Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 11, 2024 | 1.082 | 0 | -0.02(-1.60%) | |||
Apr 10, 2024 | 1.120 | 1.140 | 1.082 | 1.100 | 8,612 | -0.04(-3.51%) |
Apr 09, 2024 | 1.140 | 1.140 | 1.110 | 1.140 | 10,580 | -0.04(-3.37%) |
Apr 05, 2024 | 1.180 | 1,554 | -0.05(-3.70%) | |||
Apr 04, 2024 | 1.250 | 1.250 | 1.200 | 1.225 | 1,689 | +0.03(+2.08%) |
Apr 03, 2024 | 1.250 | 1.260 | 1.111 | 1.200 | 8,903 | -0.05(-4.00%) |
Apr 02, 2024 | 1.280 | 1.280 | 1.250 | 1.250 | 2,966 | +0.02(+1.63%) |
Apr 01, 2024 | 1.220 | 1.230 | 1.220 | 1.230 | 1,724 | -0.07(-5.38%) |
Mar 28, 2024 | 1.212 | 1.300 | 1.212 | 1.300 | 4,870 | +0.09(+7.44%) |
Mar 27, 2024 | 1.277 | 1.286 | 1.220 | 1.210 | 8,466 | -0.06(-4.72%) |
Mar 26, 2024 | 1.270 | 1.270 | 1.210 | 1.270 | 2,782 | -0.03(-2.68%) |
Mar 25, 2024 | 1.285 | 1.320 | 1.285 | 1.305 | 3,098 | +0.05(+4.40%) |
Mar 22, 2024 | 1.260 | 1.295 | 1.245 | 1.250 | 2,893 | -0.02(-1.57%) |
Mar 21, 2024 | 1.270 | 1.280 | 1.251 | 1.270 | 4,859 | -0.01(-0.77%) |
Mar 20, 2024 | 1.220 | 1.300 | 1.210 | 1.280 | 5,662 | +0.08(+6.66%) |
Mar 19, 2024 | 1.280 | 1.320 | 1.190 | 1.200 | 9,394 | -0.09(-6.98%) |
Mar 18, 2024 | 1.290 | 1.325 | 1.290 | 1.290 | 5,521 | -0.01(-0.77%) |
Mar 15, 2024 | 1.300 | 1.337 | 1.300 | 1.300 | 2,710 | -0.00(-0.38%) |
Mar 14, 2024 | 1.395 | 1.395 | 1.280 | 1.305 | 16,152 | -0.12(-8.74%) |
Mar 13, 2024 | 1.300 | 1.450 | 1.300 | 1.430 | 8,369 | +0.10(+7.52%) |
Mar 12, 2024 | 1.390 | 1.387 | 1.320 | 1.330 | 3,663 | +0.01(+0.76%) |
Mar 11, 2024 | 1.360 | 1.360 | 1.280 | 1.320 | 24,518 | -0.04(-2.96%) |
Mar 08, 2024 | 1.370 | 1.460 | 1.350 | 1.360 | 13,535 | -0.01(-0.72%) |
Mar 07, 2024 | 1.450 | 1.450 | 1.290 | 1.370 | 24,557 | -0.06(-4.19%) |
Mar 06, 2024 | 1.310 | 1.460 | 1.240 | 1.430 | 18,592 | +0.09(+6.72%) |
Mar 05, 2024 | 1.360 | 1.360 | 1.290 | 1.340 | 8,763 | -0.02(-1.47%) |
Mar 04, 2024 | 1.360 | 1.360 | 1.300 | 1.360 | 11,381 | -0.05(-3.55%) |
Mar 01, 2024 | 1.330 | 1.430 | 1.330 | 1.410 | 12,560 | +0.08(+6.02%) |
Feb 29, 2024 | 1.370 | 1.520 | 1.290 | 1.330 | 33,006 | +0.02(+1.52%) |
Feb 28, 2024 | 1.480 | 1.480 | 1.300 | 1.310 | 22,901 | -0.07(-5.07%) |
Feb 27, 2024 | 1.180 | 1.420 | 1.170 | 1.380 | 31,432 | +0.17(+14.06%) |
Feb 26, 2024 | 1.230 | 1.295 | 1.200 | 1.210 | 9,925 | -0.07(-5.47%) |
Feb 23, 2024 | 1.230 | 1.280 | 1.200 | 1.280 | 14,155 | +0.02(+1.59%) |
Feb 22, 2024 | 1.330 | 1.440 | 1.170 | 1.260 | 34,917 | -0.11(-8.03%) |
Feb 21, 2024 | 1.430 | 1.440 | 1.320 | 1.370 | 31,434 | -0.12(-8.05%) |
Feb 20, 2024 | 1.540 | 1.550 | 1.430 | 1.490 | 27,096 | -0.04(-2.61%) |
Feb 16, 2024 | 1.500 | 1.560 | 1.420 | 1.530 | 32,258 | -0.08(-4.97%) |
Feb 15, 2024 | 1.420 | 1.656 | 1.371 | 1.610 | 96,546 | +0.19(+13.39%) |
Feb 14, 2024 | 1.170 | 1.680 | 1.120 | 1.420 | 268,901 | +0.32(+29.09%) |
Feb 13, 2024 | 1.180 | 1.215 | 1.050 | 1.100 | 28,126 | -0.06(-5.58%) |
Feb 12, 2024 | 1.190 | 1.280 | 1.165 | 1.165 | 10,278 | +0.02(+1.30%) |
Feb 09, 2024 | 1.240 | 1.250 | 1.127 | 1.150 | 7,512 | -0.11(-8.73%) |
Feb 08, 2024 | 1.050 | 1.350 | 0.9700 | 1.260 | 62,001 | +0.24(+23.53%) |
Feb 07, 2024 | 1.030 | 1.070 | 0.9604 | 1.020 | 11,326 | +0.01(+0.99%) |
Feb 06, 2024 | 1.100 | 1.100 | 1.000 | 1.010 | 13,939 | -0.05(-4.72%) |
Feb 05, 2024 | 1.140 | 1.140 | 0.9801 | 1.060 | 9,034 | -0.09(-7.83%) |
Feb 02, 2024 | 1.140 | 1.235 | 1.140 | 1.150 | 3,423 | -0.04(-3.36%) |
Feb 01, 2024 | 1.120 | 1.190 | 1.120 | 1.190 | 4,184 | +0.08(+7.21%) |
Jan 31, 2024 | 1.200 | 1.215 | 1.110 | 1.110 | 13,500 | -0.09(-7.50%) |
Jan 30, 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 1,360 | -0.04(-3.59%) |
Jan 29, 2024 | 1.310 | 1.340 | 1.220 | 1.245 | 8,997 | -0.10(-7.11%) |
Jan 26, 2024 | 1.320 | 1.355 | 1.320 | 1.340 | 2,066 | +0.04(+3.08%) |
Jan 25, 2024 | 1.400 | 1.410 | 1.300 | 1.300 | 3,041 | -0.09(-6.47%) |
Jan 24, 2024 | 1.490 | 1.510 | 1.360 | 1.390 | 9,421 | +0.01(+0.38%) |
Jan 23, 2024 | 1.450 | 1.470 | 1.370 | 1.385 | 5,839 | +0.00(+0.22%) |
Jan 22, 2024 | 1.310 | 1.382 | 1.310 | 1.382 | 2,437 | -0.01(-0.60%) |
Jan 19, 2024 | 1.300 | 1.390 | 1.300 | 1.390 | 1,756 | +0.08(+6.11%) |
Jan 18, 2024 | 1.200 | 1.390 | 1.200 | 1.310 | 16,153 | +0.09(+7.38%) |
Jan 17, 2024 | 1.180 | 1.230 | 1.180 | 1.220 | 4,225 | +0.00(+0.00%) |
Jan 16, 2024 | 1.230 | 1.280 | 1.170 | 1.220 | 7,837 | -0.01(-0.81%) |
Jan 12, 2024 | 1.300 | 1.360 | 1.220 | 1.230 | 14,574 | -0.15(-10.87%) |
Jan 11, 2024 | 1.430 | 1.440 | 1.309 | 1.380 | 22,143 | -0.11(-7.38%) |
Jan 10, 2024 | 1.600 | 1.640 | 1.420 | 1.490 | 39,824 | -0.11(-6.82%) |
Jan 09, 2024 | 1.670 | 1.670 | 1.560 | 1.599 | 10,390 | -0.08(-4.82%) |
Jan 08, 2024 | 1.680 | 1.700 | 1.570 | 1.680 | 9,875 | +0.05(+3.07%) |
Jan 05, 2024 | 1.560 | 1.630 | 1.560 | 1.630 | 7,968 | +0.01(+0.62%) |
Jan 04, 2024 | 1.530 | 1.660 | 1.530 | 1.620 | 11,502 | +0.04(+2.53%) |
Jan 03, 2024 | 1.500 | 1.630 | 1.500 | 1.580 | 21,272 | +0.08(+5.33%) |
Jan 02, 2024 | 1.600 | 1.600 | 1.490 | 1.500 | 12,269 | -0.10(-6.25%) |
Dec 29, 2023 | 1.800 | 1.810 | 1.400 | 1.600 | 42,660 | -0.30(-15.79%) |
Dec 28, 2023 | 1.800 | 1.900 | 1.800 | 1.900 | 3,699 | +0.07(+3.83%) |
Dec 27, 2023 | 2.000 | 2.005 | 1.750 | 1.830 | 30,581 | -0.17(-8.50%) |
Dec 26, 2023 | 2.000 | 2.036 | 1.840 | 2.000 | 10,614 | -0.01(-0.50%) |
Dec 22, 2023 | 2.170 | 2.200 | 1.910 | 2.010 | 25,323 | -0.02(-0.99%) |
Dec 21, 2023 | 2.100 | 2.270 | 2.020 | 2.030 | 17,752 | -0.02(-0.98%) |
Dec 20, 2023 | 1.980 | 2.110 | 1.800 | 2.050 | 61,351 | +0.09(+4.59%) |
Dec 19, 2023 | 1.710 | 2.100 | 1.710 | 1.960 | 90,387 | +0.23(+13.29%) |
Dec 18, 2023 | 1.790 | 1.790 | 1.659 | 1.730 | 8,738 | -0.09(-4.95%) |
Dec 15, 2023 | 1.800 | 1.850 | 1.700 | 1.820 | 36,300 | +0.10(+5.81%) |
Dec 14, 2023 | 1.700 | 1.950 | 1.690 | 1.720 | 70,748 | +0.13(+8.18%) |
Dec 13, 2023 | 1.550 | 1.590 | 1.450 | 1.590 | 5,525 | +0.07(+4.61%) |
Dec 12, 2023 | 1.630 | 1.630 | 1.400 | 1.520 | 15,594 | -0.12(-7.32%) |
Dec 11, 2023 | 1.500 | 1.640 | 1.432 | 1.640 | 42,874 | +0.05(+3.14%) |
Dec 08, 2023 | 1.620 | 1.640 | 1.420 | 1.590 | 53,986 | +0.15(+10.42%) |
Dec 07, 2023 | 2.250 | 2.400 | 1.440 | 1.440 | 293,666 | -0.59(-29.10%) |
Dec 06, 2023 | 1.680 | 2.340 | 1.571 | 2.031 | 537,679 | +0.69(+51.57%) |
Dec 05, 2023 | 1.190 | 1.480 | 1.190 | 1.340 | 47,941 | +0.08(+6.51%) |
Dec 04, 2023 | 1.240 | 1.265 | 1.240 | 1.258 | 2,939 | -0.02(-1.71%) |
Dec 01, 2023 | 1.300 | 1.300 | 1.242 | 1.280 | 13,031 | -0.02(-1.54%) |
Nov 30, 2023 | 1.240 | 1.300 | 1.230 | 1.300 | 7,366 | +0.04(+3.17%) |
Nov 29, 2023 | 1.290 | 1.310 | 1.260 | 1.260 | 9,972 | -0.07(-5.26%) |
Nov 28, 2023 | 1.320 | 1.330 | 1.200 | 1.330 | 25,019 | +0.04(+3.10%) |
Nov 27, 2023 | 1.190 | 1.300 | 1.190 | 1.290 | 19,486 | +0.01(+0.78%) |
Nov 24, 2023 | 1.120 | 1.280 | 1.090 | 1.280 | 22,405 | +0.10(+8.47%) |
Nov 22, 2023 | 1.160 | 1.190 | 1.130 | 1.180 | 15,977 | +0.02(+1.72%) |
Nov 21, 2023 | 1.060 | 1.180 | 1.060 | 1.160 | 13,099 | -0.03(-2.52%) |
Nov 20, 2023 | 1.090 | 1.210 | 1.090 | 1.190 | 16,002 | +0.13(+12.26%) |
Nov 17, 2023 | 1.050 | 1.060 | 1.023 | 1.060 | 22,070 | +0.00(+0.00%) |
Nov 16, 2023 | 1.010 | 1.070 | 1.010 | 1.060 | 12,898 | -0.02(-1.85%) |
Nov 15, 2023 | 1.170 | 1.200 | 1.030 | 1.080 | 43,136 | -0.07(-6.09%) |
Nov 14, 2023 | 1.070 | 1.190 | 1.040 | 1.150 | 18,769 | +0.16(+15.83%) |
Nov 10, 2023 | 0.9928 | 485 | +0.03(+2.86%) | |||
Nov 09, 2023 | 1.130 | 1.150 | 0.9435 | 0.9652 | 38,258 | -0.18(-16.07%) |
Nov 08, 2023 | 1.200 | 1.200 | 1.120 | 1.150 | 32,983 | -0.14(-10.85%) |
Nov 07, 2023 | 1.000 | 1.347 | 0.9952 | 1.290 | 63,818 | +0.29(+29.12%) |
Nov 06, 2023 | 1.040 | 1.090 | 0.9991 | 0.9991 | 16,798 | -0.02(-2.05%) |
Nov 03, 2023 | 0.9500 | 1.098 | 0.9500 | 1.020 | 14,010 | +0.05(+5.15%) |
Nov 02, 2023 | 1.000 | 1.000 | 0.9400 | 0.9700 | 26,445 | -0.01(-1.02%) |
Nov 01, 2023 | 0.9501 | 1.048 | 0.9501 | 0.9800 | 7,360 | -0.05(-4.85%) |
Oct 31, 2023 | 1.000 | 1.060 | 0.9500 | 1.030 | 10,690 | +0.03(+3.00%) |
Oct 30, 2023 | 0.9300 | 1.017 | 0.9281 | 1.000 | 20,705 | +0.04(+4.37%) |
Oct 27, 2023 | 0.9600 | 1.030 | 0.9581 | 0.9581 | 39,402 | +0.02(+1.93%) |
Oct 26, 2023 | 1.200 | 1.266 | 0.8545 | 0.9400 | 200,815 | -0.38(-28.79%) |
Oct 25, 2023 | 1.490 | 1.520 | 1.270 | 1.320 | 123,555 | -0.38(-22.35%) |
Oct 24, 2023 | 1.410 | 1.890 | 1.276 | 1.700 | 451,463 | +0.28(+19.72%) |
Oct 23, 2023 | 1.100 | 1.700 | 1.100 | 1.420 | 939,670 | +0.31(+27.93%) |
Oct 20, 2023 | 1.140 | 1.220 | 1.110 | 1.110 | 10,155 | -0.04(-3.49%) |
Oct 19, 2023 | 1.150 | 1.210 | 1.150 | 1.150 | 5,942 | -0.01(-0.86%) |
Oct 18, 2023 | 1.280 | 1.320 | 1.160 | 1.160 | 8,250 | -0.13(-10.07%) |
Oct 17, 2023 | 1.250 | 1.340 | 1.250 | 1.290 | 11,666 | +0.04(+3.20%) |
Oct 16, 2023 | 1.300 | 1.300 | 1.150 | 1.250 | 26,998 | -0.06(-4.58%) |
Oct 13, 2023 | 1.378 | 1.378 | 1.290 | 1.310 | 8,114 | +0.03(+2.34%) |
Oct 12, 2023 | 1.270 | 1.360 | 1.260 | 1.280 | 30,207 | +0.03(+2.40%) |
Oct 11, 2023 | 1.360 | 1.380 | 1.250 | 1.250 | 13,192 | -0.06(-4.58%) |
Oct 10, 2023 | 1.260 | 1.440 | 1.260 | 1.310 | 27,962 | +0.10(+8.26%) |
Oct 09, 2023 | 1.305 | 1.305 | 1.210 | 1.210 | 11,592 | -0.12(-9.02%) |
Oct 06, 2023 | 1.370 | 1.410 | 1.210 | 1.330 | 10,451 | -0.02(-1.48%) |
Oct 05, 2023 | 1.480 | 1.481 | 1.350 | 1.350 | 8,465 | -0.10(-6.90%) |
Oct 04, 2023 | 1.440 | 1.460 | 1.400 | 1.450 | 3,342 | +0.02(+1.55%) |
Oct 03, 2023 | 1.470 | 1.474 | 1.422 | 1.428 | 3,819 | -0.04(-2.86%) |