Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 2.180 | 2.190 | 2.115 | 2.170 | 1,418,295 | +0.01(+0.46%) |
May 02, 2024 | 2.120 | 2.230 | 2.080 | 2.160 | 2,361,631 | +0.14(+6.93%) |
May 01, 2024 | 2.040 | 2.070 | 2.010 | 2.020 | 598,985 | -0.01(-0.49%) |
Apr 30, 2024 | 2.070 | 2.100 | 2.030 | 2.030 | 1,327,110 | -0.07(-3.33%) |
Apr 29, 2024 | 2.000 | 2.140 | 2.000 | 2.100 | 2,544,122 | +0.09(+4.48%) |
Apr 26, 2024 | 2.040 | 2.150 | 1.990 | 2.010 | 4,438,863 | +0.01(+0.50%) |
Apr 25, 2024 | 1.980 | 2.040 | 1.970 | 2.000 | 752,963 | +0.00(+0.00%) |
Apr 24, 2024 | 1.880 | 2.005 | 1.870 | 2.000 | 1,427,612 | +0.14(+7.53%) |
Apr 23, 2024 | 1.930 | 1.950 | 1.850 | 1.860 | 1,642,393 | -0.04(-2.11%) |
Apr 22, 2024 | 1.880 | 1.980 | 1.870 | 1.900 | 2,254,296 | +0.04(+2.15%) |
Apr 19, 2024 | 1.810 | 1.910 | 1.810 | 1.860 | 601,679 | +0.02(+1.09%) |
Apr 18, 2024 | 1.860 | 1.885 | 1.820 | 1.840 | 1,999,805 | +0.01(+0.55%) |
Apr 17, 2024 | 1.910 | 1.930 | 1.830 | 1.830 | 1,243,896 | -0.07(-3.68%) |
Apr 16, 2024 | 1.870 | 1.930 | 1.850 | 1.900 | 854,617 | +0.01(+0.53%) |
Apr 15, 2024 | 1.970 | 2.000 | 1.880 | 1.890 | 1,056,275 | -0.02(-1.05%) |
Apr 12, 2024 | 2.000 | 2.020 | 1.900 | 1.910 | 1,262,229 | -0.15(-7.28%) |
Apr 11, 2024 | 2.030 | 2.120 | 2.003 | 2.060 | 2,743,629 | +0.05(+2.49%) |
Apr 10, 2024 | 1.970 | 2.030 | 1.942 | 2.010 | 2,657,773 | +0.02(+1.01%) |
Apr 09, 2024 | 2.000 | 2.060 | 1.970 | 1.990 | 1,384,625 | +0.03(+1.53%) |
Apr 08, 2024 | 2.000 | 2.020 | 1.960 | 1.960 | 764,316 | -0.02(-1.01%) |
Apr 05, 2024 | 1.960 | 2.020 | 1.940 | 1.980 | 825,798 | +0.01(+0.51%) |
Apr 04, 2024 | 2.070 | 2.090 | 1.970 | 1.970 | 1,469,967 | -0.08(-3.90%) |
Apr 03, 2024 | 2.060 | 2.075 | 1.990 | 2.050 | 1,124,187 | -0.01(-0.49%) |
Apr 02, 2024 | 2.110 | 2.130 | 2.020 | 2.060 | 1,060,937 | -0.07(-3.29%) |
Apr 01, 2024 | 2.120 | 2.275 | 2.020 | 2.130 | 2,995,871 | +0.08(+3.90%) |
Mar 28, 2024 | 2.120 | 2.040 | 2.040 | 2.050 | 2,304,489 | -0.05(-2.38%) |
Mar 27, 2024 | 2.140 | 2.155 | 2.070 | 2.100 | 1,597,072 | -0.02(-0.94%) |
Mar 26, 2024 | 2.160 | 2.245 | 2.050 | 2.120 | 2,974,380 | -0.41(-16.21%) |
Mar 25, 2024 | 2.380 | 2.560 | 2.370 | 2.530 | 2,866,704 | +0.22(+9.52%) |
Mar 22, 2024 | 2.380 | 2.405 | 2.220 | 2.310 | 1,412,274 | -0.08(-3.35%) |
Mar 21, 2024 | 2.460 | 2.470 | 2.360 | 2.390 | 894,473 | -0.07(-2.85%) |
Mar 20, 2024 | 2.460 | 2.490 | 2.395 | 2.460 | 620,482 | +0.03(+1.23%) |
Mar 19, 2024 | 2.450 | 2.465 | 2.365 | 2.430 | 652,213 | -0.01(-0.41%) |
Mar 18, 2024 | 2.580 | 2.580 | 2.420 | 2.440 | 1,194,322 | -0.10(-3.94%) |
Mar 15, 2024 | 2.460 | 2.600 | 2.450 | 2.540 | 2,585,526 | +0.05(+2.01%) |
Mar 14, 2024 | 2.480 | 2.560 | 2.410 | 2.490 | 2,056,137 | -0.05(-1.97%) |
Mar 13, 2024 | 2.520 | 2.640 | 2.510 | 2.540 | 1,238,380 | +0.05(+2.01%) |
Mar 12, 2024 | 2.670 | 2.690 | 2.460 | 2.490 | 1,921,432 | -0.03(-1.19%) |
Mar 11, 2024 | 2.320 | 2.580 | 2.320 | 2.520 | 1,975,505 | +0.21(+9.09%) |
Mar 08, 2024 | 2.500 | 2.515 | 2.265 | 2.310 | 2,384,030 | -0.15(-6.10%) |
Mar 07, 2024 | 2.540 | 2.560 | 2.340 | 2.460 | 3,051,646 | -0.10(-3.91%) |
Mar 06, 2024 | 2.430 | 2.830 | 2.391 | 2.560 | 12,386,994 | +0.59(+29.95%) |
Mar 05, 2024 | 2.070 | 2.070 | 1.960 | 1.970 | 1,329,584 | -0.14(-6.64%) |
Mar 04, 2024 | 2.160 | 2.160 | 2.050 | 2.110 | 1,654,152 | -0.07(-3.21%) |
Mar 01, 2024 | 2.160 | 2.220 | 2.110 | 2.180 | 790,197 | +0.08(+3.81%) |
Feb 29, 2024 | 2.180 | 2.240 | 2.100 | 2.100 | 1,429,608 | -0.04(-1.87%) |
Feb 28, 2024 | 2.210 | 2.230 | 2.140 | 2.140 | 777,490 | -0.13(-5.73%) |
Feb 27, 2024 | 2.240 | 2.350 | 2.210 | 2.270 | 987,800 | +0.08(+3.65%) |
Feb 26, 2024 | 2.150 | 2.225 | 2.100 | 2.190 | 561,699 | +0.00(+0.00%) |
Feb 23, 2024 | 2.160 | 2.315 | 2.150 | 2.190 | 1,245,163 | -0.05(-2.23%) |
Feb 22, 2024 | 2.240 | 2.280 | 2.160 | 2.240 | 1,341,488 | +0.03(+1.36%) |
Feb 21, 2024 | 2.130 | 2.230 | 2.110 | 2.210 | 2,902,698 | +0.12(+5.74%) |
Feb 20, 2024 | 2.150 | 2.180 | 2.070 | 2.090 | 2,223,851 | -0.01(-0.48%) |
Feb 16, 2024 | 2.060 | 2.120 | 2.000 | 2.100 | 2,607,646 | +0.04(+1.94%) |
Feb 15, 2024 | 1.880 | 2.080 | 1.860 | 2.060 | 2,559,518 | +0.21(+11.35%) |
Feb 14, 2024 | 1.770 | 1.860 | 1.770 | 1.850 | 1,998,972 | +0.12(+6.94%) |
Feb 13, 2024 | 1.770 | 1.780 | 1.710 | 1.730 | 1,024,045 | -0.10(-5.46%) |
Feb 12, 2024 | 1.740 | 1.880 | 1.740 | 1.830 | 1,184,495 | +0.09(+5.17%) |
Feb 09, 2024 | 1.740 | 1.760 | 1.700 | 1.740 | 1,308,441 | +0.00(+0.00%) |
Feb 08, 2024 | 1.820 | 1.835 | 1.715 | 1.740 | 1,952,337 | -0.11(-6.20%) |
Feb 07, 2024 | 1.910 | 2.000 | 1.850 | 1.855 | 1,644,622 | -0.17(-8.17%) |
Feb 06, 2024 | 1.800 | 2.030 | 1.760 | 2.020 | 2,970,454 | +0.34(+20.24%) |
Feb 05, 2024 | 1.840 | 1.840 | 1.670 | 1.680 | 3,340,614 | -0.14(-7.69%) |
Feb 02, 2024 | 1.890 | 1.910 | 1.795 | 1.820 | 1,440,380 | -0.10(-5.21%) |
Feb 01, 2024 | 1.910 | 1.995 | 1.874 | 1.920 | 1,709,771 | +0.03(+1.59%) |
Jan 31, 2024 | 1.860 | 1.985 | 1.860 | 1.890 | 2,106,139 | +0.00(+0.00%) |
Jan 30, 2024 | 1.900 | 1.940 | 1.870 | 1.890 | 2,293,430 | -0.08(-4.06%) |
Jan 29, 2024 | 1.990 | 1.990 | 1.860 | 1.970 | 1,923,060 | -0.04(-1.99%) |
Jan 26, 2024 | 2.040 | 2.100 | 2.005 | 2.010 | 1,855,930 | -0.07(-3.37%) |
Jan 25, 2024 | 2.260 | 2.265 | 2.050 | 2.080 | 4,587,297 | -0.13(-5.88%) |
Jan 24, 2024 | 2.310 | 2.330 | 2.170 | 2.210 | 5,484,159 | +0.03(+1.38%) |
Jan 23, 2024 | 2.190 | 2.320 | 2.145 | 2.180 | 7,136,364 | +0.19(+9.55%) |
Jan 22, 2024 | 1.790 | 2.120 | 1.760 | 1.990 | 7,235,090 | +0.10(+5.29%) |
Jan 19, 2024 | 1.800 | 1.920 | 1.675 | 1.890 | 7,648,656 | +0.09(+5.00%) |
Jan 18, 2024 | 1.520 | 1.840 | 1.520 | 1.800 | 15,178,157 | +0.30(+20.00%) |
Jan 17, 2024 | 1.360 | 1.510 | 1.360 | 1.500 | 6,157,869 | +0.06(+4.17%) |
Jan 16, 2024 | 1.480 | 1.535 | 1.415 | 1.440 | 7,588,284 | -0.04(-2.70%) |
Jan 12, 2024 | 1.420 | 1.540 | 1.415 | 1.480 | 5,736,746 | +0.07(+4.96%) |
Jan 11, 2024 | 1.530 | 1.535 | 1.355 | 1.410 | 7,518,908 | -0.10(-6.62%) |
Jan 10, 2024 | 1.600 | 1.615 | 1.490 | 1.510 | 10,199,962 | -0.09(-5.63%) |
Jan 09, 2024 | 1.780 | 1.800 | 1.550 | 1.600 | 14,408,948 | -0.10(-6.16%) |
Jan 08, 2024 | 2.140 | 2.250 | 1.590 | 1.705 | 27,426,476 | -1.44(-45.87%) |
Jan 05, 2024 | 3.200 | 3.240 | 3.120 | 3.150 | 955,811 | -0.09(-2.78%) |
Jan 04, 2024 | 3.360 | 3.360 | 3.230 | 3.240 | 792,319 | -0.15(-4.42%) |
Jan 03, 2024 | 3.290 | 3.430 | 3.210 | 3.390 | 884,086 | +0.10(+3.04%) |
Jan 02, 2024 | 3.230 | 3.365 | 3.230 | 3.290 | 869,304 | -0.03(-0.90%) |
Dec 29, 2023 | 3.460 | 3.600 | 3.310 | 3.320 | 2,826,905 | -0.17(-4.87%) |
Dec 28, 2023 | 3.480 | 3.670 | 3.470 | 3.490 | 3,043,301 | +0.11(+3.25%) |
Dec 27, 2023 | 3.330 | 3.515 | 3.310 | 3.380 | 1,273,427 | +0.07(+2.11%) |
Dec 26, 2023 | 3.140 | 3.340 | 3.110 | 3.310 | 1,134,688 | +0.21(+6.77%) |
Dec 22, 2023 | 3.080 | 3.180 | 3.040 | 3.100 | 1,175,728 | -0.07(-2.21%) |
Dec 21, 2023 | 3.130 | 3.190 | 3.060 | 3.170 | 1,065,069 | +0.16(+5.32%) |
Dec 20, 2023 | 3.120 | 3.200 | 3.000 | 3.010 | 1,417,687 | -0.14(-4.44%) |
Dec 19, 2023 | 3.000 | 3.170 | 3.000 | 3.150 | 1,111,671 | +0.12(+3.96%) |
Dec 18, 2023 | 3.120 | 3.120 | 3.010 | 3.030 | 1,354,053 | -0.10(-3.19%) |
Dec 15, 2023 | 3.210 | 3.270 | 3.110 | 3.130 | 2,083,717 | +0.00(+0.00%) |
Dec 14, 2023 | 3.290 | 3.400 | 3.060 | 3.130 | 2,098,059 | -0.14(-4.28%) |
Dec 13, 2023 | 3.070 | 3.280 | 2.880 | 3.270 | 2,154,905 | +0.18(+5.83%) |
Dec 12, 2023 | 3.090 | 3.260 | 3.085 | 3.090 | 2,006,831 | +0.04(+1.31%) |
Dec 11, 2023 | 3.020 | 3.110 | 2.990 | 3.050 | 929,507 | +0.00(+0.00%) |
Dec 08, 2023 | 3.100 | 3.110 | 3.040 | 3.050 | 857,674 | -0.06(-1.93%) |
Dec 07, 2023 | 3.120 | 3.178 | 3.095 | 3.110 | 785,187 | -0.01(-0.32%) |
Dec 06, 2023 | 3.250 | 3.270 | 3.110 | 3.120 | 2,486,248 | -0.03(-0.95%) |
Dec 05, 2023 | 3.220 | 3.260 | 3.150 | 3.150 | 1,022,705 | -0.15(-4.55%) |
Dec 04, 2023 | 3.240 | 3.380 | 3.210 | 3.300 | 1,569,982 | +0.03(+0.92%) |
Dec 01, 2023 | 3.100 | 3.300 | 2.980 | 3.270 | 2,113,914 | +0.19(+6.17%) |
Nov 30, 2023 | 3.380 | 3.400 | 3.080 | 3.080 | 3,171,241 | -0.30(-8.88%) |
Nov 29, 2023 | 3.500 | 3.560 | 3.370 | 3.380 | 1,324,407 | -0.16(-4.52%) |
Nov 28, 2023 | 3.720 | 3.720 | 3.500 | 3.540 | 928,969 | -0.13(-3.54%) |
Nov 27, 2023 | 3.720 | 3.770 | 3.660 | 3.670 | 623,935 | -0.10(-2.65%) |
Nov 24, 2023 | 3.750 | 3.870 | 3.750 | 3.770 | 506,821 | -0.04(-1.05%) |
Nov 22, 2023 | 3.900 | 3.900 | 3.680 | 3.810 | 742,855 | -0.02(-0.52%) |
Nov 21, 2023 | 3.940 | 3.945 | 3.800 | 3.830 | 641,086 | -0.18(-4.49%) |
Nov 20, 2023 | 4.020 | 4.120 | 3.980 | 4.010 | 878,707 | +0.06(+1.52%) |
Nov 17, 2023 | 3.950 | 4.025 | 3.899 | 3.950 | 611,246 | +0.04(+1.02%) |
Nov 16, 2023 | 4.060 | 4.060 | 3.840 | 3.910 | 953,334 | -0.20(-4.87%) |
Nov 15, 2023 | 4.080 | 4.548 | 4.080 | 4.110 | 3,230,551 | +0.37(+9.89%) |
Nov 14, 2023 | 3.570 | 3.765 | 3.510 | 3.740 | 1,522,395 | +0.18(+5.06%) |
Nov 13, 2023 | 3.720 | 3.780 | 3.540 | 3.560 | 899,709 | -0.10(-2.73%) |
Nov 10, 2023 | 3.640 | 3.680 | 3.530 | 3.660 | 986,105 | +0.02(+0.55%) |
Nov 09, 2023 | 3.870 | 3.930 | 3.630 | 3.640 | 2,867,117 | -0.23(-5.94%) |
Nov 08, 2023 | 3.970 | 4.040 | 3.850 | 3.870 | 1,155,037 | -0.14(-3.49%) |
Nov 07, 2023 | 3.980 | 4.035 | 3.880 | 4.010 | 428,804 | +0.02(+0.50%) |
Nov 06, 2023 | 4.340 | 4.340 | 3.980 | 3.990 | 760,345 | -0.20(-4.77%) |
Nov 03, 2023 | 4.060 | 4.225 | 4.055 | 4.190 | 640,186 | +0.26(+6.62%) |
Nov 02, 2023 | 3.920 | 4.030 | 3.895 | 3.930 | 592,764 | +0.07(+1.81%) |
Nov 01, 2023 | 3.840 | 3.884 | 3.705 | 3.860 | 419,020 | +0.02(+0.52%) |
Oct 31, 2023 | 3.910 | 3.985 | 3.780 | 3.840 | 760,188 | -0.18(-4.48%) |
Oct 30, 2023 | 3.950 | 4.100 | 3.950 | 4.020 | 631,429 | +0.10(+2.55%) |
Oct 27, 2023 | 4.080 | 4.171 | 3.880 | 3.920 | 723,351 | -0.05(-1.26%) |
Oct 26, 2023 | 3.770 | 4.050 | 3.770 | 3.970 | 639,762 | +0.21(+5.59%) |
Oct 25, 2023 | 3.760 | 3.820 | 3.710 | 3.760 | 821,115 | -0.14(-3.59%) |
Oct 24, 2023 | 3.700 | 4.040 | 3.700 | 3.900 | 906,018 | +0.24(+6.56%) |
Oct 23, 2023 | 3.470 | 3.708 | 3.385 | 3.660 | 851,068 | +0.19(+5.48%) |
Oct 20, 2023 | 3.650 | 3.740 | 3.435 | 3.470 | 1,165,689 | -0.19(-5.19%) |
Oct 19, 2023 | 3.870 | 3.880 | 3.550 | 3.660 | 2,416,133 | -0.38(-9.41%) |
Oct 18, 2023 | 4.040 | 4.120 | 4.015 | 4.040 | 633,044 | -0.09(-2.18%) |
Oct 17, 2023 | 4.050 | 4.220 | 3.990 | 4.130 | 899,412 | -0.16(-3.73%) |
Oct 16, 2023 | 4.160 | 4.355 | 4.150 | 4.290 | 492,398 | +0.12(+2.88%) |
Oct 13, 2023 | 4.180 | 4.315 | 3.890 | 4.170 | 1,465,588 | -0.10(-2.34%) |
Oct 12, 2023 | 4.650 | 4.700 | 4.245 | 4.270 | 1,284,104 | -0.39(-8.37%) |
Oct 11, 2023 | 4.640 | 4.980 | 4.640 | 4.660 | 1,505,110 | +0.19(+4.25%) |
Oct 10, 2023 | 4.320 | 4.540 | 4.305 | 4.470 | 1,082,106 | +0.24(+5.67%) |
Oct 09, 2023 | 4.350 | 4.440 | 4.170 | 4.230 | 711,541 | -0.26(-5.79%) |
Oct 06, 2023 | 4.240 | 4.500 | 4.240 | 4.490 | 706,342 | +0.28(+6.65%) |
Oct 05, 2023 | 4.020 | 4.280 | 4.020 | 4.210 | 774,658 | +0.21(+5.25%) |
Oct 04, 2023 | 3.960 | 4.019 | 3.850 | 4.000 | 554,998 | +0.04(+1.01%) |
Oct 03, 2023 | 4.090 | 4.090 | 3.930 | 3.960 | 1,003,742 | -0.22(-5.26%) |