Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 1.530 | 1.600 | 1.490 | 1.490 | 3,836 | -0.11(-6.88%) |
May 10, 2024 | 1.550 | 1.650 | 1.550 | 1.600 | 19,063 | -0.03(-2.14%) |
May 09, 2024 | 1.520 | 1.750 | 1.520 | 1.635 | 30,367 | +0.19(+12.76%) |
May 08, 2024 | 1.500 | 1.500 | 1.320 | 1.450 | 11,663 | +0.00(+0.00%) |
May 07, 2024 | 1.400 | 1.490 | 1.350 | 1.450 | 12,419 | +0.11(+8.21%) |
May 06, 2024 | 1.400 | 1.400 | 1.170 | 1.340 | 16,327 | -0.02(-1.47%) |
May 03, 2024 | 1.580 | 1.590 | 1.330 | 1.360 | 20,772 | -0.11(-7.48%) |
May 02, 2024 | 1.690 | 1.868 | 1.428 | 1.470 | 38,277 | -0.23(-13.53%) |
May 01, 2024 | 1.540 | 1.854 | 1.514 | 1.700 | 165,143 | +0.03(+1.80%) |
Apr 30, 2024 | 1.300 | 1.670 | 1.290 | 1.670 | 56,355 | +0.39(+30.48%) |
Apr 29, 2024 | 1.180 | 1.351 | 1.180 | 1.280 | 22,039 | +0.09(+8.01%) |
Apr 26, 2024 | 1.185 | 1.200 | 1.170 | 1.185 | 10,002 | -0.00(-0.42%) |
Apr 25, 2024 | 1.200 | 1.200 | 1.170 | 1.190 | 3,902 | +0.00(+0.00%) |
Apr 24, 2024 | 1.210 | 1.210 | 1.170 | 1.190 | 7,532 | -0.02(-1.65%) |
Apr 23, 2024 | 1.130 | 1.235 | 1.130 | 1.210 | 4,872 | +0.03(+2.54%) |
Apr 22, 2024 | 1.130 | 1.220 | 1.130 | 1.180 | 13,919 | +0.01(+1.18%) |
Apr 19, 2024 | 1.110 | 1.200 | 1.081 | 1.166 | 3,740 | -0.04(-3.62%) |
Apr 18, 2024 | 1.140 | 1.225 | 1.110 | 1.210 | 8,776 | +0.09(+7.92%) |
Apr 17, 2024 | 1.100 | 1.238 | 1.077 | 1.121 | 7,933 | -0.03(-2.97%) |
Apr 16, 2024 | 1.200 | 1.250 | 1.136 | 1.155 | 14,524 | -0.04(-3.71%) |
Apr 15, 2024 | 1.230 | 1.270 | 1.200 | 1.200 | 9,109 | -0.01(-0.83%) |
Apr 12, 2024 | 1.210 | 1.270 | 1.210 | 1.210 | 28,156 | +0.11(+10.00%) |
Apr 11, 2024 | 1.300 | 1.400 | 1.100 | 1.100 | 37,351 | -0.20(-15.38%) |
Apr 10, 2024 | 1.200 | 1.330 | 1.190 | 1.300 | 11,273 | -0.01(-1.14%) |
Apr 09, 2024 | 1.410 | 1.490 | 1.265 | 1.315 | 7,481 | -0.08(-6.07%) |
Apr 08, 2024 | 1.420 | 1.500 | 1.200 | 1.400 | 5,390 | -0.01(-0.71%) |
Apr 05, 2024 | 1.450 | 1.530 | 1.410 | 1.410 | 3,798 | -0.03(-2.08%) |
Apr 04, 2024 | 1.530 | 1.580 | 1.430 | 1.440 | 27,922 | -0.11(-7.10%) |
Apr 03, 2024 | 1.510 | 1.580 | 1.510 | 1.550 | 14,093 | +0.04(+2.65%) |
Apr 02, 2024 | 1.530 | 1.555 | 1.510 | 1.510 | 8,244 | +0.00(+0.00%) |
Apr 01, 2024 | 1.850 | 1.850 | 1.500 | 1.510 | 111,812 | -0.35(-19.03%) |
Mar 28, 2024 | 1.890 | 1.900 | 1.723 | 1.865 | 13,382 | +0.00(+0.27%) |
Mar 27, 2024 | 1.850 | 1.900 | 1.700 | 1.860 | 34,771 | -0.02(-1.33%) |
Mar 26, 2024 | 1.860 | 1.890 | 1.810 | 1.885 | 13,901 | -0.01(-0.78%) |
Mar 25, 2024 | 1.880 | 1.900 | 1.870 | 1.900 | 2,448 | +0.09(+4.97%) |
Mar 22, 2024 | 1.750 | 1.890 | 1.740 | 1.810 | 59,394 | -0.02(-1.09%) |
Mar 21, 2024 | 1.900 | 1.900 | 1.660 | 1.830 | 29,038 | -0.07(-3.67%) |
Mar 20, 2024 | 1.755 | 1.920 | 1.755 | 1.900 | 5,653 | -0.04(-2.07%) |
Mar 19, 2024 | 1.980 | 1.980 | 1.850 | 1.940 | 2,732 | -0.06(-3.00%) |
Mar 18, 2024 | 2.000 | 2.000 | 1.970 | 2.000 | 1,859 | +0.03(+1.52%) |
Mar 15, 2024 | 2.015 | 2.030 | 1.950 | 1.970 | 5,450 | -0.07(-3.43%) |
Mar 14, 2024 | 2.100 | 2.160 | 1.950 | 2.040 | 12,112 | -0.11(-5.12%) |
Mar 13, 2024 | 2.160 | 2.195 | 2.050 | 2.150 | 14,773 | +0.01(+0.47%) |
Mar 12, 2024 | 2.150 | 2.290 | 2.140 | 2.140 | 17,028 | -0.01(-0.47%) |
Mar 11, 2024 | 2.140 | 2.236 | 2.140 | 2.150 | 6,415 | +0.01(+0.47%) |
Mar 08, 2024 | 2.180 | 2.250 | 2.110 | 2.140 | 7,953 | -0.08(-3.60%) |
Mar 07, 2024 | 2.180 | 2.250 | 2.180 | 2.220 | 1,678 | +0.02(+0.91%) |
Mar 06, 2024 | 2.370 | 2.370 | 2.180 | 2.200 | 6,035 | -0.06(-2.66%) |
Mar 05, 2024 | 2.400 | 2.400 | 2.230 | 2.260 | 15,034 | +0.01(+0.45%) |
Mar 04, 2024 | 2.350 | 2.440 | 2.198 | 2.250 | 24,714 | -0.03(-1.32%) |
Mar 01, 2024 | 2.340 | 2.340 | 2.214 | 2.280 | 9,264 | -0.07(-2.98%) |
Feb 29, 2024 | 2.180 | 2.374 | 2.180 | 2.350 | 6,787 | +0.13(+5.86%) |
Feb 28, 2024 | 2.160 | 2.330 | 2.150 | 2.220 | 14,434 | -0.07(-3.06%) |
Feb 27, 2024 | 2.350 | 2.400 | 2.290 | 2.290 | 2,199 | -0.08(-3.44%) |
Feb 26, 2024 | 2.226 | 2.372 | 2.226 | 2.372 | 1,483 | +0.03(+1.36%) |
Feb 23, 2024 | 2.120 | 2.340 | 2.120 | 2.340 | 1,818 | +0.10(+4.46%) |
Feb 22, 2024 | 2.270 | 2.310 | 2.240 | 2.240 | 6,053 | -0.08(-3.45%) |
Feb 21, 2024 | 2.400 | 2.400 | 2.302 | 2.320 | 3,145 | -0.07(-2.93%) |
Feb 20, 2024 | 2.360 | 2.392 | 2.317 | 2.390 | 969 | +0.15(+6.70%) |
Feb 16, 2024 | 2.170 | 2.300 | 2.160 | 2.240 | 7,596 | -0.14(-5.88%) |
Feb 15, 2024 | 2.400 | 2.400 | 2.100 | 2.380 | 3,087 | -0.02(-0.83%) |
Feb 12, 2024 | 2.400 | 393 | +0.00(+0.00%) | |||
Feb 09, 2024 | 2.450 | 2.456 | 2.400 | 2.400 | 1,652 | -0.05(-2.04%) |
Feb 08, 2024 | 2.321 | 2.450 | 2.321 | 2.450 | 845 | -0.12(-4.67%) |
Feb 07, 2024 | 2.570 | 2.570 | 2.570 | 2.570 | 917 | -0.07(-2.47%) |
Feb 06, 2024 | 2.521 | 2.635 | 2.410 | 2.635 | 4,535 | +0.13(+4.99%) |
Feb 05, 2024 | 2.400 | 2.510 | 2.250 | 2.510 | 9,608 | +0.02(+0.80%) |
Feb 02, 2024 | 2.730 | 2.740 | 2.440 | 2.490 | 24,641 | -0.12(-4.70%) |
Feb 01, 2024 | 2.620 | 2.620 | 2.613 | 2.613 | 389 | -0.01(-0.27%) |
Jan 31, 2024 | 2.670 | 2.670 | 2.560 | 2.620 | 5,882 | +0.01(+0.38%) |
Jan 30, 2024 | 2.680 | 2.680 | 2.560 | 2.610 | 7,522 | -0.09(-3.33%) |
Jan 29, 2024 | 2.720 | 2.723 | 2.510 | 2.700 | 2,903 | +0.05(+1.89%) |
Jan 26, 2024 | 2.691 | 2.691 | 2.650 | 2.650 | 769 | +0.05(+2.00%) |
Jan 25, 2024 | 2.620 | 2.620 | 2.598 | 2.598 | 385 | -0.06(-2.33%) |
Jan 24, 2024 | 2.520 | 2.774 | 2.516 | 2.660 | 10,152 | +0.00(+0.00%) |
Jan 23, 2024 | 2.550 | 2.680 | 2.468 | 2.660 | 44,645 | +0.16(+6.40%) |
Jan 22, 2024 | 2.600 | 2.600 | 2.500 | 2.500 | 27,928 | -0.10(-3.85%) |
Jan 19, 2024 | 2.950 | 2.950 | 2.600 | 2.600 | 16,237 | -0.41(-13.62%) |
Jan 18, 2024 | 2.700 | 3.010 | 2.700 | 3.010 | 1,289 | +0.13(+4.51%) |
Jan 17, 2024 | 2.820 | 2.940 | 2.690 | 2.880 | 15,749 | +0.00(+0.00%) |
Jan 16, 2024 | 2.830 | 2.990 | 2.860 | 2.880 | 5,117 | +0.00(+0.00%) |
Jan 12, 2024 | 2.961 | 2.961 | 2.870 | 2.880 | 5,686 | -0.01(-0.35%) |
Jan 11, 2024 | 2.920 | 3.060 | 2.830 | 2.890 | 28,716 | -0.03(-1.03%) |
Jan 10, 2024 | 2.930 | 2.930 | 2.920 | 2.920 | 2,162 | -0.08(-2.67%) |
Jan 09, 2024 | 3.010 | 3.010 | 2.899 | 3.000 | 8,206 | -0.02(-0.83%) |
Jan 08, 2024 | 2.880 | 3.140 | 2.850 | 3.025 | 8,677 | +0.17(+6.14%) |
Jan 05, 2024 | 2.830 | 3.000 | 2.800 | 2.850 | 19,793 | +0.00(+0.00%) |
Jan 04, 2024 | 2.740 | 2.890 | 2.725 | 2.850 | 6,722 | +0.08(+3.07%) |
Jan 03, 2024 | 2.795 | 2.836 | 2.700 | 2.765 | 2,864 | -0.13(-4.54%) |