Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.430 | 1.570 | 1.430 | 1.550 | 137,415 | +0.14(+9.93%) |
May 16, 2024 | 1.400 | 1.470 | 1.350 | 1.410 | 79,423 | -0.01(-0.70%) |
May 15, 2024 | 1.370 | 1.490 | 1.300 | 1.420 | 212,476 | -0.02(-1.39%) |
May 14, 2024 | 1.410 | 1.470 | 1.365 | 1.440 | 120,250 | -0.01(-0.35%) |
May 13, 2024 | 1.540 | 1.590 | 1.415 | 1.445 | 252,017 | -0.05(-3.67%) |
May 10, 2024 | 1.630 | 1.677 | 1.480 | 1.500 | 118,627 | -0.15(-9.09%) |
May 09, 2024 | 1.630 | 1.660 | 1.570 | 1.650 | 111,959 | +0.06(+3.77%) |
May 08, 2024 | 1.530 | 1.659 | 1.530 | 1.590 | 195,058 | +0.05(+3.25%) |
May 07, 2024 | 1.630 | 1.650 | 1.500 | 1.540 | 95,640 | -0.09(-5.52%) |
May 06, 2024 | 1.700 | 1.747 | 1.600 | 1.630 | 224,298 | -0.07(-4.12%) |
May 03, 2024 | 1.800 | 1.826 | 1.670 | 1.700 | 107,846 | -0.09(-5.03%) |
May 02, 2024 | 1.790 | 1.920 | 1.763 | 1.790 | 245,297 | +0.03(+1.70%) |
May 01, 2024 | 1.740 | 1.789 | 1.680 | 1.760 | 129,553 | +0.06(+3.53%) |
Apr 30, 2024 | 1.690 | 1.770 | 1.660 | 1.700 | 236,674 | +0.01(+0.59%) |
Apr 29, 2024 | 1.600 | 1.750 | 1.600 | 1.690 | 204,704 | +0.08(+4.97%) |
Apr 26, 2024 | 1.710 | 1.750 | 1.552 | 1.610 | 246,196 | -0.12(-6.94%) |
Apr 25, 2024 | 1.670 | 1.760 | 1.622 | 1.730 | 139,805 | +0.02(+1.17%) |
Apr 24, 2024 | 1.650 | 1.760 | 1.620 | 1.710 | 146,191 | +0.01(+0.59%) |
Apr 23, 2024 | 1.860 | 1.875 | 1.650 | 1.700 | 439,779 | -0.20(-10.53%) |
Apr 22, 2024 | 2.020 | 2.050 | 1.806 | 1.900 | 2,514,101 | -0.03(-1.55%) |
Apr 19, 2024 | 2.040 | 2.180 | 1.870 | 1.930 | 323,946 | -0.24(-11.06%) |
Apr 18, 2024 | 2.300 | 2.300 | 2.120 | 2.170 | 153,422 | -0.15(-6.47%) |
Apr 17, 2024 | 2.240 | 2.460 | 1.700 | 2.320 | 1,209,772 | +0.08(+3.57%) |
Apr 16, 2024 | 2.600 | 2.620 | 2.229 | 2.240 | 665,967 | -0.37(-14.18%) |
Apr 15, 2024 | 2.250 | 3.100 | 2.220 | 2.610 | 3,281,081 | +0.28(+12.02%) |
Apr 12, 2024 | 2.680 | 2.870 | 2.290 | 2.330 | 2,752,082 | -0.65(-21.81%) |
Apr 11, 2024 | 2.370 | 3.080 | 2.340 | 2.980 | 37,621,068 | +0.65(+27.90%) |
Apr 10, 2024 | 2.550 | 2.740 | 1.750 | 2.330 | 106,419,104 | +1.20(+106.19%) |
Apr 09, 2024 | 1.140 | 1.170 | 1.098 | 1.130 | 105,071 | +0.00(+0.00%) |
Apr 08, 2024 | 1.140 | 1.170 | 1.050 | 1.130 | 1,059,489 | -0.03(-2.59%) |
Apr 05, 2024 | 1.150 | 1.190 | 1.110 | 1.160 | 141,124 | -0.06(-4.92%) |
Apr 04, 2024 | 1.260 | 1.370 | 1.210 | 1.220 | 257,774 | -0.02(-1.61%) |
Apr 03, 2024 | 1.270 | 1.278 | 1.170 | 1.240 | 110,349 | +0.01(+0.81%) |
Apr 02, 2024 | 1.200 | 1.230 | 1.150 | 1.230 | 103,106 | +0.00(+0.00%) |
Apr 01, 2024 | 1.290 | 1.300 | 1.160 | 1.230 | 158,404 | -0.10(-7.52%) |
Mar 28, 2024 | 1.420 | 1.430 | 1.310 | 1.330 | 84,707 | -0.07(-5.00%) |
Mar 27, 2024 | 1.350 | 1.430 | 1.280 | 1.400 | 193,741 | +0.03(+2.56%) |
Mar 26, 2024 | 1.330 | 1.470 | 1.330 | 1.365 | 194,910 | +0.01(+1.11%) |
Mar 25, 2024 | 1.700 | 1.750 | 1.250 | 1.350 | 649,612 | -0.35(-20.59%) |
Mar 22, 2024 | 1.750 | 2.110 | 1.610 | 1.700 | 1,368,356 | -0.01(-0.58%) |
Mar 21, 2024 | 1.770 | 1.800 | 1.650 | 1.710 | 173,163 | -0.04(-2.29%) |
Mar 20, 2024 | 1.780 | 1.830 | 1.600 | 1.750 | 345,340 | +0.10(+6.06%) |
Mar 19, 2024 | 1.600 | 1.720 | 1.550 | 1.650 | 130,446 | +0.02(+1.23%) |
Mar 18, 2024 | 1.540 | 1.750 | 1.540 | 1.630 | 316,402 | +0.05(+3.16%) |
Mar 15, 2024 | 1.740 | 1.740 | 1.500 | 1.580 | 292,615 | -0.16(-9.20%) |
Mar 14, 2024 | 1.760 | 1.960 | 1.620 | 1.740 | 639,475 | -0.01(-0.57%) |
Mar 13, 2024 | 1.900 | 1.998 | 1.713 | 1.750 | 537,756 | -0.15(-7.89%) |
Mar 12, 2024 | 2.060 | 2.140 | 1.880 | 1.900 | 401,064 | -0.10(-5.00%) |
Mar 11, 2024 | 2.030 | 2.300 | 1.960 | 2.000 | 938,748 | -0.06(-2.91%) |
Mar 08, 2024 | 2.070 | 2.200 | 1.960 | 2.060 | 878,860 | -0.06(-2.83%) |
Mar 07, 2024 | 2.110 | 2.500 | 1.900 | 2.120 | 2,037,460 | -0.01(-0.47%) |
Mar 06, 2024 | 2.630 | 2.630 | 2.020 | 2.130 | 615,759 | -0.66(-23.66%) |
Mar 05, 2024 | 2.820 | 2.970 | 2.290 | 2.790 | 1,197,269 | +0.04(+1.45%) |
Mar 04, 2024 | 3.260 | 3.600 | 2.670 | 2.750 | 3,603,071 | -0.51(-15.64%) |
Mar 01, 2024 | 3.129 | 4.170 | 2.700 | 3.260 | 78,280,400 | +1.22(+59.80%) |
Feb 29, 2024 | 1.620 | 2.500 | 1.610 | 2.040 | 28,783,546 | +0.42(+25.93%) |
Feb 28, 2024 | 1.030 | 2.870 | 0.9501 | 1.620 | 111,485,200 | +0.75(+85.50%) |
Feb 27, 2024 | 0.8519 | 0.8733 | 0.8016 | 0.8733 | 94,808 | +0.05(+6.49%) |
Feb 26, 2024 | 0.8327 | 0.8600 | 0.8000 | 0.8201 | 52,982 | -0.00(-0.59%) |
Feb 23, 2024 | 0.8500 | 0.8900 | 0.7650 | 0.8250 | 187,078 | -0.02(-1.79%) |
Feb 22, 2024 | 0.9731 | 0.9731 | 0.8111 | 0.8400 | 252,630 | -0.10(-10.64%) |
Feb 21, 2024 | 1.030 | 1.050 | 0.9294 | 0.9400 | 200,777 | -0.09(-8.74%) |
Feb 20, 2024 | 1.150 | 1.165 | 0.9800 | 1.030 | 379,999 | -0.12(-10.43%) |
Feb 16, 2024 | 1.070 | 1.210 | 1.070 | 1.150 | 341,633 | -0.01(-0.86%) |
Feb 15, 2024 | 1.200 | 1.300 | 1.070 | 1.160 | 1,334,536 | +0.02(+1.75%) |
Feb 14, 2024 | 1.140 | 2.230 | 1.090 | 1.140 | 7,613,133 | -0.09(-7.32%) |
Feb 13, 2024 | 1.350 | 1.430 | 1.000 | 1.230 | 2,326,075 | +0.10(+8.72%) |
Feb 12, 2024 | 1.280 | 1.280 | 1.110 | 1.131 | 22,542 | -0.03(-2.47%) |
Feb 09, 2024 | 1.160 | 1.240 | 1.150 | 1.160 | 6,121 | -0.02(-1.52%) |
Feb 08, 2024 | 1.210 | 1.240 | 1.133 | 1.178 | 12,757 | -0.04(-3.44%) |
Feb 07, 2024 | 1.260 | 1.260 | 1.165 | 1.220 | 9,030 | +0.02(+1.66%) |
Feb 06, 2024 | 1.060 | 1.300 | 1.050 | 1.200 | 49,447 | +0.13(+12.15%) |
Feb 05, 2024 | 1.120 | 1.140 | 1.070 | 1.070 | 20,544 | -0.05(-4.46%) |
Feb 02, 2024 | 1.170 | 1.170 | 1.120 | 1.120 | 7,923 | -0.03(-2.61%) |
Feb 01, 2024 | 1.210 | 1.210 | 1.070 | 1.150 | 6,955 | +0.01(+0.87%) |
Jan 31, 2024 | 1.150 | 1.179 | 1.140 | 1.140 | 11,044 | -0.04(-3.38%) |
Jan 30, 2024 | 1.270 | 1.270 | 1.120 | 1.180 | 36,800 | -0.06(-4.84%) |
Jan 29, 2024 | 1.310 | 1.330 | 1.220 | 1.240 | 20,891 | -0.02(-1.98%) |
Jan 26, 2024 | 1.240 | 1.290 | 1.240 | 1.265 | 6,274 | +0.02(+2.02%) |
Jan 25, 2024 | 1.300 | 1.300 | 1.230 | 1.240 | 8,951 | -0.02(-1.59%) |
Jan 24, 2024 | 1.340 | 1.340 | 1.220 | 1.260 | 10,448 | -0.01(-0.60%) |
Jan 23, 2024 | 1.340 | 1.340 | 1.250 | 1.268 | 17,487 | -0.04(-3.10%) |
Jan 22, 2024 | 1.340 | 1.340 | 1.270 | 1.308 | 18,087 | +0.03(+2.60%) |
Jan 19, 2024 | 1.310 | 1.405 | 1.275 | 1.275 | 10,528 | -0.03(-2.02%) |
Jan 18, 2024 | 1.400 | 1.440 | 1.260 | 1.301 | 16,915 | -0.05(-3.83%) |
Jan 17, 2024 | 1.516 | 1.516 | 1.280 | 1.353 | 18,500 | -0.14(-9.19%) |
Jan 16, 2024 | 1.440 | 1.628 | 1.420 | 1.490 | 36,819 | +0.04(+2.67%) |
Jan 12, 2024 | 1.590 | 1.590 | 1.450 | 1.451 | 23,829 | -0.13(-8.15%) |
Jan 11, 2024 | 1.700 | 1.700 | 1.570 | 1.580 | 52,188 | -0.08(-5.06%) |
Jan 10, 2024 | 1.740 | 1.740 | 1.630 | 1.664 | 18,539 | -0.04(-2.28%) |
Jan 09, 2024 | 1.730 | 1.770 | 1.680 | 1.703 | 14,209 | -0.06(-3.24%) |
Jan 08, 2024 | 1.740 | 1.800 | 1.700 | 1.760 | 10,970 | +0.01(+0.57%) |
Jan 05, 2024 | 1.710 | 1.836 | 1.700 | 1.750 | 26,290 | +0.03(+1.75%) |
Jan 04, 2024 | 1.770 | 1.770 | 1.675 | 1.720 | 19,059 | -0.05(-2.82%) |
Jan 03, 2024 | 1.820 | 1.834 | 1.620 | 1.770 | 53,552 | +0.02(+1.14%) |
Jan 02, 2024 | 1.870 | 2.010 | 1.750 | 1.750 | 189,049 | -0.11(-5.91%) |
Dec 29, 2023 | 1.840 | 2.390 | 1.730 | 1.860 | 1,179,835 | +0.09(+5.08%) |
Dec 28, 2023 | 1.790 | 1.940 | 1.730 | 1.770 | 70,138 | -0.05(-2.75%) |
Dec 27, 2023 | 1.920 | 1.974 | 1.770 | 1.820 | 39,081 | -0.14(-7.14%) |
Dec 26, 2023 | 1.830 | 2.100 | 1.751 | 1.960 | 194,732 | +0.12(+6.52%) |
Dec 22, 2023 | 1.860 | 1.942 | 1.750 | 1.840 | 68,212 | -0.02(-0.97%) |
Dec 21, 2023 | 1.650 | 1.869 | 1.600 | 1.858 | 135,389 | +0.13(+7.39%) |
Dec 20, 2023 | 1.870 | 1.970 | 1.580 | 1.730 | 758,750 | +0.04(+2.37%) |
Dec 19, 2023 | 1.640 | 1.710 | 1.600 | 1.690 | 69,031 | +0.00(+0.00%) |
Dec 18, 2023 | 1.820 | 1.832 | 1.440 | 1.690 | 124,733 | -0.06(-3.43%) |
Dec 15, 2023 | 1.800 | 1.940 | 1.730 | 1.750 | 89,042 | -0.08(-4.48%) |
Dec 14, 2023 | 1.860 | 1.890 | 1.670 | 1.832 | 175,155 | +0.04(+2.18%) |
Dec 13, 2023 | 1.710 | 1.840 | 1.600 | 1.793 | 107,170 | +0.08(+4.85%) |
Dec 12, 2023 | 1.860 | 1.959 | 1.630 | 1.710 | 112,889 | -0.15(-8.06%) |
Dec 11, 2023 | 1.990 | 2.060 | 1.780 | 1.860 | 155,435 | -0.17(-8.37%) |
Dec 08, 2023 | 2.070 | 2.219 | 1.850 | 2.030 | 236,218 | +0.01(+0.50%) |
Dec 07, 2023 | 2.000 | 2.300 | 1.945 | 2.020 | 344,355 | +0.05(+2.43%) |
Dec 06, 2023 | 1.940 | 2.150 | 1.850 | 1.972 | 44,120 | +0.05(+2.75%) |
Dec 05, 2023 | 2.090 | 2.190 | 1.820 | 1.919 | 52,591 | -0.14(-6.83%) |
Dec 04, 2023 | 1.910 | 2.100 | 1.770 | 2.060 | 125,731 | +0.15(+7.85%) |
Dec 01, 2023 | 2.100 | 2.430 | 1.880 | 1.910 | 195,072 | -0.28(-12.78%) |
Nov 30, 2023 | 2.360 | 2.690 | 2.000 | 2.190 | 485,105 | +0.06(+2.82%) |
Nov 29, 2023 | 2.070 | 2.250 | 2.050 | 2.130 | 514,898 | +0.08(+3.90%) |
Nov 28, 2023 | 2.190 | 2.190 | 2.043 | 2.050 | 9,334 | -0.01(-0.49%) |
Nov 27, 2023 | 2.130 | 2.230 | 2.010 | 2.060 | 13,424 | -0.06(-2.83%) |
Nov 24, 2023 | 2.180 | 2.190 | 2.110 | 2.120 | 3,810 | -0.02(-0.93%) |
Nov 22, 2023 | 2.120 | 2.200 | 2.050 | 2.140 | 8,954 | -0.04(-1.83%) |
Nov 21, 2023 | 2.120 | 2.210 | 2.080 | 2.180 | 13,102 | +0.12(+5.83%) |
Nov 20, 2023 | 2.200 | 2.200 | 2.010 | 2.060 | 14,333 | -0.04(-1.90%) |
Nov 17, 2023 | 2.008 | 2.100 | 2.008 | 2.100 | 5,873 | +0.06(+2.94%) |
Nov 16, 2023 | 2.000 | 2.070 | 1.990 | 2.040 | 14,337 | -0.08(-3.82%) |
Nov 15, 2023 | 2.160 | 2.160 | 1.970 | 2.121 | 3,968 | -0.04(-1.81%) |
Nov 14, 2023 | 2.110 | 2.160 | 2.000 | 2.160 | 12,883 | +0.15(+7.46%) |
Nov 13, 2023 | 2.135 | 2.135 | 1.950 | 2.010 | 12,375 | -0.15(-6.94%) |
Nov 10, 2023 | 2.090 | 2.160 | 2.000 | 2.160 | 24,086 | +0.17(+8.54%) |
Nov 09, 2023 | 2.095 | 2.130 | 1.900 | 1.990 | 11,106 | -0.20(-9.13%) |
Nov 08, 2023 | 2.442 | 2.442 | 2.105 | 2.190 | 12,205 | -0.08(-3.52%) |
Nov 07, 2023 | 2.070 | 2.358 | 2.070 | 2.270 | 5,430 | +0.11(+5.09%) |
Nov 06, 2023 | 2.270 | 2.320 | 2.120 | 2.160 | 9,016 | -0.16(-6.90%) |
Nov 03, 2023 | 2.240 | 2.320 | 2.172 | 2.320 | 15,419 | -0.03(-1.28%) |
Nov 02, 2023 | 2.310 | 2.350 | 2.156 | 2.350 | 3,735 | +0.17(+7.80%) |