,894,633 | +0.14(+5.67%) |
Feb 08, 2024 | 2.380 | 2.520 | 2.360 | 2.470 | 1,944,680 | +0.10(+4.22%) |
Feb 07, 2024 | 2.390 | 2.440 | 2.350 | 2.370 | 1,343,457 | -0.05(-2.07%) |
Feb 06, 2024 | 2.340 | 2.445 | 2.340 | 2.420 | 1,515,304 | +0.06(+2.54%) |
Feb 05, 2024 | 2.390 | 2.410 | 2.330 | 2.360 | 1,568,033 | -0.08(-3.28%) |
Feb 02, 2024 | 2.390 | 2.460 | 2.340 | 2.440 | 1,455,222 | +0.03(+1.24%) |
Feb 01, 2024 | 2.430 | 2.465 | 2.340 | 2.410 | 1,811,524 | +0.03(+1.26%) |
Jan 31, 2024 | 2.450 | 2.560 | 2.373 | 2.380 | 3,017,739 | -0.11(-4.42%) |
Jan 30, 2024 | 2.540 | 2.570 | 2.442 | 2.490 | 2,208,289 | -0.03(-1.19%) |
Jan 29, 2024 | 2.380 | 2.540 | 2.360 | 2.520 | 2,016,559 | +0.13(+5.44%) |
Jan 26, 2024 | 2.390 | 2.475 | 2.320 | 2.390 | 1,825,066 | -0.01(-0.42%) |
Jan 25, 2024 | 2.390 | 2.460 | 2.350 | 2.400 | 1,600,160 | +0.05(+2.13%) |
Jan 24, 2024 | 2.400 | 2.430 | 2.310 | 2.350 | 2,010,255 | -0.01(-0.42%) |
Jan 23, 2024 | 2.390 | 2.406 | 2.280 | 2.360 | 1,070,857 | +0.00(+0.21%) |
Jan 22, 2024 | 2.280 | 2.415 | 2.250 | 2.355 | 1,537,926 | +0.07(+3.06%) |
Jan 19, 2024 | 2.270 | 2.290 | 2.145 | 2.285 | 1,792,945 | +0.04(+1.56%) |
Jan 18, 2024 | 2.260 | 2.330 | 2.220 | 2.250 | 1,351,097 | -0.01(-0.44%) |
Jan 17, 2024 | 2.240 | 2.260 | 2.170 | 2.260 | 1,023,865 | +0.01(+0.44%) |
Jan 16, 2024 | 2.400 | 2.400 | 2.230 | 2.250 | 2,394,968 | -0.18(-7.41%) |
Jan 12, 2024 | 2.500 | 2.560 | 2.430 | 2.430 | 1,062,165 | -0.02(-0.82%) |
Jan 11, 2024 | 2.600 | 2.600 | 2.400 | 2.450 | 1,936,030 | -0.14(-5.41%) |
Jan 10, 2024 | 2.640 | 2.680 | 2.550 | 2.590 | 1,582,452 | -0.07(-2.63%) |
Jan 09, 2024 | 2.690 | 2.800 | 2.630 | 2.660 | 1,807,747 | -0.03(-1.12%) |
Jan 08, 2024 | 2.630 | 2.745 | 2.595 | 2.690 | 1,708,631 | +0.03(+1.13%) |
Jan 05, 2024 | 2.550 | 2.710 | 2.520 | 2.660 | 3,048,424 | +0.09(+3.50%) |
Jan 04, 2024 | 2.500 | 2.630 | 2.480 | 2.570 | 2,109,111 | +0.04(+1.58%) |
Jan 03, 2024 | 2.550 | 2.600 | 2.482 | 2.530 | 1,784,228 | -0.06(-2.32%) |
Jan 02, 2024 | 2.600 | 2.690 | 2.570 | 2.590 | 1,532,061 | -0.07(-2.63%) |
Dec 29, 2023 | 2.760 | 2.840 | 2.620 | 2.660 | 2,288,419 | -0.09(-3.27%) |
Dec 28, 2023 | 2.680 | 2.870 | 2.660 | 2.750 | 2,612,815 | +0.05(+1.85%) |
Dec 27, 2023 | 2.800 | 2.980 | 2.680 | 2.700 | 4,429,797 | -0.05(-1.82%) |
Dec 26, 2023 | 2.550 | 2.800 | 2.550 | 2.750 | 2,772,837 | +0.19(+7.42%) |
Dec 22, 2023 | 2.540 | 2.615 | 2.510 | 2.560 | 1,693,492 | +0.02(+0.79%) |
Dec 21, 2023 | 2.610 | 2.610 | 2.510 | 2.540 | 1,000,745 | +0.03(+1.20%) |
Dec 20, 2023 | 2.780 | 2.780 | 2.500 | 2.510 | 3,956,782 | -0.27(-9.71%) |
Dec 19, 2023 | 2.670 | 2.850 | 2.630 | 2.780 | 4,176,874 | +0.18(+6.92%) |
Dec 18, 2023 | 2.640 | 2.700 | 2.560 | 2.600 | 2,857,317 | -0.09(-3.35%) |
Dec 15, 2023 | 2.700 | 2.700 | 2.550 | 2.690 | 7,905,110 | +0.04(+1.51%) |
Dec 14, 2023 | 2.630 | 2.810 | 2.590 | 2.650 | 3,246,536 | +0.06(+2.32%) |
Dec 13, 2023 | 2.390 | 2.590 | 2.315 | 2.590 | 1,830,920 | +0.21(+8.82%) |
Dec 12, 2023 | 2.370 | 2.415 | 2.330 | 2.380 | 1,315,583 | +0.01(+0.42%) |
Dec 11, 2023 | 2.570 | 2.575 | 2.320 | 2.370 | 2,793,247 | -0.19(-7.42%) |
Dec 08, 2023 | 2.570 | 2.640 | 2.510 | 2.560 | 1,697,982 | -0.02(-0.78%) |
Dec 07, 2023 | 2.650 | 2.690 | 2.555 | 2.580 | 1,723,774 | -0.02(-0.77%) |
Dec 06, 2023 | 2.550 | 2.750 | 2.530 | 2.600 | 3,169,256 | +0.11(+4.42%) |
Dec 05, 2023 | 2.730 | 2.730 | 2.470 | 2.490 | 2,630,518 | -0.22(-8.12%) |
Dec 04, 2023 | 2.710 | 2.750 | 2.640 | 2.710 | 2,149,321 | +0.02(+0.74%) |
Dec 01, 2023 | 2.530 | 2.710 | 2.480 | 2.690 | 2,749,570 | +0.17(+6.75%) |
Nov 30, 2023 | 2.600 | 2.660 | 2.510 | 2.520 | 4,689,644 | -0.05(-1.95%) |
Nov 29, 2023 | 2.550 | 2.675 | 2.510 | 2.570 | 1,971,983 | +0.04(+1.58%) |
Nov 28, 2023 | 2.570 | 2.570 | 2.450 | 2.530 | 1,897,859 | -0.04(-1.56%) |
Nov 27, 2023 | 2.480 | 2.600 | 2.452 | 2.570 | 2,378,091 | +0.07(+2.80%) |
Nov 24, 2023 | 2.450 | 2.540 | 2.395 | 2.500 | 982,933 | +0.07(+2.88%) |
Nov 22, 2023 | 2.290 | 2.450 | 2.277 | 2.430 | 1,829,719 | +0.16(+7.05%) |
Nov 21, 2023 | 2.360 | 2.380 | 2.221 | 2.270 | 1,352,439 | -0.12(-5.02%) |
Nov 20, 2023 | 2.420 | 2.540 | 2.351 | 2.390 | 2,561,818 | -0.04(-1.65%) |
Nov 17, 2023 | 2.380 | 2.447 | 2.270 | 2.430 | 2,303,697 | +0.11(+4.74%) |
Nov 16, 2023 | 2.340 | 2.340 | 2.210 | 2.320 | 1,761,090 | -0.03(-1.28%) |
Nov 15, 2023 | 2.140 | 2.660 | 2.130 | 2.350 | 4,951,455 | +0.21(+9.81%) |
Nov 14, 2023 | 2.000 | 2.140 | 2.000 | 2.140 | 2,141,508 | +0.17(+8.63%) |
Nov 13, 2023 | 1.970 | 1.990 | 1.910 | 1.970 | 1,895,524 | -0.02(-1.01%) |
Nov 10, 2023 | 1.900 | 2.000 | 1.860 | 1.990 | 1,872,785 | +0.11(+5.85%) |
Nov 09, 2023 | 1.980 | 2.030 | 1.870 | 1.880 | 2,541,460 | -0.13(-6.47%) |
Nov 08, 2023 | 2.030 | 2.050 | 1.955 | 2.010 | 1,646,132 | -0.02(-0.74%) |
Nov 07, 2023 | 2.020 | 2.090 | 1.960 | 2.025 | 1,505,493 | -0.02(-0.74%) |
Nov 06, 2023 | 2.330 | 2.380 | 2.000 | 2.040 | 5,276,286 | -0.21(-9.33%) |
Nov 03, 2023 | 2.100 | 2.310 | 2.100 | 2.250 | 3,060,618 | +0.20(+9.76%) |
Nov 02, 2023 | 1.940 | 2.060 | 1.925 | 2.050 | 1,616,647 | +0.18(+9.63%) |
Nov 01, 2023 | 1.890 | 1.897 | 1.840 | 1.870 | 1,077,337 | -0.02(-1.06%) |
Oct 31, 2023 | 1.890 | 1.945 | 1.860 | 1.890 | 915,641 | +0.00(+0.00%) |
Oct 30, 2023 | 1.960 | 2.000 | 1.880 | 1.890 | 1,608,282 | -0.03(-1.56%) |
Oct 27, 2023 | 1.990 | 2.020 | 1.915 | 1.920 | 1,379,204 | -0.07(-3.52%) |
Oct 26, 2023 | 1.970 | 2.038 | 1.945 | 1.990 | 1,322,348 | +0.02(+1.02%) |
Oct 25, 2023 | 1.990 | 2.070 | 1.951 | 1.970 | 1,269,804 | -0.01(-0.51%) |
Oct 24, 2023 | 1.980 | 2.040 | 1.960 | 1.980 | 1,591,470 | +0.05(+2.59%) |
Oct 23, 2023 | 1.990 | 2.000 | 1.910 | 1.930 | 1,251,391 | -0.08(-3.98%) |
Oct 20, 2023 | 2.000 | 2.040 | 1.920 | 2.010 | 1,614,547 | +0.01(+0.50%) |
Oct 19, 2023 | 2.060 | 2.065 | 2.000 | 2.000 | 1,374,914 | -0.04(-1.96%) |
Oct 18, 2023 | 2.180 | 2.190 | 2.030 | 2.040 | 1,819,477 | -0.16(-7.27%) |
Oct 17, 2023 | 2.090 | 2.210 | 2.090 | 2.200 | 1,435,174 | +0.06(+2.80%) |
Oct 16, 2023 | 2.080 | 2.160 | 2.060 | 2.140 | 1,170,979 | +0.07(+3.38%) |
Oct 13, 2023 | 2.080 | 2.108 | 2.050 | 2.070 | 1,004,455 | -0.03(-1.43%) |
Oct 12, 2023 | 2.120 | 2.170 | 2.060 | 2.100 | 1,066,576 | -0.02(-0.94%) |
Oct 11, 2023 | 2.220 | 2.280 | 2.100 | 2.120 | 1,257,970 | -0.10(-4.50%) |
Oct 10, 2023 | 2.100 | 2.300 | 2.095 | 2.220 | 2,124,980 | +0.13(+6.22%) |
Oct 09, 2023 | 2.180 | 2.180 | 2.060 | 2.090 | 1,515,995 | -0.12(-5.43%) |
Oct 06, 2023 | 2.090 | 2.230 | 2.070 | 2.210 | 1,475,584 | +0.08(+3.76%) |
Oct 05, 2023 | 2.150 | 2.170 | 2.060 | 2.130 | 1,472,844 | -0.02(-0.93%) |
Oct 04, 2023 | 2.090 | 2.160 | 2.060 | 2.150 | 1,237,073 | +0.06(+2.87%) |
Oct 03, 2023 | 2.080 | 2.110 | 2.040 | 2.090 | 1,575,508 | -0.01(-0.48%) |