Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.170 | 8.380 | 7.850 | 8.040 | 1,794,585 | -0.21(-2.55%) |
May 16, 2024 | 8.770 | 8.770 | 8.150 | 8.250 | 353,791 | -0.50(-5.71%) |
May 15, 2024 | 9.000 | 9.060 | 8.680 | 8.750 | 252,881 | -0.18(-2.02%) |
May 14, 2024 | 9.270 | 9.450 | 8.780 | 8.930 | 232,641 | -0.24(-2.62%) |
May 13, 2024 | 9.330 | 9.470 | 9.040 | 9.170 | 218,181 | -0.13(-1.40%) |
May 10, 2024 | 9.450 | 10.76 | 9.190 | 9.300 | 340,268 | -0.31(-3.23%) |
May 09, 2024 | 9.780 | 9.930 | 9.440 | 9.610 | 212,194 | -0.20(-2.04%) |
May 08, 2024 | 10.17 | 10.17 | 9.600 | 9.810 | 200,543 | -0.53(-5.13%) |
May 07, 2024 | 10.63 | 10.84 | 10.30 | 10.34 | 340,343 | -0.32(-3.00%) |
May 06, 2024 | 10.49 | 10.67 | 10.08 | 10.66 | 206,614 | +0.23(+2.21%) |
May 03, 2024 | 10.10 | 10.69 | 10.00 | 10.43 | 900,531 | +0.43(+4.30%) |
May 02, 2024 | 10.11 | 10.15 | 9.500 | 10.00 | 374,224 | +0.21(+2.15%) |
May 01, 2024 | 9.600 | 10.24 | 9.560 | 9.790 | 203,498 | +0.07(+0.72%) |
Apr 30, 2024 | 10.06 | 10.98 | 9.680 | 9.720 | 294,395 | +0.19(+1.99%) |
Apr 29, 2024 | 9.290 | 9.964 | 8.760 | 9.530 | 811,478 | +0.34(+3.70%) |
Apr 26, 2024 | 9.600 | 10.10 | 9.110 | 9.190 | 798,696 | -0.20(-2.13%) |
Apr 25, 2024 | 10.20 | 10.21 | 9.340 | 9.390 | 847,544 | -0.80(-7.85%) |
Apr 24, 2024 | 11.07 | 11.21 | 10.19 | 10.19 | 404,696 | -0.81(-7.36%) |
Apr 23, 2024 | 11.31 | 11.87 | 10.92 | 11.00 | 305,071 | -0.34(-3.00%) |
Apr 22, 2024 | 11.37 | 11.71 | 11.22 | 11.34 | 168,237 | +0.00(+0.00%) |
Apr 19, 2024 | 11.15 | 11.34 | 10.92 | 11.34 | 138,903 | +0.19(+1.70%) |
Apr 18, 2024 | 11.22 | 11.57 | 11.01 | 11.15 | 103,592 | -0.20(-1.76%) |
Apr 17, 2024 | 11.64 | 11.68 | 11.22 | 11.35 | 67,952 | -0.26(-2.24%) |
Apr 16, 2024 | 11.52 | 12.02 | 11.43 | 11.61 | 60,857 | +0.08(+0.69%) |
Apr 15, 2024 | 11.72 | 12.09 | 11.37 | 11.53 | 99,363 | -0.20(-1.71%) |
Apr 12, 2024 | 11.95 | 12.24 | 11.52 | 11.73 | 151,342 | -0.24(-2.01%) |
Apr 11, 2024 | 12.01 | 12.06 | 11.46 | 11.97 | 280,188 | -0.01(-0.08%) |
Apr 10, 2024 | 11.91 | 12.31 | 11.44 | 11.98 | 371,246 | -0.03(-0.25%) |
Apr 09, 2024 | 12.53 | 12.72 | 11.87 | 12.01 | 511,262 | -0.57(-4.53%) |
Apr 08, 2024 | 12.67 | 13.13 | 12.34 | 12.58 | 213,833 | -0.04(-0.32%) |
Apr 05, 2024 | 13.21 | 13.40 | 12.57 | 12.62 | 241,563 | -0.55(-4.18%) |
Apr 04, 2024 | 13.36 | 14.16 | 13.07 | 13.17 | 166,100 | -0.18(-1.35%) |
Apr 03, 2024 | 13.40 | 13.61 | 13.12 | 13.35 | 167,247 | -0.05(-0.37%) |
Apr 02, 2024 | 13.67 | 13.67 | 13.19 | 13.40 | 102,663 | -0.49(-3.53%) |
Apr 01, 2024 | 14.21 | 14.21 | 13.70 | 13.89 | 174,556 | -0.25(-1.77%) |
Mar 28, 2024 | 14.63 | 14.81 | 13.83 | 14.14 | 109,879 | -0.52(-3.55%) |
Mar 27, 2024 | 14.16 | 15.16 | 13.73 | 14.66 | 166,895 | +0.51(+3.60%) |
Mar 26, 2024 | 14.92 | 14.92 | 13.67 | 14.15 | 682,659 | -0.80(-5.35%) |
Mar 25, 2024 | 15.75 | 16.43 | 14.86 | 14.95 | 357,284 | -1.11(-6.91%) |
Mar 22, 2024 | 14.31 | 16.48 | 14.00 | 16.06 | 576,559 | +1.31(+8.88%) |
Mar 21, 2024 | 15.69 | 17.65 | 14.52 | 14.75 | 256,655 | +13.23(+870.39%) |
Mar 20, 2024 | 1.600 | 1.660 | 1.450 | 1.520 | 2,164,992 | -0.13(-7.88%) |
Mar 19, 2024 | 1.500 | 1.800 | 1.400 | 1.650 | 4,086,777 | -0.12(-6.78%) |
Mar 18, 2024 | 1.720 | 1.790 | 1.655 | 1.770 | 1,446,661 | +0.07(+4.12%) |
Mar 15, 2024 | 1.750 | 1.850 | 1.700 | 1.700 | 8,301,086 | -0.03(-1.73%) |
Mar 14, 2024 | 1.780 | 1.820 | 1.670 | 1.730 | 1,627,210 | -0.07(-3.89%) |
Mar 13, 2024 | 1.800 | 1.830 | 1.760 | 1.800 | 1,642,872 | -0.01(-0.55%) |
Mar 12, 2024 | 1.820 | 1.910 | 1.780 | 1.810 | 890,824 | +0.02(+1.12%) |
Mar 11, 2024 | 1.860 | 1.860 | 1.750 | 1.790 | 945,109 | -0.09(-4.79%) |
Mar 08, 2024 | 1.950 | 2.090 | 1.880 | 1.880 | 1,287,284 | -0.04(-2.08%) |
Mar 07, 2024 | 1.850 | 1.990 | 1.830 | 1.920 | 1,323,425 | +0.07(+3.78%) |
Mar 06, 2024 | 1.900 | 1.940 | 1.800 | 1.850 | 1,314,767 | -0.03(-1.60%) |
Mar 05, 2024 | 1.940 | 2.000 | 1.880 | 1.880 | 1,178,020 | -0.09(-4.57%) |
Mar 04, 2024 | 1.990 | 2.040 | 1.940 | 1.970 | 2,611,116 | +0.00(+0.00%) |
Mar 01, 2024 | 1.980 | 2.020 | 1.910 | 1.970 | 1,013,033 | -0.01(-0.51%) |
Feb 29, 2024 | 1.980 | 2.050 | 1.870 | 1.980 | 902,509 | +0.01(+0.51%) |
Feb 28, 2024 | 2.040 | 2.230 | 1.920 | 1.970 | 1,168,982 | -0.03(-1.50%) |
Feb 27, 2024 | 2.000 | 2.025 | 1.900 | 2.000 | 1,368,067 | +0.05(+2.56%) |
Feb 26, 2024 | 1.990 | 2.105 | 1.900 | 1.950 | 892,556 | -0.05(-2.50%) |
Feb 23, 2024 | 2.100 | 2.200 | 2.000 | 2.000 | 1,094,008 | -0.10(-4.76%) |
Feb 22, 2024 | 1.980 | 2.240 | 1.980 | 2.100 | 1,329,288 | +0.13(+6.60%) |
Feb 21, 2024 | 1.910 | 2.000 | 1.817 | 1.970 | 1,518,847 | +0.01(+0.51%) |
Feb 20, 2024 | 2.030 | 2.170 | 1.955 | 1.960 | 1,295,312 | -0.07(-3.45%) |
Feb 16, 2024 | 2.000 | 2.200 | 1.950 | 2.030 | 2,970,129 | +0.03(+1.50%) |
Feb 15, 2024 | 2.180 | 2.210 | 1.908 | 2.000 | 5,472,427 | -0.10(-4.76%) |
Feb 14, 2024 | 2.230 | 2.470 | 2.050 | 2.100 | 2,386,123 | -0.19(-8.30%) |
Feb 13, 2024 | 1.900 | 2.310 | 1.800 | 2.290 | 3,410,669 | +0.30(+15.08%) |
Feb 12, 2024 | 1.840 | 2.070 | 1.660 | 1.990 | 2,325,801 | +0.26(+15.03%) |
Feb 09, 2024 | 1.910 | 2.050 | 1.680 | 1.730 | 3,940,279 | -0.24(-12.18%) |
Feb 08, 2024 | 2.950 | 2.970 | 1.960 | 1.970 | 15,163,258 | -0.84(-29.89%) |
Feb 07, 2024 | 2.430 | 2.820 | 2.170 | 2.810 | 6,695,716 | +0.31(+12.40%) |
Feb 06, 2024 | 1.990 | 2.570 | 1.700 | 2.500 | 6,877,379 | +0.59(+30.89%) |
Feb 05, 2024 | 1.710 | 2.090 | 1.580 | 1.910 | 24,107,284 | +0.49(+34.51%) |
Feb 02, 2024 | 1.200 | 1.500 | 1.191 | 1.420 | 2,690,104 | +0.23(+19.33%) |
Feb 01, 2024 | 1.040 | 1.190 | 1.030 | 1.190 | 1,214,943 | +0.14(+13.33%) |
Jan 31, 2024 | 1.070 | 1.090 | 1.030 | 1.050 | 531,237 | -0.01(-0.94%) |
Jan 30, 2024 | 1.090 | 1.090 | 1.010 | 1.060 | 846,597 | -0.01(-0.93%) |
Jan 29, 2024 | 0.9600 | 1.120 | 0.9500 | 1.070 | 1,256,607 | +0.13(+13.89%) |
Jan 26, 2024 | 0.9047 | 0.9812 | 0.9001 | 0.9395 | 397,664 | +0.04(+4.97%) |
Jan 25, 2024 | 0.9100 | 1.030 | 0.8910 | 0.8950 | 1,231,780 | -0.01(-1.54%) |
Jan 24, 2024 | 0.8789 | 0.9100 | 0.8500 | 0.9090 | 434,046 | +0.05(+5.21%) |
Jan 23, 2024 | 0.8700 | 0.8820 | 0.8500 | 0.8640 | 351,873 | +0.00(+0.31%) |
Jan 22, 2024 | 0.8553 | 0.8903 | 0.8300 | 0.8613 | 347,957 | +0.01(+1.56%) |
Jan 19, 2024 | 0.8400 | 0.8700 | 0.8250 | 0.8481 | 359,654 | -0.00(-0.21%) |
Jan 18, 2024 | 0.8100 | 0.9400 | 0.8000 | 0.8499 | 4,202,124 | +0.05(+6.18%) |
Jan 17, 2024 | 0.8014 | 0.8200 | 0.8000 | 0.8004 | 517,054 | -0.01(-0.82%) |
Jan 16, 2024 | 0.8553 | 0.8600 | 0.8070 | 0.8070 | 709,649 | -0.04(-5.18%) |
Jan 12, 2024 | 0.8724 | 0.9000 | 0.8500 | 0.8511 | 410,992 | -0.03(-3.01%) |
Jan 11, 2024 | 0.8900 | 0.9208 | 0.8325 | 0.8775 | 433,797 | +0.01(+0.86%) |
Jan 10, 2024 | 0.9400 | 0.9450 | 0.8609 | 0.8700 | 311,533 | -0.05(-5.43%) |
Jan 09, 2024 | 0.9400 | 0.9499 | 0.8573 | 0.9200 | 258,400 | +0.00(+0.00%) |
Jan 08, 2024 | 0.8500 | 0.9700 | 0.8464 | 0.9200 | 972,006 | +0.09(+10.18%) |
Jan 05, 2024 | 0.8800 | 0.9133 | 0.8335 | 0.8350 | 407,752 | -0.06(-6.18%) |
Jan 04, 2024 | 0.8589 | 0.9100 | 0.8210 | 0.8900 | 1,032,893 | +0.05(+6.00%) |
Jan 03, 2024 | 0.8300 | 0.8674 | 0.7900 | 0.8396 | 218,396 | +0.01(+1.39%) |
Jan 02, 2024 | 0.7500 | 0.8300 | 0.7531 | 0.8281 | 264,273 | +0.08(+10.00%) |
Dec 29, 2023 | 0.7540 | 0.7800 | 0.7400 | 0.7528 | 365,922 | -0.00(-0.42%) |
Dec 28, 2023 | 0.7601 | 0.7700 | 0.7500 | 0.7560 | 172,313 | +0.00(+0.40%) |
Dec 27, 2023 | 0.8048 | 0.8199 | 0.7500 | 0.7530 | 432,513 | -0.05(-5.88%) |
Dec 26, 2023 | 0.7901 | 0.8300 | 0.7725 | 0.8000 | 219,328 | +0.01(+1.27%) |
Dec 22, 2023 | 0.7900 | 0.8220 | 0.7710 | 0.7900 | 194,387 | +0.02(+2.46%) |
Dec 21, 2023 | 0.7900 | 0.8000 | 0.7601 | 0.7710 | 209,825 | -0.02(-2.42%) |
Dec 20, 2023 | 0.7800 | 0.8193 | 0.7700 | 0.7901 | 266,112 | +0.00(+0.14%) |
Dec 19, 2023 | 0.7832 | 0.8085 | 0.7650 | 0.7890 | 303,434 | +0.02(+2.04%) |
Dec 18, 2023 | 0.8000 | 0.8572 | 0.7650 | 0.7732 | 325,489 | -0.04(-5.13%) |
Dec 15, 2023 | 0.8100 | 0.8781 | 0.7920 | 0.8150 | 213,758 | +0.01(+0.87%) |
Dec 14, 2023 | 0.8518 | 0.8899 | 0.7922 | 0.8080 | 351,739 | -0.03(-3.81%) |
Dec 13, 2023 | 0.8100 | 0.8664 | 0.7837 | 0.8400 | 465,977 | +0.03(+3.69%) |
Dec 12, 2023 | 0.8083 | 0.8500 | 0.8050 | 0.8101 | 340,220 | -0.02(-2.52%) |
Dec 11, 2023 | 0.8500 | 0.8895 | 0.8120 | 0.8310 | 545,385 | -0.07(-7.68%) |
Dec 08, 2023 | 1.020 | 1.040 | 0.8800 | 0.9001 | 408,462 | -0.11(-10.88%) |
Dec 07, 2023 | 0.9200 | 1.030 | 0.8695 | 1.010 | 578,660 | +0.09(+9.43%) |
Dec 06, 2023 | 0.8830 | 0.9450 | 0.8300 | 0.9230 | 181,099 | +0.04(+4.29%) |
Dec 05, 2023 | 0.8300 | 0.8991 | 0.8300 | 0.8850 | 248,188 | +0.00(+0.44%) |
Dec 04, 2023 | 0.8120 | 0.8995 | 0.7900 | 0.8811 | 935,565 | +0.05(+6.48%) |