Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.500 | 1.500 | 1.480 | 1.487 | 2,807 | -0.03(-2.19%) |
May 16, 2024 | 1.490 | 1.540 | 1.460 | 1.520 | 15,592 | -0.02(-1.30%) |
May 15, 2024 | 1.470 | 1.540 | 1.450 | 1.540 | 11,284 | +0.06(+4.05%) |
May 14, 2024 | 1.520 | 1.660 | 1.450 | 1.480 | 106,728 | +0.00(+0.00%) |
May 13, 2024 | 1.470 | 1.520 | 1.470 | 1.480 | 23,241 | +0.04(+2.77%) |
May 10, 2024 | 1.510 | 1.510 | 1.430 | 1.440 | 4,722 | -0.03(-2.03%) |
May 09, 2024 | 1.510 | 1.520 | 1.470 | 1.470 | 9,174 | -0.05(-3.30%) |
May 08, 2024 | 1.530 | 1.540 | 1.520 | 1.520 | 9,199 | +0.01(+0.67%) |
May 07, 2024 | 1.490 | 1.547 | 1.465 | 1.510 | 13,987 | +0.03(+2.03%) |
May 06, 2024 | 1.510 | 1.519 | 1.480 | 1.480 | 11,849 | -0.01(-0.67%) |
May 03, 2024 | 1.455 | 1.500 | 1.455 | 1.490 | 13,669 | +0.04(+2.75%) |
May 02, 2024 | 1.460 | 1.460 | 1.380 | 1.450 | 30,323 | +0.01(+0.71%) |
May 01, 2024 | 1.530 | 1.530 | 1.410 | 1.440 | 39,785 | -0.08(-5.28%) |
Apr 30, 2024 | 1.600 | 1.600 | 1.500 | 1.520 | 10,725 | -0.07(-4.40%) |
Apr 29, 2024 | 1.600 | 1.610 | 1.570 | 1.590 | 7,729 | -0.02(-1.55%) |
Apr 26, 2024 | 1.610 | 1.650 | 1.610 | 1.615 | 5,074 | -0.01(-0.31%) |
Apr 25, 2024 | 1.640 | 1.637 | 1.600 | 1.620 | 9,140 | -0.00(-0.15%) |
Apr 24, 2024 | 1.630 | 1.630 | 1.623 | 1.623 | 848 | -0.01(-0.36%) |
Apr 23, 2024 | 1.613 | 1.630 | 1.573 | 1.628 | 13,063 | -0.00(-0.10%) |
Apr 22, 2024 | 1.580 | 1.640 | 1.580 | 1.630 | 20,609 | +0.03(+1.87%) |
Apr 19, 2024 | 1.630 | 1.670 | 1.590 | 1.600 | 32,436 | -0.05(-3.32%) |
Apr 18, 2024 | 1.590 | 1.700 | 1.560 | 1.655 | 36,989 | +0.06(+3.92%) |
Apr 17, 2024 | 1.650 | 1.650 | 1.593 | 1.593 | 12,398 | -0.05(-2.90%) |
Apr 16, 2024 | 1.630 | 1.680 | 1.597 | 1.640 | 12,232 | +0.01(+0.61%) |
Apr 15, 2024 | 1.710 | 1.730 | 1.580 | 1.630 | 47,373 | -0.03(-1.51%) |
Apr 12, 2024 | 1.630 | 1.690 | 1.600 | 1.655 | 26,129 | +0.04(+2.32%) |
Apr 11, 2024 | 1.681 | 1.690 | 1.590 | 1.617 | 27,601 | -0.03(-1.97%) |
Apr 10, 2024 | 1.700 | 1.800 | 1.645 | 1.650 | 30,522 | -0.06(-3.54%) |
Apr 09, 2024 | 1.680 | 1.740 | 1.650 | 1.710 | 43,385 | +0.05(+2.77%) |
Apr 08, 2024 | 1.620 | 1.700 | 1.549 | 1.664 | 60,835 | +0.05(+3.18%) |
Apr 05, 2024 | 1.580 | 1.620 | 1.520 | 1.613 | 37,684 | +0.00(+0.19%) |
Apr 04, 2024 | 1.610 | 1.615 | 1.550 | 1.610 | 93,798 | +0.00(+0.00%) |
Apr 03, 2024 | 1.610 | 1.640 | 1.600 | 1.610 | 22,010 | -0.01(-0.62%) |
Apr 02, 2024 | 1.600 | 1.630 | 1.590 | 1.620 | 14,706 | +0.02(+1.25%) |
Apr 01, 2024 | 1.600 | 1.600 | 1.550 | 1.600 | 12,181 | +0.02(+0.95%) |
Mar 28, 2024 | 1.560 | 1.600 | 1.538 | 1.585 | 27,390 | +0.03(+2.26%) |
Mar 27, 2024 | 1.545 | 1.551 | 1.545 | 1.550 | 2,602 | +0.00(+0.00%) |
Mar 26, 2024 | 1.530 | 1.585 | 1.510 | 1.550 | 8,427 | -0.06(-3.73%) |
Mar 25, 2024 | 1.590 | 1.636 | 1.570 | 1.610 | 42,878 | +0.06(+3.87%) |
Mar 22, 2024 | 1.520 | 1.555 | 1.500 | 1.550 | 14,890 | +0.05(+3.33%) |
Mar 21, 2024 | 1.490 | 1.530 | 1.490 | 1.500 | 15,328 | -0.02(-1.32%) |
Mar 20, 2024 | 1.460 | 1.530 | 1.450 | 1.520 | 4,064 | +0.07(+4.83%) |
Mar 19, 2024 | 1.450 | 1.520 | 1.440 | 1.450 | 18,617 | +0.01(+0.69%) |
Mar 18, 2024 | 1.420 | 1.480 | 1.410 | 1.440 | 29,026 | -0.01(-0.69%) |
Mar 15, 2024 | 1.500 | 1.510 | 1.450 | 1.450 | 19,136 | -0.04(-2.68%) |
Mar 14, 2024 | 1.463 | 1.589 | 1.463 | 1.490 | 11,847 | +0.00(+0.00%) |
Mar 13, 2024 | 1.500 | 1.500 | 1.470 | 1.490 | 13,927 | +0.01(+0.68%) |
Mar 12, 2024 | 1.530 | 1.555 | 1.480 | 1.480 | 62,465 | -0.05(-3.27%) |
Mar 11, 2024 | 1.500 | 1.600 | 1.490 | 1.530 | 18,718 | +0.03(+2.00%) |
Mar 08, 2024 | 1.478 | 1.500 | 1.452 | 1.500 | 6,395 | +0.01(+0.67%) |
Mar 07, 2024 | 1.420 | 1.490 | 1.400 | 1.490 | 8,438 | +0.04(+2.76%) |
Mar 06, 2024 | 1.390 | 1.450 | 1.390 | 1.450 | 27,133 | +0.01(+0.69%) |
Mar 05, 2024 | 1.420 | 1.440 | 1.410 | 1.440 | 9,493 | +0.00(+0.00%) |
Mar 04, 2024 | 1.440 | 1.440 | 1.400 | 1.440 | 5,417 | +0.02(+1.41%) |
Mar 01, 2024 | 1.460 | 1.460 | 1.381 | 1.420 | 18,195 | -0.04(-2.74%) |
Feb 29, 2024 | 1.460 | 1.460 | 1.440 | 1.460 | 17,724 | +0.00(+0.00%) |
Feb 28, 2024 | 1.480 | 1.510 | 1.420 | 1.460 | 15,947 | -0.03(-2.01%) |
Feb 27, 2024 | 1.490 | 1.495 | 1.420 | 1.490 | 15,725 | -0.02(-1.32%) |
Feb 26, 2024 | 1.510 | 1.540 | 1.445 | 1.510 | 32,014 | +0.05(+3.42%) |
Feb 23, 2024 | 1.450 | 1.488 | 1.410 | 1.460 | 15,377 | -0.06(-3.95%) |
Feb 22, 2024 | 1.590 | 1.600 | 1.464 | 1.520 | 18,462 | -0.04(-2.56%) |
Feb 21, 2024 | 1.440 | 1.560 | 1.360 | 1.560 | 98,448 | +0.19(+13.87%) |
Feb 20, 2024 | 1.420 | 1.420 | 1.370 | 1.370 | 111,367 | -0.04(-2.84%) |
Feb 16, 2024 | 1.429 | 1.429 | 1.380 | 1.410 | 4,533 | +0.00(+0.00%) |
Feb 15, 2024 | 1.380 | 1.430 | 1.380 | 1.410 | 6,011 | -0.02(-1.40%) |
Feb 14, 2024 | 1.420 | 1.430 | 1.360 | 1.430 | 8,134 | +0.03(+2.14%) |
Feb 13, 2024 | 1.420 | 1.450 | 1.385 | 1.400 | 13,461 | -0.01(-0.71%) |
Feb 12, 2024 | 1.400 | 1.490 | 1.400 | 1.410 | 26,752 | -0.01(-0.62%) |
Feb 09, 2024 | 1.430 | 1.430 | 1.380 | 1.419 | 9,710 | +0.02(+1.34%) |
Feb 08, 2024 | 1.400 | 1.427 | 1.375 | 1.400 | 13,943 | +0.02(+1.45%) |
Feb 07, 2024 | 1.400 | 1.410 | 1.380 | 1.380 | 6,534 | -0.02(-1.43%) |
Feb 06, 2024 | 1.400 | 1.440 | 1.370 | 1.400 | 19,465 | -0.02(-1.41%) |
Feb 05, 2024 | 1.500 | 1.500 | 1.410 | 1.420 | 16,439 | -0.06(-4.05%) |
Feb 02, 2024 | 1.480 | 1.513 | 1.440 | 1.480 | 17,123 | +0.03(+2.07%) |
Feb 01, 2024 | 1.480 | 1.540 | 1.430 | 1.450 | 62,121 | -0.03(-2.03%) |
Jan 31, 2024 | 1.520 | 1.540 | 1.470 | 1.480 | 22,197 | -0.04(-2.67%) |
Jan 30, 2024 | 1.490 | 1.530 | 1.480 | 1.521 | 6,414 | +0.03(+2.05%) |
Jan 29, 2024 | 1.520 | 1.520 | 1.480 | 1.490 | 13,758 | -0.04(-2.61%) |
Jan 26, 2024 | 1.560 | 1.580 | 1.510 | 1.530 | 3,844 | -0.02(-1.28%) |
Jan 25, 2024 | 1.600 | 1.600 | 1.510 | 1.550 | 21,552 | -0.01(-0.65%) |
Jan 24, 2024 | 1.600 | 1.628 | 1.525 | 1.560 | 18,360 | +0.01(+0.65%) |
Jan 23, 2024 | 1.610 | 1.610 | 1.540 | 1.550 | 40,626 | -0.05(-3.13%) |
Jan 22, 2024 | 1.565 | 1.610 | 1.565 | 1.600 | 21,838 | +0.02(+1.27%) |
Jan 19, 2024 | 1.580 | 1.580 | 1.541 | 1.580 | 12,741 | +0.00(+0.00%) |
Jan 18, 2024 | 1.540 | 1.606 | 1.540 | 1.580 | 18,514 | +0.01(+0.64%) |
Jan 17, 2024 | 1.660 | 1.660 | 1.570 | 1.570 | 32,896 | -0.05(-3.09%) |
Jan 16, 2024 | 1.620 | 1.650 | 1.620 | 1.620 | 10,346 | +0.01(+0.62%) |
Jan 12, 2024 | 1.660 | 1.682 | 1.610 | 1.610 | 25,622 | -0.07(-4.17%) |
Jan 11, 2024 | 1.640 | 1.705 | 1.637 | 1.680 | 83,793 | +0.05(+3.07%) |
Jan 10, 2024 | 1.670 | 1.750 | 1.620 | 1.630 | 30,726 | -0.07(-4.12%) |
Jan 09, 2024 | 1.750 | 1.800 | 1.700 | 1.700 | 43,179 | -0.09(-5.03%) |
Jan 08, 2024 | 1.820 | 1.930 | 1.770 | 1.790 | 41,103 | +0.03(+1.70%) |
Jan 05, 2024 | 1.680 | 1.770 | 1.670 | 1.760 | 32,870 | +0.08(+4.76%) |
Jan 04, 2024 | 1.680 | 1.730 | 1.645 | 1.680 | 26,713 | +0.00(+0.00%) |
Jan 03, 2024 | 1.740 | 1.740 | 1.670 | 1.680 | 19,888 | -0.01(-0.59%) |
Jan 02, 2024 | 1.650 | 1.740 | 1.620 | 1.690 | 48,406 | +0.03(+1.81%) |
Dec 29, 2023 | 1.610 | 1.710 | 1.582 | 1.660 | 93,233 | +0.06(+3.75%) |
Dec 28, 2023 | 1.610 | 1.670 | 1.590 | 1.600 | 81,991 | -0.02(-1.23%) |
Dec 27, 2023 | 1.900 | 1.900 | 1.470 | 1.620 | 312,118 | -0.25(-13.37%) |
Dec 26, 2023 | 1.540 | 2.061 | 1.540 | 1.870 | 698,457 | +0.33(+21.43%) |
Dec 22, 2023 | 1.540 | 1.650 | 1.510 | 1.540 | 109,187 | -0.04(-2.53%) |
Dec 21, 2023 | 1.790 | 1.790 | 1.510 | 1.580 | 70,353 | +0.04(+2.60%) |
Dec 20, 2023 | 1.460 | 1.740 | 1.460 | 1.540 | 176,867 | +0.09(+6.21%) |
Dec 19, 2023 | 1.390 | 1.500 | 1.330 | 1.450 | 79,876 | +0.01(+0.69%) |
Dec 18, 2023 | 1.350 | 1.520 | 1.310 | 1.440 | 241,226 | -0.06(-3.99%) |
Dec 15, 2023 | 1.450 | 1.700 | 1.270 | 1.500 | 717,266 | -0.41(-21.47%) |
Dec 14, 2023 | 1.900 | 1.990 | 1.760 | 1.910 | 58,691 | +0.00(+0.00%) |
Dec 13, 2023 | 1.890 | 1.955 | 1.850 | 1.910 | 23,739 | -0.01(-0.52%) |
Dec 12, 2023 | 1.920 | 1.970 | 1.910 | 1.920 | 14,992 | -0.04(-2.04%) |
Dec 11, 2023 | 2.000 | 2.178 | 1.905 | 1.960 | 41,891 | -0.04(-2.00%) |
Dec 08, 2023 | 2.050 | 2.090 | 2.000 | 2.000 | 19,848 | -0.05(-2.44%) |
Dec 07, 2023 | 2.130 | 2.155 | 2.020 | 2.050 | 62,499 | -0.11(-5.09%) |
Dec 06, 2023 | 2.120 | 2.220 | 2.100 | 2.160 | 25,244 | +0.05(+2.27%) |
Dec 05, 2023 | 2.140 | 2.205 | 2.070 | 2.112 | 42,738 | -0.07(-3.12%) |
Dec 04, 2023 | 2.240 | 2.390 | 2.130 | 2.180 | 33,624 | -0.04(-1.80%) |
Dec 01, 2023 | 2.230 | 2.262 | 2.180 | 2.220 | 21,667 | +0.02(+0.91%) |
Nov 30, 2023 | 2.280 | 2.409 | 2.195 | 2.200 | 23,959 | -0.06(-2.65%) |
Nov 29, 2023 | 2.300 | 2.320 | 2.210 | 2.260 | 62,607 | -0.05(-2.16%) |
Nov 28, 2023 | 2.330 | 2.410 | 2.280 | 2.310 | 34,066 | -0.02(-0.86%) |
Nov 27, 2023 | 2.470 | 2.500 | 2.300 | 2.330 | 124,353 | -0.15(-6.05%) |
Nov 24, 2023 | 2.580 | 2.790 | 2.400 | 2.480 | 47,585 | -0.16(-6.06%) |
Nov 22, 2023 | 3.740 | 3.850 | 2.520 | 2.640 | 263,159 | -1.06(-28.65%) |
Nov 21, 2023 | 3.840 | 3.930 | 3.700 | 3.700 | 68,782 | -0.14(-3.65%) |
Nov 20, 2023 | 3.680 | 4.050 | 3.620 | 3.840 | 115,345 | +0.20(+5.49%) |
Nov 17, 2023 | 3.610 | 3.980 | 3.610 | 3.640 | 118,840 | +0.05(+1.39%) |
Nov 16, 2023 | 3.650 | 3.916 | 3.570 | 3.590 | 44,739 | -0.09(-2.45%) |
Nov 15, 2023 | 4.010 | 4.102 | 3.670 | 3.680 | 72,470 | -0.46(-11.11%) |
Nov 14, 2023 | 4.020 | 4.300 | 4.010 | 4.140 | 62,051 | +0.18(+4.55%) |
Nov 13, 2023 | 4.910 | 4.910 | 3.950 | 3.960 | 151,314 | -0.98(-19.84%) |
Nov 10, 2023 | 4.660 | 5.000 | 4.600 | 4.940 | 57,547 | +0.36(+7.86%) |
Nov 09, 2023 | 5.050 | 5.100 | 4.527 | 4.580 | 85,815 | -0.40(-8.03%) |
Nov 08, 2023 | 4.750 | 5.200 | 4.710 | 4.980 | 101,321 | +0.18(+3.75%) |
Nov 07, 2023 | 4.540 | 4.860 | 4.500 | 4.800 | 57,165 | +0.29(+6.43%) |
Nov 06, 2023 | 3.920 | 4.770 | 3.900 | 4.510 | 109,368 | +0.63(+16.24%) |
Nov 03, 2023 | 4.070 | 4.296 | 3.880 | 3.880 | 85,435 | -0.38(-8.92%) |
Nov 02, 2023 | 4.860 | 4.920 | 4.040 | 4.260 | 161,060 | -0.59(-12.16%) |