Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.000 | 2.070 | 1.980 | 2.010 | 623,976 | +0.01(+0.50%) |
May 21, 2024 | 2.030 | 2.050 | 1.990 | 2.000 | 852,214 | -0.05(-2.44%) |
May 20, 2024 | 1.970 | 2.060 | 1.930 | 2.050 | 779,526 | +0.07(+3.54%) |
May 17, 2024 | 2.040 | 2.070 | 1.960 | 1.980 | 1,239,858 | -0.04(-1.98%) |
May 16, 2024 | 1.980 | 2.070 | 1.930 | 2.020 | 1,401,985 | +0.04(+2.02%) |
May 15, 2024 | 1.920 | 2.050 | 1.910 | 1.980 | 1,817,347 | +0.08(+4.21%) |
May 14, 2024 | 1.910 | 1.980 | 1.840 | 1.900 | 1,693,795 | +0.01(+0.53%) |
May 13, 2024 | 1.810 | 1.970 | 1.770 | 1.890 | 2,133,508 | +0.13(+7.39%) |
May 10, 2024 | 1.910 | 1.910 | 1.730 | 1.760 | 1,940,413 | -0.12(-6.38%) |
May 09, 2024 | 1.850 | 1.890 | 1.720 | 1.880 | 1,611,760 | +0.03(+1.62%) |
May 08, 2024 | 1.860 | 1.880 | 1.800 | 1.850 | 1,025,420 | -0.03(-1.60%) |
May 07, 2024 | 1.910 | 1.930 | 1.840 | 1.880 | 974,867 | -0.02(-0.79%) |
May 06, 2024 | 1.950 | 1.970 | 1.885 | 1.895 | 1,366,627 | +0.01(+0.26%) |
May 03, 2024 | 1.900 | 1.930 | 1.840 | 1.890 | 1,130,223 | +0.03(+1.61%) |
May 02, 2024 | 1.790 | 1.880 | 1.750 | 1.860 | 1,196,685 | +0.11(+5.98%) |
May 01, 2024 | 1.740 | 1.830 | 1.730 | 1.755 | 1,292,308 | +0.00(+0.29%) |
Apr 30, 2024 | 1.740 | 1.800 | 1.720 | 1.750 | 811,013 | +0.00(+0.00%) |
Apr 29, 2024 | 1.730 | 1.780 | 1.710 | 1.750 | 932,971 | +0.00(+0.00%) |
Apr 26, 2024 | 1.710 | 1.750 | 1.690 | 1.750 | 870,181 | +0.05(+2.94%) |
Apr 25, 2024 | 1.760 | 1.760 | 1.700 | 1.700 | 894,039 | -0.06(-3.41%) |
Apr 24, 2024 | 1.780 | 1.800 | 1.740 | 1.760 | 712,941 | -0.02(-1.12%) |
Apr 23, 2024 | 1.800 | 1.900 | 1.775 | 1.780 | 1,345,235 | +0.00(+0.00%) |
Apr 22, 2024 | 1.720 | 1.840 | 1.690 | 1.780 | 1,319,078 | +0.04(+2.30%) |
Apr 19, 2024 | 1.760 | 1.780 | 1.690 | 1.740 | 2,009,842 | -0.02(-1.14%) |
Apr 18, 2024 | 1.800 | 1.800 | 1.730 | 1.760 | 1,086,011 | -0.02(-1.12%) |
Apr 17, 2024 | 1.800 | 1.830 | 1.750 | 1.780 | 1,521,188 | -0.02(-1.11%) |
Apr 16, 2024 | 1.850 | 1.860 | 1.770 | 1.800 | 1,836,672 | -0.05(-2.70%) |
Apr 15, 2024 | 1.900 | 1.960 | 1.830 | 1.850 | 1,773,735 | -0.06(-3.14%) |
Apr 12, 2024 | 2.020 | 2.045 | 1.870 | 1.910 | 2,080,071 | -0.12(-5.91%) |
Apr 11, 2024 | 1.970 | 2.040 | 1.960 | 2.030 | 1,506,520 | +0.05(+2.53%) |
Apr 10, 2024 | 1.990 | 2.010 | 1.930 | 1.980 | 1,603,386 | -0.04(-1.98%) |
Apr 09, 2024 | 2.010 | 2.065 | 2.010 | 2.020 | 862,299 | +0.00(+0.00%) |
Apr 08, 2024 | 2.050 | 2.060 | 1.990 | 2.020 | 917,188 | -0.02(-0.98%) |
Apr 05, 2024 | 2.040 | 2.079 | 2.011 | 2.040 | 1,046,861 | -0.01(-0.49%) |
Apr 04, 2024 | 2.110 | 2.110 | 2.020 | 2.050 | 1,603,196 | -0.03(-1.44%) |
Apr 03, 2024 | 2.060 | 2.110 | 2.050 | 2.080 | 1,237,737 | -0.01(-0.48%) |
Apr 02, 2024 | 2.110 | 2.125 | 2.062 | 2.090 | 943,725 | -0.05(-2.34%) |
Apr 01, 2024 | 2.260 | 2.260 | 2.110 | 2.140 | 1,209,047 | -0.07(-3.17%) |
Mar 28, 2024 | 2.130 | 2.215 | 2.215 | 2.210 | 3,227,418 | +0.17(+8.33%) |
Mar 27, 2024 | 2.080 | 2.095 | 2.000 | 2.040 | 1,608,775 | -0.01(-0.49%) |
Mar 26, 2024 | 2.140 | 2.160 | 2.045 | 2.050 | 1,102,584 | -0.06(-2.84%) |
Mar 25, 2024 | 2.100 | 2.210 | 2.070 | 2.110 | 1,387,085 | +0.01(+0.48%) |
Mar 22, 2024 | 2.130 | 2.170 | 2.100 | 2.100 | 901,331 | -0.03(-1.41%) |
Mar 21, 2024 | 2.180 | 2.220 | 2.110 | 2.130 | 1,757,820 | -0.06(-2.74%) |
Mar 20, 2024 | 2.140 | 2.210 | 2.095 | 2.190 | 1,210,417 | +0.04(+1.86%) |
Mar 19, 2024 | 2.100 | 2.190 | 2.100 | 2.150 | 1,475,894 | +0.02(+0.94%) |
Mar 18, 2024 | 2.250 | 2.250 | 2.110 | 2.130 | 1,469,294 | -0.10(-4.48%) |
Mar 15, 2024 | 2.140 | 2.280 | 2.120 | 2.230 | 3,106,001 | +0.10(+4.69%) |
Mar 14, 2024 | 2.160 | 2.170 | 2.090 | 2.130 | 1,663,355 | -0.05(-2.29%) |
Mar 13, 2024 | 2.180 | 2.255 | 2.140 | 2.180 | 2,366,013 | -0.03(-1.36%) |
Mar 12, 2024 | 2.230 | 2.255 | 2.180 | 2.210 | 1,505,614 | -0.04(-1.78%) |
Mar 11, 2024 | 2.310 | 2.380 | 2.180 | 2.250 | 2,822,432 | -0.10(-4.26%) |
Mar 08, 2024 | 2.440 | 2.550 | 2.320 | 2.350 | 2,744,172 | -0.09(-3.69%) |
Mar 07, 2024 | 2.530 | 2.540 | 2.310 | 2.440 | 4,039,026 | -0.04(-1.61%) |
Mar 06, 2024 | 3.040 | 3.040 | 2.420 | 2.480 | 8,380,882 | -0.60(-19.48%) |
Mar 05, 2024 | 3.030 | 3.160 | 2.970 | 3.080 | 2,378,645 | +0.04(+1.32%) |
Mar 04, 2024 | 3.240 | 3.250 | 3.030 | 3.040 | 2,599,504 | -0.14(-4.40%) |
Mar 01, 2024 | 3.130 | 3.255 | 3.090 | 3.180 | 2,647,579 | +0.10(+3.41%) |
Feb 29, 2024 | 3.110 | 3.194 | 3.045 | 3.075 | 1,523,399 | +0.06(+1.82%) |
Feb 28, 2024 | 3.140 | 3.145 | 3.000 | 3.020 | 1,596,604 | -0.11(-3.51%) |
Feb 27, 2024 | 3.170 | 3.210 | 3.090 | 3.130 | 1,932,455 | +0.02(+0.64%) |
Feb 26, 2024 | 2.990 | 3.239 | 2.960 | 3.110 | 3,205,881 | +0.10(+3.32%) |
Feb 23, 2024 | 3.040 | 3.105 | 2.960 | 3.010 | 2,538,814 | -0.03(-0.99%) |
Feb 22, 2024 | 3.040 | 3.160 | 3.010 | 3.040 | 1,996,716 | +0.04(+1.33%) |
Feb 21, 2024 | 3.210 | 3.220 | 2.950 | 3.000 | 1,705,856 | -0.16(-5.06%) |
Feb 20, 2024 | 3.200 | 3.250 | 3.130 | 3.160 | 1,761,487 | -0.06(-1.86%) |
Feb 16, 2024 | 3.190 | 3.250 | 3.155 | 3.220 | 1,698,106 | +0.01(+0.31%) |
Feb 15, 2024 | 3.210 | 3.260 | 3.130 | 3.210 | 2,823,262 | +0.00(+0.00%) |
Feb 14, 2024 | 2.930 | 3.235 | 2.900 | 3.210 | 4,128,142 | +0.34(+11.85%) |
Feb 13, 2024 | 2.860 | 3.005 | 2.760 | 2.870 | 2,822,255 | -0.08(-2.71%) |
Feb 12, 2024 | 2.870 | 2.970 | 2.850 | 2.950 | 1,566,981 | +0.08(+2.79%) |
Feb 09, 2024 | 2.730 | 2.870 | 2.720 | 2.870 | 2,156,750 | +0.14(+5.13%) |
Feb 08, 2024 | 2.620 | 2.730 | 2.560 | 2.730 | 1,413,910 | +0.10(+3.80%) |
Feb 07, 2024 | 2.660 | 2.710 | 2.610 | 2.630 | 1,505,321 | -0.01(-0.38%) |
Feb 06, 2024 | 2.480 | 2.640 | 2.465 | 2.640 | 1,623,346 | +0.17(+6.88%) |
Feb 05, 2024 | 2.450 | 2.510 | 2.391 | 2.470 | 1,088,992 | +0.02(+0.82%) |
Feb 02, 2024 | 2.500 | 2.500 | 2.425 | 2.450 | 1,275,445 | -0.06(-2.39%) |
Feb 01, 2024 | 2.500 | 2.555 | 2.430 | 2.510 | 1,247,535 | +0.05(+2.03%) |
Jan 31, 2024 | 2.520 | 2.585 | 2.460 | 2.460 | 1,419,746 | -0.06(-2.38%) |
Jan 30, 2024 | 2.630 | 2.640 | 2.500 | 2.520 | 1,120,849 | -0.14(-5.26%) |
Jan 29, 2024 | 2.500 | 2.670 | 2.450 | 2.660 | 1,714,036 | +0.17(+6.83%) |
Jan 26, 2024 | 2.460 | 2.525 | 2.434 | 2.490 | 1,275,110 | +0.03(+1.22%) |
Jan 25, 2024 | 2.380 | 2.470 | 2.350 | 2.460 | 1,366,780 | +0.10(+4.24%) |
Jan 24, 2024 | 2.480 | 2.510 | 2.345 | 2.360 | 1,398,981 | -0.07(-2.88%) |
Jan 23, 2024 | 2.500 | 2.515 | 2.400 | 2.430 | 948,977 | -0.07(-2.80%) |
Jan 22, 2024 | 2.410 | 2.531 | 2.410 | 2.500 | 1,545,903 | +0.09(+3.73%) |
Jan 19, 2024 | 2.480 | 2.515 | 2.340 | 2.410 | 2,664,834 | -0.07(-2.82%) |
Jan 18, 2024 | 2.720 | 2.740 | 2.430 | 2.480 | 2,413,782 | -0.15(-5.70%) |
Jan 17, 2024 | 2.600 | 2.655 | 2.520 | 2.630 | 2,849,459 | -0.02(-0.75%) |
Jan 16, 2024 | 2.740 | 2.790 | 2.615 | 2.650 | 3,476,022 | -0.12(-4.33%) |
Jan 12, 2024 | 2.930 | 2.970 | 2.760 | 2.770 | 3,117,753 | -0.16(-5.46%) |
Jan 11, 2024 | 2.790 | 3.020 | 2.730 | 2.930 | 6,418,929 | +0.13(+4.64%) |
Jan 10, 2024 | 2.780 | 2.810 | 2.620 | 2.800 | 11,384,417 | +0.39(+16.18%) |
Jan 09, 2024 | 2.350 | 2.465 | 2.330 | 2.410 | 1,425,696 | +0.03(+1.26%) |
Jan 08, 2024 | 2.450 | 2.450 | 2.320 | 2.380 | 1,856,884 | -0.07(-2.86%) |
Jan 05, 2024 | 2.510 | 2.540 | 2.430 | 2.450 | 2,564,692 | -0.08(-3.16%) |
Jan 04, 2024 | 2.390 | 2.670 | 2.320 | 2.530 | 5,419,032 | +0.29(+12.95%) |
Jan 03, 2024 | 2.240 | 2.340 | 2.180 | 2.240 | 1,274,366 | -0.02(-1.10%) |
Jan 02, 2024 | 2.310 | 2.340 | 2.235 | 2.265 | 1,204,057 | -0.08(-3.62%) |
Dec 29, 2023 | 2.350 | 2.405 | 2.300 | 2.350 | 1,195,973 | -0.01(-0.42%) |
Dec 28, 2023 | 2.290 | 2.436 | 2.251 | 2.360 | 1,679,844 | +0.08(+3.74%) |
Dec 27, 2023 | 2.250 | 2.280 | 2.180 | 2.275 | 1,359,895 | +0.04(+2.02%) |
Dec 26, 2023 | 2.120 | 2.259 | 2.080 | 2.230 | 1,902,933 | +0.14(+6.70%) |
Dec 22, 2023 | 2.120 | 2.160 | 2.060 | 2.090 | 2,688,539 | -0.01(-0.48%) |
Dec 21, 2023 | 2.080 | 2.180 | 2.015 | 2.100 | 2,307,688 | +0.09(+4.48%) |
Dec 20, 2023 | 2.060 | 2.070 | 1.980 | 2.010 | 1,887,610 | -0.04(-1.95%) |
Dec 19, 2023 | 1.990 | 2.120 | 1.990 | 2.050 | 1,183,382 | +0.07(+3.54%) |
Dec 18, 2023 | 2.020 | 2.050 | 1.959 | 1.980 | 1,103,231 | -0.04(-1.98%) |
Dec 15, 2023 | 2.170 | 2.210 | 2.010 | 2.020 | 2,487,690 | -0.16(-7.34%) |
Dec 14, 2023 | 2.120 | 2.220 | 2.050 | 2.180 | 2,542,822 | +0.06(+2.83%) |
Dec 13, 2023 | 1.950 | 2.160 | 1.930 | 2.120 | 2,079,596 | +0.17(+8.72%) |
Dec 12, 2023 | 1.950 | 1.960 | 1.865 | 1.950 | 456,967 | +0.03(+1.56%) |
Dec 11, 2023 | 2.050 | 2.050 | 1.920 | 1.920 | 807,526 | -0.11(-5.42%) |
Dec 08, 2023 | 1.940 | 2.050 | 1.910 | 2.030 | 783,702 | +0.09(+4.64%) |
Dec 07, 2023 | 1.920 | 1.960 | 1.880 | 1.940 | 521,739 | +0.02(+1.04%) |
Dec 06, 2023 | 1.880 | 1.940 | 1.810 | 1.920 | 1,766,381 | +0.06(+3.23%) |
Dec 05, 2023 | 1.900 | 1.950 | 1.840 | 1.860 | 1,487,543 | -0.03(-1.59%) |
Dec 04, 2023 | 1.860 | 1.959 | 1.800 | 1.890 | 1,296,083 | +0.00(+0.00%) |
Dec 01, 2023 | 1.840 | 1.910 | 1.780 | 1.890 | 1,212,710 | +0.03(+1.61%) |
Nov 30, 2023 | 1.910 | 1.975 | 1.825 | 1.860 | 1,196,471 | +0.02(+0.81%) |
Nov 29, 2023 | 1.810 | 1.870 | 1.780 | 1.845 | 1,309,502 | +0.05(+3.07%) |
Nov 28, 2023 | 1.810 | 1.830 | 1.760 | 1.790 | 756,924 | -0.05(-2.72%) |
Nov 27, 2023 | 1.910 | 1.910 | 1.830 | 1.840 | 2,942,979 | -0.09(-4.66%) |
Nov 24, 2023 | 1.730 | 1.950 | 1.730 | 1.930 | 1,111,577 | +0.19(+10.92%) |
Nov 22, 2023 | 1.830 | 1.915 | 1.720 | 1.740 | 1,178,499 | +0.00(+0.00%) |
Nov 21, 2023 | 1.780 | 1.810 | 1.740 | 1.740 | 1,310,969 | -0.08(-4.40%) |
Nov 20, 2023 | 1.830 | 1.990 | 1.795 | 1.820 | 1,875,669 | +0.05(+2.82%) |
Nov 17, 2023 | 1.620 | 1.780 | 1.531 | 1.770 | 3,660,941 | +0.20(+12.74%) |
Nov 16, 2023 | 1.510 | 1.770 | 1.490 | 1.570 | 3,172,527 | +0.10(+6.80%) |
Nov 15, 2023 | 1.570 | 1.610 | 1.460 | 1.470 | 2,184,073 | -0.09(-5.77%) |
Nov 14, 2023 | 1.700 | 1.718 | 1.500 | 1.560 | 3,045,086 | -0.06(-3.70%) |
Nov 13, 2023 | 1.670 | 1.670 | 1.550 | 1.620 | 1,386,703 | -0.06(-3.86%) |
Nov 10, 2023 | 1.870 | 1.910 | 1.630 | 1.685 | 1,556,828 | -0.12(-6.65%) |
Nov 09, 2023 | 2.070 | 2.180 | 1.720 | 1.805 | 3,003,249 | -0.18(-8.84%) |
Nov 08, 2023 | 1.860 | 2.020 | 1.849 | 1.980 | 1,815,008 | +0.10(+5.60%) |
Nov 07, 2023 | 1.860 | 1.915 | 1.840 | 1.875 | 507,441 | +0.02(+1.35%) |
Nov 06, 2023 | 1.900 | 1.910 | 1.810 | 1.850 | 666,722 | -0.05(-2.63%) |
Nov 03, 2023 | 1.850 | 1.930 | 1.850 | 1.900 | 709,427 | +0.09(+4.97%) |
Nov 02, 2023 | 1.870 | 1.950 | 1.780 | 1.810 | 1,037,123 | -0.06(-3.21%) |
Nov 01, 2023 | 1.850 | 1.920 | 1.790 | 1.870 | 1,107,485 | +0.04(+2.19%) |
Oct 31, 2023 | 1.640 | 1.890 | 1.640 | 1.830 | 1,317,252 | +0.16(+9.58%) |
Oct 30, 2023 | 1.630 | 1.675 | 1.620 | 1.670 | 481,985 | +0.06(+3.73%) |
Oct 27, 2023 | 1.670 | 1.670 | 1.590 | 1.610 | 805,390 | -0.05(-3.01%) |
Oct 26, 2023 | 1.740 | 1.745 | 1.630 | 1.660 | 820,931 | -0.07(-4.05%) |
Oct 25, 2023 | 1.830 | 1.840 | 1.720 | 1.730 | 558,794 | -0.11(-5.98%) |
Oct 24, 2023 | 1.720 | 1.870 | 1.720 | 1.840 | 800,119 | +0.15(+8.88%) |
Oct 23, 2023 | 1.740 | 1.752 | 1.680 | 1.690 | 578,171 | -0.05(-2.87%) |
Oct 20, 2023 | 1.740 | 1.800 | 1.700 | 1.740 | 843,096 | +0.01(+0.58%) |
Oct 19, 2023 | 1.780 | 1.790 | 1.680 | 1.730 | 798,785 | -0.04(-2.26%) |
Oct 18, 2023 | 1.860 | 1.869 | 1.770 | 1.770 | 886,830 | -0.09(-4.84%) |
Oct 17, 2023 | 1.890 | 1.950 | 1.840 | 1.860 | 826,961 | -0.04(-2.11%) |
Oct 16, 2023 | 1.740 | 1.910 | 1.720 | 1.900 | 1,692,173 | +0.32(+20.25%) |
Oct 13, 2023 | 1.600 | 1.635 | 1.570 | 1.580 | 539,544 | +0.00(+0.00%) |
Oct 12, 2023 | 1.650 | 1.650 | 1.550 | 1.580 | 592,562 | -0.07(-4.24%) |
Oct 11, 2023 | 1.740 | 1.750 | 1.620 | 1.650 | 379,515 | -0.06(-3.51%) |
Oct 10, 2023 | 1.690 | 1.770 | 1.690 | 1.710 | 638,451 | +0.02(+1.18%) |
Oct 09, 2023 | 1.720 | 1.750 | 1.660 | 1.690 | 569,479 | -0.06(-3.43%) |
Oct 06, 2023 | 1.680 | 1.770 | 1.630 | 1.750 | 767,796 | +0.06(+3.55%) |
Oct 05, 2023 | 1.700 | 1.730 | 1.640 | 1.690 | 781,742 | +0.01(+0.60%) |
Oct 04, 2023 | 1.660 | 1.690 | 1.620 | 1.680 | 714,223 | +0.04(+2.44%) |
Oct 03, 2023 | 1.740 | 1.740 | 1.580 | 1.640 | 1,823,322 | -0.11(-6.29%) |