Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 1.270 | 1.273 | 1.165 | 1.179 | 12,935 | -0.07(-5.67%) |
May 08, 2024 | 1.281 | 1.281 | 1.250 | 1.250 | 11,131 | -0.03(-2.34%) |
May 07, 2024 | 1.310 | 1.333 | 1.280 | 1.280 | 8,381 | -0.03(-2.29%) |
May 06, 2024 | 1.360 | 1.430 | 1.310 | 1.310 | 15,214 | -0.08(-5.76%) |
May 03, 2024 | 1.330 | 1.400 | 1.330 | 1.390 | 5,666 | +0.02(+1.83%) |
May 02, 2024 | 1.370 | 1.392 | 1.340 | 1.365 | 4,635 | +0.04(+3.41%) |
May 01, 2024 | 1.385 | 1.391 | 1.304 | 1.320 | 9,701 | -0.06(-4.35%) |
Apr 30, 2024 | 1.370 | 1.425 | 1.370 | 1.380 | 7,863 | +0.01(+0.73%) |
Apr 29, 2024 | 1.360 | 1.420 | 1.350 | 1.370 | 3,340 | +0.01(+0.74%) |
Apr 26, 2024 | 1.500 | 1.500 | 1.330 | 1.360 | 19,769 | -0.14(-9.51%) |
Apr 25, 2024 | 1.500 | 1.503 | 1.502 | 1.503 | 721 | -0.03(-1.76%) |
Apr 24, 2024 | 1.510 | 1.530 | 1.510 | 1.530 | 619 | +0.02(+1.20%) |
Apr 23, 2024 | 1.500 | 1.550 | 1.500 | 1.512 | 17,053 | +0.03(+2.16%) |
Apr 22, 2024 | 1.470 | 1.480 | 1.421 | 1.480 | 1,438 | +0.02(+1.37%) |
Apr 19, 2024 | 1.460 | 1.480 | 1.428 | 1.460 | 18,493 | +0.04(+3.18%) |
Apr 18, 2024 | 1.425 | 1.445 | 1.415 | 1.415 | 2,296 | -0.00(-0.35%) |
Apr 17, 2024 | 1.430 | 1.489 | 1.350 | 1.420 | 15,388 | -0.02(-1.38%) |
Apr 16, 2024 | 1.450 | 1.460 | 1.430 | 1.440 | 8,071 | -0.01(-0.70%) |
Apr 15, 2024 | 1.480 | 1.480 | 1.450 | 1.450 | 2,339 | -0.06(-3.98%) |
Apr 12, 2024 | 1.560 | 1.560 | 1.460 | 1.510 | 13,713 | -0.05(-3.20%) |
Apr 11, 2024 | 1.620 | 1.630 | 1.550 | 1.560 | 6,865 | -0.08(-4.88%) |
Apr 10, 2024 | 1.689 | 1.689 | 1.640 | 1.640 | 2,890 | -0.02(-1.03%) |
Apr 09, 2024 | 1.650 | 1.696 | 1.640 | 1.657 | 6,018 | -0.02(-1.37%) |
Apr 08, 2024 | 1.700 | 1.715 | 1.660 | 1.680 | 13,802 | -0.07(-4.00%) |
Apr 05, 2024 | 1.770 | 1.770 | 1.680 | 1.750 | 7,232 | +0.04(+2.34%) |
Apr 04, 2024 | 1.710 | 1.736 | 1.700 | 1.710 | 3,666 | -0.02(-1.16%) |
Apr 03, 2024 | 1.760 | 1.760 | 1.730 | 1.730 | 7,841 | -0.03(-1.70%) |
Apr 02, 2024 | 1.730 | 1.770 | 1.690 | 1.760 | 13,030 | +0.03(+1.73%) |
Apr 01, 2024 | 1.680 | 1.760 | 1.670 | 1.730 | 3,787 | +0.05(+2.98%) |
Mar 28, 2024 | 1.740 | 1.740 | 1.670 | 1.680 | 14,918 | -0.03(-1.75%) |
Mar 27, 2024 | 1.790 | 1.800 | 1.692 | 1.710 | 6,749 | -0.04(-2.29%) |
Mar 26, 2024 | 1.750 | 1.780 | 1.650 | 1.750 | 7,815 | +0.01(+0.57%) |
Mar 25, 2024 | 1.660 | 1.850 | 1.660 | 1.740 | 51,279 | +0.03(+1.75%) |
Mar 22, 2024 | 1.730 | 1.730 | 1.660 | 1.710 | 16,059 | +0.05(+3.01%) |
Mar 21, 2024 | 1.640 | 1.700 | 1.620 | 1.660 | 5,750 | +0.02(+1.22%) |
Mar 20, 2024 | 1.620 | 1.640 | 1.610 | 1.640 | 6,532 | +0.00(+0.00%) |
Mar 19, 2024 | 1.660 | 1.696 | 1.620 | 1.640 | 7,633 | -0.03(-1.80%) |
Mar 18, 2024 | 1.700 | 1.720 | 1.630 | 1.670 | 10,809 | -0.06(-3.47%) |
Mar 15, 2024 | 1.710 | 1.730 | 1.663 | 1.730 | 3,181 | +0.04(+2.37%) |
Mar 14, 2024 | 1.660 | 1.690 | 1.624 | 1.690 | 6,607 | +0.03(+1.81%) |
Mar 13, 2024 | 1.640 | 1.730 | 1.630 | 1.660 | 5,708 | -0.03(-1.78%) |
Mar 12, 2024 | 1.723 | 1.730 | 1.650 | 1.690 | 7,665 | -0.04(-2.05%) |
Mar 11, 2024 | 1.720 | 1.725 | 1.690 | 1.725 | 7,388 | +0.04(+2.40%) |
Mar 08, 2024 | 1.730 | 1.730 | 1.662 | 1.685 | 8,811 | -0.01(-0.88%) |
Mar 07, 2024 | 1.657 | 1.710 | 1.657 | 1.700 | 3,657 | -0.02(-1.16%) |
Mar 06, 2024 | 1.750 | 1.750 | 1.700 | 1.720 | 3,087 | -0.01(-0.58%) |
Mar 05, 2024 | 1.690 | 1.730 | 1.660 | 1.730 | 11,372 | +0.08(+4.84%) |
Mar 04, 2024 | 1.740 | 1.740 | 1.650 | 1.650 | 7,083 | -0.09(-5.17%) |
Mar 01, 2024 | 1.610 | 1.800 | 1.610 | 1.740 | 10,476 | +0.02(+1.16%) |
Feb 29, 2024 | 1.610 | 1.840 | 1.610 | 1.720 | 14,966 | -0.01(-0.58%) |
Feb 28, 2024 | 1.670 | 1.828 | 1.670 | 1.730 | 12,597 | -0.01(-0.57%) |
Feb 27, 2024 | 1.760 | 1.760 | 1.715 | 1.740 | 2,814 | -0.01(-0.29%) |
Feb 26, 2024 | 1.700 | 1.794 | 1.700 | 1.745 | 6,194 | +0.05(+2.65%) |
Feb 23, 2024 | 1.630 | 1.740 | 1.630 | 1.700 | 3,334 | -0.01(-0.39%) |
Feb 22, 2024 | 1.610 | 1.800 | 1.610 | 1.707 | 4,317 | +0.01(+0.39%) |
Feb 21, 2024 | 1.650 | 1.789 | 1.650 | 1.700 | 8,459 | +0.05(+3.03%) |
Feb 20, 2024 | 1.650 | 1.734 | 1.640 | 1.650 | 5,558 | -0.02(-1.20%) |
Feb 16, 2024 | 1.750 | 1.750 | 1.667 | 1.670 | 10,629 | +0.03(+1.83%) |
Feb 15, 2024 | 1.707 | 1.790 | 1.600 | 1.640 | 10,395 | -0.09(-5.20%) |
Feb 14, 2024 | 1.750 | 1.800 | 1.730 | 1.730 | 4,030 | +0.00(+0.00%) |
Feb 13, 2024 | 1.760 | 1.835 | 1.700 | 1.730 | 10,071 | -0.02(-1.14%) |
Feb 12, 2024 | 1.850 | 1.850 | 1.721 | 1.750 | 3,709 | +0.01(+0.72%) |
Feb 09, 2024 | 1.790 | 1.850 | 1.700 | 1.738 | 10,719 | -0.00(-0.14%) |
Feb 08, 2024 | 1.736 | 1.751 | 1.730 | 1.740 | 5,893 | -0.03(-1.59%) |
Feb 07, 2024 | 1.730 | 1.768 | 1.730 | 1.768 | 3,270 | -0.01(-0.66%) |
Feb 06, 2024 | 1.750 | 1.780 | 1.720 | 1.780 | 4,618 | -0.00(-0.28%) |
Feb 05, 2024 | 1.700 | 1.815 | 1.700 | 1.785 | 3,778 | -0.02(-0.83%) |
Feb 02, 2024 | 1.795 | 1.840 | 1.794 | 1.800 | 1,042 | +0.00(+0.00%) |
Feb 01, 2024 | 1.880 | 1.880 | 1.760 | 1.800 | 5,024 | -0.02(-1.10%) |
Jan 31, 2024 | 1.800 | 1.856 | 1.770 | 1.820 | 4,260 | +0.04(+2.25%) |
Jan 30, 2024 | 1.710 | 1.790 | 1.700 | 1.780 | 2,947 | +0.02(+1.14%) |
Jan 29, 2024 | 1.790 | 1.790 | 1.700 | 1.760 | 7,338 | -0.04(-2.22%) |
Jan 26, 2024 | 1.915 | 1.915 | 1.800 | 1.800 | 21,172 | -0.12(-6.23%) |
Jan 25, 2024 | 1.980 | 1.980 | 1.895 | 1.920 | 9,634 | +0.01(+0.50%) |
Jan 24, 2024 | 2.000 | 2.100 | 1.830 | 1.910 | 9,840 | -0.04(-2.05%) |
Jan 23, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 972 | +0.03(+1.56%) |
Jan 22, 2024 | 1.830 | 2.015 | 1.810 | 1.920 | 8,393 | +0.02(+1.32%) |
Jan 19, 2024 | 1.980 | 1.990 | 1.895 | 1.895 | 3,817 | -0.07(-3.81%) |
Jan 18, 2024 | 1.942 | 1.978 | 1.942 | 1.970 | 5,643 | +0.08(+4.23%) |
Jan 17, 2024 | 1.880 | 1.900 | 1.840 | 1.890 | 8,984 | -0.05(-2.58%) |
Jan 16, 2024 | 1.910 | 1.940 | 1.900 | 1.940 | 4,752 | -0.04(-2.02%) |
Jan 12, 2024 | 1.980 | 1.985 | 1.930 | 1.980 | 8,497 | +0.03(+1.54%) |
Jan 11, 2024 | 1.970 | 1.970 | 1.925 | 1.950 | 2,865 | -0.01(-0.26%) |
Jan 10, 2024 | 2.030 | 2.030 | 1.890 | 1.955 | 7,847 | -0.05(-2.74%) |
Jan 09, 2024 | 2.010 | 2.010 | 1.900 | 2.010 | 15,479 | -0.03(-1.47%) |
Jan 08, 2024 | 2.140 | 2.140 | 1.990 | 2.040 | 7,024 | -0.06(-2.86%) |
Jan 05, 2024 | 2.090 | 2.114 | 1.990 | 2.100 | 14,675 | -0.08(-3.67%) |
Jan 04, 2024 | 2.230 | 2.230 | 2.050 | 2.180 | 5,355 | +0.01(+0.46%) |
Jan 03, 2024 | 2.180 | 2.240 | 2.160 | 2.170 | 11,974 | +0.00(+0.23%) |
Jan 02, 2024 | 2.180 | 2.290 | 2.050 | 2.165 | 37,487 | -0.02(-1.14%) |
Dec 29, 2023 | 2.200 | 2.220 | 2.071 | 2.190 | 31,094 | +0.01(+0.46%) |
Dec 28, 2023 | 2.080 | 2.350 | 2.080 | 2.180 | 65,782 | +0.10(+4.81%) |
Dec 27, 2023 | 1.990 | 2.100 | 1.940 | 2.080 | 80,934 | +0.16(+8.33%) |
Dec 26, 2023 | 1.890 | 1.935 | 1.800 | 1.920 | 19,837 | +0.03(+1.59%) |
Dec 22, 2023 | 1.820 | 2.020 | 1.810 | 1.890 | 33,100 | +0.02(+1.07%) |
Dec 21, 2023 | 1.875 | 1.930 | 1.810 | 1.870 | 27,944 | -0.01(-0.53%) |
Dec 20, 2023 | 1.860 | 1.955 | 1.820 | 1.880 | 6,952 | +0.00(+0.00%) |
Dec 19, 2023 | 1.850 | 1.890 | 1.780 | 1.880 | 25,467 | +0.05(+2.73%) |
Dec 18, 2023 | 2.000 | 2.000 | 1.820 | 1.830 | 10,565 | -0.17(-8.50%) |
Dec 15, 2023 | 2.050 | 2.160 | 1.940 | 2.000 | 38,097 | +0.00(+0.00%) |
Dec 14, 2023 | 1.770 | 2.070 | 1.770 | 2.000 | 20,784 | +0.23(+12.99%) |
Dec 13, 2023 | 1.770 | 1.780 | 1.715 | 1.770 | 8,047 | -0.06(-3.28%) |
Dec 12, 2023 | 1.950 | 1.970 | 1.830 | 1.830 | 14,341 | -0.11(-5.91%) |
Dec 11, 2023 | 2.030 | 2.047 | 1.900 | 1.945 | 14,350 | -0.07(-3.71%) |
Dec 08, 2023 | 2.050 | 2.220 | 2.000 | 2.020 | 28,101 | -0.07(-3.35%) |
Dec 07, 2023 | 2.000 | 2.150 | 2.000 | 2.090 | 11,936 | -0.03(-1.42%) |
Dec 06, 2023 | 2.190 | 2.190 | 2.020 | 2.120 | 27,529 | +0.02(+0.95%) |
Dec 05, 2023 | 2.060 | 2.200 | 2.004 | 2.100 | 21,439 | +0.04(+1.94%) |
Dec 04, 2023 | 2.060 | 2.200 | 2.020 | 2.060 | 58,017 | -0.04(-1.90%) |
Dec 01, 2023 | 1.840 | 2.190 | 1.840 | 2.100 | 146,911 | +0.20(+10.53%) |
Nov 30, 2023 | 1.760 | 1.970 | 1.640 | 1.900 | 43,545 | +0.20(+11.76%) |
Nov 29, 2023 | 1.640 | 1.740 | 1.640 | 1.700 | 6,610 | -0.02(-1.16%) |
Nov 28, 2023 | 1.700 | 1.720 | 1.621 | 1.720 | 8,507 | +0.08(+4.88%) |
Nov 27, 2023 | 1.600 | 1.680 | 1.600 | 1.640 | 10,898 | -0.05(-2.68%) |
Nov 24, 2023 | 1.670 | 1.740 | 1.660 | 1.685 | 6,546 | -0.00(-0.28%) |
Nov 22, 2023 | 1.800 | 1.810 | 1.690 | 1.690 | 5,007 | +0.01(+0.90%) |
Nov 21, 2023 | 1.690 | 1.690 | 1.640 | 1.675 | 3,720 | -0.02(-1.18%) |
Nov 20, 2023 | 1.806 | 1.806 | 1.665 | 1.695 | 2,844 | +0.07(+3.99%) |
Nov 17, 2023 | 1.680 | 1.710 | 1.630 | 1.630 | 13,199 | -0.10(-5.51%) |
Nov 16, 2023 | 1.700 | 1.735 | 1.672 | 1.725 | 5,000 | -0.05(-3.09%) |
Nov 15, 2023 | 1.650 | 1.890 | 1.650 | 1.780 | 9,405 | +0.12(+7.55%) |
Nov 14, 2023 | 1.770 | 1.770 | 1.650 | 1.655 | 10,075 | +0.01(+0.30%) |
Nov 13, 2023 | 1.720 | 1.890 | 1.650 | 1.650 | 11,850 | -0.07(-4.07%) |
Nov 10, 2023 | 1.760 | 1.795 | 1.700 | 1.720 | 4,648 | -0.13(-7.03%) |
Nov 09, 2023 | 1.870 | 1.960 | 1.850 | 1.850 | 2,867 | -0.08(-4.15%) |
Nov 08, 2023 | 2.000 | 2.000 | 1.890 | 1.930 | 11,814 | -0.01(-0.52%) |
Nov 07, 2023 | 1.890 | 1.942 | 1.870 | 1.940 | 8,971 | +0.03(+1.58%) |
Nov 06, 2023 | 1.850 | 1.930 | 1.650 | 1.910 | 41,832 | +0.04(+2.13%) |
Nov 03, 2023 | 1.640 | 1.960 | 1.580 | 1.870 | 50,418 | +0.20(+11.64%) |
Nov 02, 2023 | 1.460 | 1.760 | 1.460 | 1.675 | 72,696 | +0.23(+15.52%) |
Nov 01, 2023 | 1.430 | 1.479 | 1.430 | 1.450 | 6,881 | +0.00(+0.00%) |
Oct 31, 2023 | 1.470 | 1.480 | 1.432 | 1.450 | 5,414 | +0.01(+0.69%) |
Oct 30, 2023 | 1.440 | 1.530 | 1.423 | 1.440 | 8,613 | -0.03(-2.04%) |
Oct 27, 2023 | 1.480 | 1.500 | 1.430 | 1.470 | 4,498 | -0.04(-2.65%) |
Oct 26, 2023 | 1.470 | 1.520 | 1.470 | 1.510 | 6,320 | +0.02(+1.34%) |
Oct 25, 2023 | 1.550 | 1.550 | 1.450 | 1.490 | 12,763 | +0.01(+0.68%) |
Oct 24, 2023 | 1.420 | 1.490 | 1.420 | 1.480 | 13,194 | +0.04(+2.78%) |
Oct 23, 2023 | 1.530 | 1.630 | 1.400 | 1.440 | 30,616 | -0.09(-5.88%) |
Oct 20, 2023 | 1.520 | 1.550 | 1.460 | 1.530 | 25,162 | +0.04(+2.68%) |
Oct 19, 2023 | 1.460 | 1.516 | 1.460 | 1.490 | 33,272 | +0.07(+4.93%) |
Oct 18, 2023 | 1.510 | 1.627 | 1.400 | 1.420 | 19,445 | -0.02(-1.39%) |
Oct 17, 2023 | 1.420 | 1.640 | 1.420 | 1.440 | 38,620 | -0.05(-3.36%) |
Oct 16, 2023 | 1.420 | 1.556 | 1.420 | 1.490 | 24,843 | +0.04(+2.76%) |
Oct 13, 2023 | 1.490 | 1.566 | 1.420 | 1.450 | 29,599 | -0.09(-5.84%) |
Oct 12, 2023 | 1.560 | 1.620 | 1.500 | 1.540 | 5,669 | -0.02(-1.28%) |
Oct 11, 2023 | 1.720 | 1.810 | 1.540 | 1.560 | 42,644 | -0.16(-9.30%) |
Oct 10, 2023 | 1.750 | 2.010 | 1.710 | 1.720 | 58,672 | -0.07(-3.91%) |
Oct 09, 2023 | 1.770 | 1.820 | 1.700 | 1.790 | 10,763 | -0.03(-1.65%) |
Oct 06, 2023 | 1.710 | 1.990 | 1.710 | 1.820 | 19,673 | +0.07(+4.00%) |
Oct 05, 2023 | 1.740 | 1.900 | 1.693 | 1.750 | 56,159 | +1.55(+792.40%) |
Oct 04, 2023 | 0.2070 | 0.2290 | 0.1950 | 0.1961 | 524,460 | -0.02(-10.86%) |
Oct 03, 2023 | 0.2200 | 0.2289 | 0.2195 | 0.2200 | 36,203 | -0.01(-3.93%) |
Oct 02, 2023 | 0.2300 | 0.2400 | 0.2201 | 0.2290 | 95,013 | +0.00(+1.42%) |
Sep 29, 2023 | 0.2400 | 0.2400 | 0.2215 | 0.2258 | 43,365 | +0.01(+7.01%) |
Sep 28, 2023 | 0.2200 | 0.2289 | 0.2103 | 0.2110 | 68,059 | -0.01(-4.09%) |
Sep 27, 2023 | 0.2200 | 0.2266 | 0.2150 | 0.2200 | 80,329 | -0.00(-0.14%) |
Sep 26, 2023 | 0.2300 | 0.2300 | 0.2150 | 0.2203 | 76,080 | +0.00(+0.59%) |
Sep 25, 2023 | 0.2150 | 0.2343 | 0.2105 | 0.2190 | 86,319 | -0.01(-2.62%) |
Sep 22, 2023 | 0.2337 | 0.2499 | 0.2101 | 0.2249 | 148,225 | -0.01(-4.30%) |
Sep 21, 2023 | 0.2500 | 0.2598 | 0.2331 | 0.2350 | 73,567 | -0.02(-6.00%) |
Sep 20, 2023 | 0.2562 | 0.2590 | 0.2500 | 0.2500 | 27,140 | -0.00(-0.99%) |
Sep 19, 2023 | 0.2531 | 0.2686 | 0.2500 | 0.2525 | 89,009 | -0.00(-0.20%) |
Sep 18, 2023 | 0.2700 | 0.2800 | 0.2310 | 0.2530 | 246,550 | -0.02(-6.30%) |
Sep 15, 2023 | 0.2600 | 0.2700 | 0.2538 | 0.2700 | 127,054 | +0.01(+3.45%) |
Sep 14, 2023 | 0.2576 | 0.2838 | 0.2520 | 0.2610 | 140,445 | +0.01(+3.16%) |
Sep 13, 2023 | 0.2930 | 0.2930 | 0.2520 | 0.2530 | 132,743 | -0.02(-7.33%) |
Sep 12, 2023 | 0.2800 | 0.2850 | 0.2650 | 0.2730 | 48,361 | +0.00(+0.00%) |
Sep 11, 2023 | 0.2930 | 0.2930 | 0.2720 | 0.2730 | 51,912 | -0.01(-2.19%) |
Sep 08, 2023 | 0.2700 | 0.2858 | 0.2600 | 0.2791 | 37,378 | +0.01(+3.37%) |
Sep 07, 2023 | 0.2700 | 0.2858 | 0.2700 | 0.2700 | 77,068 | -0.01(-1.82%) |
Sep 06, 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 168,804 | -0.01(-3.51%) |
Sep 05, 2023 | 0.2890 | 0.2910 | 0.2750 | 0.2850 | 44,739 | +0.00(+1.79%) |