Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.360 | 1.550 | 1.330 | 1.510 | 958,846 | +0.18(+13.53%) |
May 16, 2024 | 1.370 | 1.370 | 1.280 | 1.330 | 376,777 | +0.02(+1.53%) |
May 15, 2024 | 1.330 | 1.370 | 1.300 | 1.310 | 416,194 | +0.00(+0.00%) |
May 14, 2024 | 1.350 | 1.360 | 1.310 | 1.310 | 376,622 | -0.04(-2.96%) |
May 13, 2024 | 1.350 | 1.370 | 1.320 | 1.350 | 659,820 | +0.00(+0.00%) |
May 10, 2024 | 1.360 | 1.360 | 1.340 | 1.350 | 190,947 | -0.01(-0.74%) |
May 09, 2024 | 1.350 | 1.380 | 1.330 | 1.360 | 259,476 | +0.02(+1.49%) |
May 08, 2024 | 1.340 | 1.360 | 1.310 | 1.340 | 197,721 | -0.02(-1.47%) |
May 07, 2024 | 1.380 | 1.385 | 1.320 | 1.360 | 132,015 | +0.00(+0.00%) |
May 06, 2024 | 1.400 | 1.400 | 1.320 | 1.360 | 256,989 | -0.01(-0.73%) |
May 03, 2024 | 1.360 | 1.400 | 1.320 | 1.370 | 502,662 | +0.01(+0.74%) |
May 02, 2024 | 1.330 | 1.370 | 1.300 | 1.360 | 319,240 | +0.05(+3.82%) |
May 01, 2024 | 1.310 | 1.330 | 1.280 | 1.310 | 278,072 | +0.01(+0.77%) |
Apr 30, 2024 | 1.310 | 1.350 | 1.280 | 1.300 | 325,282 | -0.02(-1.89%) |
Apr 29, 2024 | 1.340 | 1.350 | 1.300 | 1.325 | 386,534 | -0.02(-1.12%) |
Apr 26, 2024 | 1.400 | 1.400 | 1.290 | 1.340 | 397,427 | -0.04(-2.90%) |
Apr 25, 2024 | 1.370 | 1.400 | 1.360 | 1.380 | 493,408 | +0.01(+0.73%) |
Apr 24, 2024 | 1.290 | 1.380 | 1.288 | 1.370 | 740,341 | +0.09(+7.03%) |
Apr 23, 2024 | 1.350 | 1.360 | 1.240 | 1.280 | 628,418 | -0.06(-4.48%) |
Apr 22, 2024 | 1.340 | 1.360 | 1.260 | 1.340 | 623,930 | +0.00(+0.00%) |
Apr 19, 2024 | 1.380 | 1.380 | 1.330 | 1.340 | 349,650 | -0.02(-1.47%) |
Apr 18, 2024 | 1.440 | 1.450 | 1.210 | 1.360 | 734,430 | -0.07(-4.90%) |
Apr 17, 2024 | 1.510 | 1.580 | 1.390 | 1.430 | 684,538 | -0.07(-4.67%) |
Apr 16, 2024 | 1.620 | 1.620 | 1.490 | 1.500 | 658,365 | -0.11(-6.83%) |
Apr 15, 2024 | 1.760 | 1.760 | 1.550 | 1.610 | 626,172 | -0.10(-5.85%) |
Apr 12, 2024 | 1.750 | 1.770 | 1.690 | 1.710 | 513,284 | -0.06(-3.39%) |
Apr 11, 2024 | 1.830 | 1.830 | 1.720 | 1.770 | 422,198 | -0.05(-2.75%) |
Apr 10, 2024 | 1.800 | 1.850 | 1.750 | 1.820 | 580,174 | -0.03(-1.62%) |
Apr 09, 2024 | 1.860 | 1.900 | 1.800 | 1.850 | 341,164 | -0.03(-1.60%) |
Apr 08, 2024 | 1.800 | 1.980 | 1.770 | 1.880 | 1,026,058 | +0.12(+6.82%) |
Apr 05, 2024 | 1.800 | 1.800 | 1.720 | 1.760 | 577,279 | +0.04(+2.33%) |
Apr 04, 2024 | 1.800 | 1.800 | 1.640 | 1.720 | 1,103,024 | -0.03(-1.71%) |
Apr 03, 2024 | 1.720 | 2.105 | 1.720 | 1.750 | 2,601,054 | +0.11(+6.71%) |
Apr 02, 2024 | 1.730 | 1.730 | 1.555 | 1.640 | 1,000,169 | -0.11(-6.29%) |
Apr 01, 2024 | 1.825 | 1.850 | 1.720 | 1.750 | 319,971 | +0.00(+0.00%) |
Mar 28, 2024 | 1.620 | 1.840 | 1.620 | 1.750 | 770,033 | +0.15(+9.37%) |
Mar 27, 2024 | 1.740 | 1.740 | 1.590 | 1.600 | 1,088,265 | -0.10(-6.16%) |
Mar 26, 2024 | 1.770 | 1.780 | 1.700 | 1.705 | 550,807 | -0.01(-0.87%) |
Mar 25, 2024 | 1.920 | 1.920 | 1.700 | 1.720 | 1,472,380 | -0.18(-9.47%) |
Mar 22, 2024 | 1.970 | 1.970 | 1.880 | 1.900 | 585,604 | -0.08(-4.04%) |
Mar 21, 2024 | 2.130 | 2.130 | 1.950 | 1.980 | 539,405 | -0.07(-3.41%) |
Mar 20, 2024 | 1.990 | 2.130 | 1.940 | 2.050 | 679,309 | +0.06(+3.02%) |
Mar 19, 2024 | 2.170 | 2.170 | 1.970 | 1.990 | 817,079 | -0.18(-8.29%) |
Mar 18, 2024 | 2.030 | 2.280 | 2.010 | 2.170 | 485,274 | +0.16(+7.96%) |
Mar 15, 2024 | 2.150 | 2.150 | 1.970 | 2.010 | 471,926 | -0.17(-7.80%) |
Mar 14, 2024 | 1.910 | 2.195 | 1.890 | 2.180 | 641,106 | +0.29(+15.34%) |
Mar 13, 2024 | 1.970 | 1.980 | 1.850 | 1.890 | 717,019 | -0.07(-3.57%) |
Mar 12, 2024 | 2.050 | 2.060 | 1.860 | 1.960 | 993,470 | -0.05(-2.49%) |
Mar 11, 2024 | 2.080 | 2.112 | 2.000 | 2.010 | 435,288 | -0.05(-2.43%) |
Mar 08, 2024 | 2.260 | 2.280 | 2.050 | 2.060 | 623,879 | -0.19(-8.44%) |
Mar 07, 2024 | 2.140 | 2.250 | 2.070 | 2.250 | 350,613 | +0.16(+7.66%) |
Mar 06, 2024 | 2.110 | 2.230 | 2.054 | 2.090 | 394,787 | +0.02(+0.97%) |
Mar 05, 2024 | 2.390 | 2.440 | 2.040 | 2.070 | 631,628 | -0.42(-16.87%) |
Mar 04, 2024 | 2.490 | 2.750 | 2.450 | 2.490 | 1,118,892 | +0.05(+2.05%) |
Mar 01, 2024 | 2.200 | 2.450 | 2.130 | 2.440 | 559,847 | +0.30(+14.02%) |
Feb 29, 2024 | 2.080 | 2.190 | 2.060 | 2.140 | 279,641 | +0.05(+2.39%) |
Feb 28, 2024 | 2.180 | 2.200 | 2.075 | 2.090 | 376,831 | -0.10(-4.57%) |
Feb 27, 2024 | 2.250 | 2.270 | 2.132 | 2.190 | 487,478 | -0.05(-2.23%) |
Feb 26, 2024 | 2.150 | 2.350 | 2.150 | 2.240 | 490,019 | +0.06(+2.75%) |
Feb 23, 2024 | 2.250 | 2.250 | 2.145 | 2.180 | 589,578 | -0.09(-3.96%) |
Feb 22, 2024 | 1.910 | 2.320 | 1.880 | 2.270 | 1,938,690 | +0.36(+18.85%) |
Feb 21, 2024 | 1.960 | 2.005 | 1.850 | 1.910 | 507,522 | -0.05(-2.55%) |
Feb 20, 2024 | 2.000 | 2.005 | 1.850 | 1.960 | 985,369 | -0.05(-2.49%) |
Feb 16, 2024 | 2.030 | 2.040 | 1.900 | 2.010 | 1,443,610 | -0.05(-2.43%) |
Feb 15, 2024 | 1.900 | 2.080 | 1.720 | 2.060 | 1,468,439 | -0.09(-4.19%) |
Feb 14, 2024 | 2.210 | 2.300 | 2.050 | 2.150 | 718,512 | +0.01(+0.47%) |
Feb 13, 2024 | 2.300 | 2.300 | 2.095 | 2.140 | 919,419 | -0.19(-8.15%) |
Feb 12, 2024 | 2.350 | 2.430 | 2.300 | 2.330 | 601,512 | -0.04(-1.69%) |
Feb 09, 2024 | 2.420 | 2.470 | 2.325 | 2.370 | 536,421 | +0.01(+0.42%) |
Feb 08, 2024 | 2.510 | 2.510 | 2.300 | 2.360 | 711,474 | -0.12(-4.84%) |
Feb 07, 2024 | 2.740 | 2.750 | 2.480 | 2.480 | 729,634 | -0.24(-8.82%) |
Feb 06, 2024 | 2.540 | 2.730 | 2.500 | 2.720 | 495,508 | +0.15(+5.84%) |
Feb 05, 2024 | 2.550 | 2.590 | 2.470 | 2.570 | 309,001 | -0.03(-1.15%) |
Feb 02, 2024 | 2.550 | 2.640 | 2.450 | 2.600 | 491,927 | +0.06(+2.36%) |
Feb 01, 2024 | 2.800 | 2.800 | 2.510 | 2.540 | 869,766 | -0.16(-5.93%) |
Jan 31, 2024 | 2.800 | 2.810 | 2.650 | 2.700 | 571,135 | -0.10(-3.57%) |
Jan 30, 2024 | 2.900 | 2.900 | 2.650 | 2.800 | 754,740 | -0.09(-3.11%) |
Jan 29, 2024 | 2.900 | 2.990 | 2.750 | 2.890 | 520,856 | +0.05(+1.76%) |
Jan 26, 2024 | 2.750 | 2.910 | 2.707 | 2.840 | 358,377 | +0.06(+2.16%) |
Jan 25, 2024 | 2.700 | 2.780 | 2.500 | 2.780 | 776,967 | +0.07(+2.58%) |
Jan 24, 2024 | 2.830 | 3.130 | 2.680 | 2.710 | 974,902 | -0.10(-3.56%) |
Jan 23, 2024 | 2.930 | 2.960 | 2.560 | 2.810 | 1,231,818 | -0.04(-1.40%) |
Jan 22, 2024 | 2.620 | 2.870 | 2.510 | 2.850 | 941,111 | +0.25(+9.40%) |
Jan 19, 2024 | 2.970 | 2.970 | 2.600 | 2.605 | 729,065 | -0.37(-12.29%) |
Jan 18, 2024 | 2.880 | 3.370 | 2.520 | 2.970 | 1,558,356 | +0.28(+10.41%) |
Jan 17, 2024 | 3.250 | 3.280 | 2.330 | 2.690 | 2,774,267 | -0.59(-17.99%) |
Jan 16, 2024 | 3.500 | 3.560 | 3.260 | 3.280 | 676,601 | -0.28(-7.87%) |
Jan 12, 2024 | 3.650 | 3.710 | 3.480 | 3.560 | 634,783 | -0.06(-1.66%) |
Jan 11, 2024 | 3.900 | 3.925 | 3.600 | 3.620 | 471,467 | -0.28(-7.18%) |
Jan 10, 2024 | 4.060 | 4.100 | 3.850 | 3.900 | 545,700 | -0.19(-4.65%) |
Jan 09, 2024 | 4.090 | 4.150 | 3.990 | 4.090 | 325,388 | -0.03(-0.73%) |
Jan 08, 2024 | 4.150 | 4.170 | 3.980 | 4.120 | 350,337 | -0.03(-0.72%) |
Jan 05, 2024 | 4.380 | 4.380 | 4.010 | 4.150 | 564,550 | -0.10(-2.35%) |
Jan 04, 2024 | 4.250 | 4.330 | 4.110 | 4.250 | 427,402 | +0.02(+0.47%) |
Jan 03, 2024 | 4.490 | 4.515 | 4.200 | 4.230 | 253,610 | -0.17(-3.97%) |
Jan 02, 2024 | 4.630 | 4.680 | 4.350 | 4.405 | 297,962 | -0.29(-6.08%) |
Dec 29, 2023 | 4.970 | 4.970 | 4.660 | 4.690 | 463,462 | -0.28(-5.63%) |
Dec 28, 2023 | 4.960 | 5.070 | 4.860 | 4.970 | 232,165 | +0.04(+0.91%) |
Dec 27, 2023 | 5.000 | 5.065 | 4.870 | 4.925 | 336,796 | -0.07(-1.30%) |
Dec 26, 2023 | 5.430 | 5.550 | 4.870 | 4.990 | 784,594 | -0.57(-10.25%) |
Dec 22, 2023 | 5.650 | 5.750 | 5.440 | 5.560 | 484,204 | -0.06(-1.07%) |
Dec 21, 2023 | 6.150 | 6.150 | 5.500 | 5.620 | 953,630 | +0.31(+5.84%) |
Dec 20, 2023 | 6.410 | 6.450 | 5.280 | 5.310 | 975,021 | -1.00(-15.85%) |
Dec 19, 2023 | 5.920 | 6.350 | 5.675 | 6.310 | 1,336,012 | +0.56(+9.74%) |
Dec 18, 2023 | 5.070 | 5.840 | 4.950 | 5.750 | 1,197,232 | +0.68(+13.41%) |
Dec 15, 2023 | 4.690 | 5.270 | 4.680 | 5.070 | 3,105,143 | +0.41(+8.80%) |
Dec 14, 2023 | 4.190 | 4.690 | 4.190 | 4.660 | 1,178,403 | +0.47(+11.22%) |
Dec 13, 2023 | 4.050 | 4.340 | 3.940 | 4.190 | 830,120 | +0.16(+3.97%) |
Dec 12, 2023 | 4.050 | 4.110 | 3.900 | 4.030 | 466,327 | +0.01(+0.25%) |
Dec 11, 2023 | 4.010 | 4.150 | 3.950 | 4.020 | 532,219 | +0.02(+0.50%) |
Dec 08, 2023 | 4.110 | 4.210 | 4.000 | 4.000 | 480,487 | -0.10(-2.44%) |
Dec 07, 2023 | 4.000 | 4.310 | 3.950 | 4.100 | 426,444 | +0.12(+3.02%) |
Dec 06, 2023 | 4.100 | 4.250 | 3.950 | 3.980 | 589,034 | -0.10(-2.45%) |
Dec 05, 2023 | 4.520 | 4.520 | 4.050 | 4.080 | 772,698 | -0.46(-10.13%) |
Dec 04, 2023 | 4.410 | 4.920 | 4.330 | 4.540 | 616,799 | +0.21(+4.85%) |
Dec 01, 2023 | 4.290 | 4.430 | 4.170 | 4.330 | 244,085 | -0.02(-0.46%) |
Nov 30, 2023 | 4.200 | 4.610 | 4.178 | 4.350 | 301,975 | +0.06(+1.40%) |
Nov 29, 2023 | 4.310 | 4.330 | 4.150 | 4.290 | 274,125 | -0.01(-0.23%) |
Nov 28, 2023 | 4.100 | 4.330 | 3.950 | 4.300 | 348,167 | +0.17(+4.12%) |
Nov 27, 2023 | 4.280 | 4.280 | 4.060 | 4.130 | 250,854 | -0.23(-5.28%) |
Nov 24, 2023 | 4.010 | 4.460 | 4.000 | 4.360 | 183,223 | +0.25(+6.08%) |
Nov 22, 2023 | 4.190 | 4.270 | 3.960 | 4.110 | 263,780 | +0.00(+0.00%) |
Nov 21, 2023 | 4.100 | 4.200 | 3.980 | 4.110 | 143,076 | +0.00(+0.00%) |
Nov 20, 2023 | 4.100 | 4.420 | 4.051 | 4.110 | 230,662 | +0.02(+0.49%) |
Nov 17, 2023 | 4.050 | 4.130 | 3.850 | 4.090 | 264,137 | +0.05(+1.24%) |
Nov 16, 2023 | 4.200 | 4.420 | 4.000 | 4.040 | 279,712 | -0.16(-3.81%) |
Nov 15, 2023 | 4.320 | 4.380 | 3.960 | 4.200 | 451,701 | -0.17(-3.89%) |
Nov 14, 2023 | 4.250 | 4.370 | 3.880 | 4.370 | 266,336 | +0.31(+7.64%) |
Nov 13, 2023 | 4.220 | 4.243 | 3.868 | 4.060 | 305,931 | -0.09(-2.17%) |
Nov 10, 2023 | 4.400 | 4.400 | 4.110 | 4.150 | 271,852 | -0.24(-5.47%) |
Nov 09, 2023 | 4.480 | 4.690 | 4.360 | 4.390 | 180,585 | -0.11(-2.44%) |
Nov 08, 2023 | 4.300 | 4.640 | 4.200 | 4.500 | 184,030 | +0.20(+4.65%) |
Nov 07, 2023 | 4.450 | 4.450 | 4.210 | 4.300 | 194,985 | -0.15(-3.37%) |
Nov 06, 2023 | 4.590 | 4.700 | 4.350 | 4.450 | 175,089 | -0.14(-3.05%) |
Nov 03, 2023 | 4.590 | 4.784 | 4.300 | 4.590 | 280,240 | +0.00(+0.00%) |
Nov 02, 2023 | 4.270 | 4.610 | 4.056 | 4.590 | 342,240 | +0.41(+9.81%) |
Nov 01, 2023 | 4.840 | 4.910 | 4.000 | 4.180 | 660,110 | -0.68(-13.99%) |
Oct 31, 2023 | 5.500 | 5.500 | 4.795 | 4.860 | 483,760 | -0.53(-9.83%) |
Oct 30, 2023 | 4.460 | 5.409 | 4.120 | 5.390 | 703,959 | +1.15(+27.12%) |
Oct 27, 2023 | 4.080 | 4.250 | 3.330 | 4.240 | 865,176 | +0.34(+8.72%) |
Oct 26, 2023 | 4.540 | 4.909 | 3.790 | 3.900 | 1,002,225 | -0.74(-15.95%) |
Oct 25, 2023 | 5.730 | 5.750 | 4.600 | 4.640 | 484,813 | -0.93(-16.70%) |
Oct 24, 2023 | 5.510 | 5.710 | 5.470 | 5.570 | 167,234 | +0.02(+0.36%) |
Oct 23, 2023 | 6.050 | 6.100 | 5.430 | 5.550 | 373,985 | -0.56(-9.17%) |
Oct 20, 2023 | 6.750 | 6.810 | 6.040 | 6.110 | 355,419 | -0.62(-9.21%) |
Oct 19, 2023 | 6.900 | 7.170 | 6.680 | 6.730 | 169,038 | +0.01(+0.15%) |
Oct 18, 2023 | 7.100 | 7.690 | 6.720 | 6.720 | 194,609 | -0.38(-5.35%) |
Oct 17, 2023 | 7.750 | 7.750 | 7.030 | 7.100 | 167,498 | -0.54(-7.07%) |
Oct 16, 2023 | 7.660 | 7.885 | 7.570 | 7.640 | 200,645 | +0.10(+1.33%) |
Oct 13, 2023 | 7.180 | 7.540 | 6.850 | 7.540 | 235,987 | +0.40(+5.60%) |
Oct 12, 2023 | 7.130 | 7.250 | 6.930 | 7.140 | 248,012 | +0.26(+3.78%) |
Oct 11, 2023 | 7.970 | 8.000 | 6.800 | 6.880 | 621,418 | -0.01(-0.15%) |
Oct 10, 2023 | 6.870 | 7.190 | 6.751 | 6.890 | 190,806 | +0.17(+2.53%) |
Oct 09, 2023 | 7.150 | 7.240 | 6.720 | 6.720 | 219,637 | -0.43(-6.01%) |
Oct 06, 2023 | 7.160 | 7.300 | 7.050 | 7.150 | 103,810 | -0.01(-0.14%) |
Oct 05, 2023 | 7.240 | 7.449 | 7.010 | 7.160 | 110,862 | +0.01(+0.14%) |
Oct 04, 2023 | 7.490 | 7.490 | 7.150 | 7.150 | 150,385 | -0.29(-3.90%) |
Oct 03, 2023 | 7.900 | 8.050 | 7.410 | 7.440 | 135,079 | -0.42(-5.34%) |
Oct 02, 2023 | 8.820 | 8.840 | 7.750 | 7.860 | 249,899 | -0.76(-8.82%) |
Sep 29, 2023 | 8.430 | 8.690 | 8.430 | 8.620 | 98,471 | +0.20(+2.38%) |
Sep 28, 2023 | 9.140 | 9.140 | 8.000 | 8.420 | 264,040 | -0.33(-3.77%) |
Sep 27, 2023 | 9.700 | 9.730 | 8.520 | 8.750 | 325,068 | -0.43(-4.68%) |
Sep 26, 2023 | 10.00 | 10.00 | 9.100 | 9.180 | 272,224 | -0.77(-7.74%) |
Sep 25, 2023 | 10.85 | 10.46 | 9.800 | 9.950 | 245,652 | -0.90(-8.29%) |
Sep 22, 2023 | 10.79 | 11.20 | 10.57 | 10.85 | 334,424 | -0.30(-2.69%) |