Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 1.950 | 2.028 | 1.812 | 1.994 | 21,012 | -0.00(-0.08%) |
May 15, 2024 | 1.980 | 2.057 | 1.930 | 1.995 | 9,060 | -0.04(-2.05%) |
May 14, 2024 | 1.940 | 2.170 | 1.861 | 2.037 | 45,838 | +0.19(+10.10%) |
May 13, 2024 | 1.800 | 1.900 | 1.800 | 1.850 | 5,363 | -0.03(-1.60%) |
May 10, 2024 | 1.790 | 1.963 | 1.770 | 1.880 | 10,744 | +0.03(+1.62%) |
May 09, 2024 | 1.790 | 1.874 | 1.790 | 1.850 | 3,478 | +0.04(+2.21%) |
May 08, 2024 | 1.850 | 1.876 | 1.760 | 1.810 | 9,111 | -0.07(-3.72%) |
May 07, 2024 | 1.880 | 1.925 | 1.830 | 1.880 | 10,251 | -0.01(-0.53%) |
May 06, 2024 | 1.970 | 1.970 | 1.890 | 1.890 | 12,846 | -0.08(-4.06%) |
May 03, 2024 | 1.950 | 1.980 | 1.900 | 1.970 | 11,716 | -0.00(-0.15%) |
May 02, 2024 | 1.930 | 1.980 | 1.770 | 1.973 | 11,883 | +0.01(+0.66%) |
May 01, 2024 | 1.840 | 1.967 | 1.750 | 1.960 | 11,546 | +0.04(+2.08%) |
Apr 30, 2024 | 1.900 | 1.960 | 1.870 | 1.920 | 8,152 | -0.02(-1.03%) |
Apr 29, 2024 | 1.960 | 1.968 | 1.890 | 1.940 | 8,499 | -0.01(-0.51%) |
Apr 26, 2024 | 1.820 | 1.950 | 1.820 | 1.950 | 5,058 | +0.10(+5.41%) |
Apr 25, 2024 | 1.790 | 1.850 | 1.790 | 1.850 | 6,228 | +0.03(+1.65%) |
Apr 24, 2024 | 1.810 | 1.820 | 1.720 | 1.820 | 3,862 | -0.01(-0.55%) |
Apr 23, 2024 | 1.750 | 1.830 | 1.728 | 1.830 | 7,225 | +0.10(+5.81%) |
Apr 22, 2024 | 1.720 | 1.750 | 1.660 | 1.730 | 8,023 | +0.01(+0.55%) |
Apr 19, 2024 | 1.730 | 1.750 | 1.695 | 1.720 | 16,609 | -0.03(-1.71%) |
Apr 18, 2024 | 1.720 | 1.770 | 1.710 | 1.750 | 14,609 | +0.00(+0.14%) |
Apr 17, 2024 | 1.750 | 1.780 | 1.720 | 1.748 | 4,916 | +0.01(+0.43%) |
Apr 16, 2024 | 1.790 | 1.800 | 1.730 | 1.740 | 8,286 | -0.01(-0.57%) |
Apr 15, 2024 | 1.890 | 1.890 | 1.730 | 1.750 | 8,129 | -0.11(-5.91%) |
Apr 12, 2024 | 1.770 | 1.900 | 1.700 | 1.860 | 57,132 | +0.07(+3.91%) |
Apr 11, 2024 | 1.790 | 1.835 | 1.750 | 1.790 | 16,715 | +0.01(+0.56%) |
Apr 10, 2024 | 1.870 | 1.919 | 1.770 | 1.780 | 16,718 | -0.09(-4.81%) |
Apr 09, 2024 | 1.940 | 1.990 | 1.850 | 1.870 | 19,401 | -0.05(-2.60%) |
Apr 08, 2024 | 1.970 | 2.039 | 1.872 | 1.920 | 15,113 | -0.03(-1.54%) |
Apr 05, 2024 | 1.950 | 1.980 | 1.880 | 1.950 | 17,112 | +0.02(+1.04%) |
Apr 04, 2024 | 1.980 | 2.010 | 1.900 | 1.930 | 18,623 | -0.05(-2.53%) |
Apr 03, 2024 | 1.960 | 2.005 | 1.950 | 1.980 | 13,592 | -0.01(-0.50%) |
Apr 02, 2024 | 1.980 | 2.010 | 1.920 | 1.990 | 14,051 | -0.03(-1.49%) |
Apr 01, 2024 | 2.040 | 2.040 | 1.920 | 2.020 | 22,401 | +0.00(+0.00%) |
Mar 28, 2024 | 2.000 | 2.020 | 1.980 | 2.020 | 15,360 | +0.03(+1.51%) |
Mar 27, 2024 | 2.040 | 2.040 | 1.970 | 1.990 | 22,308 | -0.02(-0.99%) |
Mar 26, 2024 | 2.090 | 2.136 | 1.990 | 2.010 | 29,301 | -0.05(-2.43%) |
Mar 25, 2024 | 2.170 | 2.170 | 2.020 | 2.060 | 30,063 | -0.04(-1.90%) |
Mar 22, 2024 | 2.080 | 2.140 | 2.080 | 2.100 | 8,985 | +0.01(+0.48%) |
Mar 21, 2024 | 2.110 | 2.160 | 2.080 | 2.090 | 18,382 | -0.03(-1.42%) |
Mar 20, 2024 | 2.160 | 2.200 | 2.095 | 2.120 | 28,065 | -0.03(-1.40%) |
Mar 19, 2024 | 2.220 | 2.220 | 2.110 | 2.150 | 12,835 | -0.09(-4.02%) |
Mar 18, 2024 | 2.170 | 2.250 | 2.151 | 2.240 | 23,602 | +0.08(+3.70%) |
Mar 15, 2024 | 2.190 | 2.240 | 2.120 | 2.160 | 33,573 | +0.05(+2.37%) |
Mar 14, 2024 | 2.140 | 2.147 | 2.080 | 2.110 | 27,106 | -0.04(-1.86%) |
Mar 13, 2024 | 2.117 | 2.310 | 2.100 | 2.150 | 18,656 | +0.07(+3.37%) |
Mar 12, 2024 | 2.140 | 2.280 | 2.000 | 2.080 | 42,469 | -0.05(-2.35%) |
Mar 11, 2024 | 2.160 | 2.240 | 2.100 | 2.130 | 50,475 | -0.06(-2.74%) |
Mar 08, 2024 | 2.360 | 2.400 | 2.190 | 2.190 | 23,557 | -0.10(-4.37%) |
Mar 07, 2024 | 2.200 | 2.450 | 2.200 | 2.290 | 46,871 | +0.04(+1.78%) |
Mar 06, 2024 | 2.470 | 2.500 | 2.202 | 2.250 | 70,629 | -0.22(-8.91%) |
Mar 05, 2024 | 2.550 | 2.570 | 2.450 | 2.470 | 29,434 | -0.05(-1.98%) |
Mar 04, 2024 | 2.500 | 2.590 | 2.410 | 2.520 | 42,139 | +0.07(+2.86%) |
Mar 01, 2024 | 2.410 | 2.500 | 2.350 | 2.450 | 28,028 | +0.05(+2.08%) |
Feb 29, 2024 | 2.440 | 2.490 | 2.400 | 2.400 | 23,031 | -0.04(-1.64%) |
Feb 28, 2024 | 2.360 | 2.500 | 2.347 | 2.440 | 32,373 | +0.01(+0.41%) |
Feb 27, 2024 | 2.260 | 2.500 | 2.260 | 2.430 | 28,322 | +0.17(+7.52%) |
Feb 26, 2024 | 2.280 | 2.331 | 2.250 | 2.260 | 15,868 | -0.05(-2.16%) |
Feb 23, 2024 | 2.330 | 2.370 | 2.280 | 2.310 | 7,268 | -0.02(-0.94%) |
Feb 22, 2024 | 2.360 | 2.380 | 2.280 | 2.332 | 23,076 | +0.02(+0.95%) |
Feb 21, 2024 | 2.370 | 2.423 | 2.300 | 2.310 | 15,610 | -0.04(-1.70%) |
Feb 20, 2024 | 2.330 | 2.416 | 2.280 | 2.350 | 16,732 | +0.02(+0.86%) |
Feb 16, 2024 | 2.480 | 2.494 | 2.330 | 2.330 | 23,099 | -0.12(-4.90%) |
Feb 15, 2024 | 2.610 | 2.660 | 2.405 | 2.450 | 33,853 | -0.17(-6.49%) |
Feb 14, 2024 | 2.490 | 2.631 | 2.423 | 2.620 | 27,286 | +0.12(+4.80%) |
Feb 13, 2024 | 2.510 | 2.530 | 2.430 | 2.500 | 19,160 | -0.02(-0.79%) |
Feb 12, 2024 | 2.570 | 2.789 | 2.520 | 2.520 | 48,012 | -0.07(-2.70%) |
Feb 09, 2024 | 2.440 | 2.630 | 2.394 | 2.590 | 27,352 | +0.21(+8.82%) |
Feb 08, 2024 | 2.460 | 2.550 | 2.351 | 2.380 | 16,567 | -0.06(-2.46%) |
Feb 07, 2024 | 2.470 | 2.640 | 2.410 | 2.440 | 22,366 | -0.02(-0.81%) |
Feb 06, 2024 | 2.490 | 2.540 | 2.400 | 2.460 | 38,840 | +0.05(+2.07%) |
Feb 05, 2024 | 2.740 | 2.740 | 2.410 | 2.410 | 23,712 | -0.16(-6.23%) |
Feb 02, 2024 | 2.520 | 2.582 | 2.480 | 2.570 | 44,627 | +0.08(+3.21%) |
Feb 01, 2024 | 2.644 | 2.644 | 2.451 | 2.490 | 15,720 | -0.04(-1.58%) |
Jan 31, 2024 | 2.600 | 2.670 | 2.520 | 2.530 | 21,822 | -0.07(-2.69%) |
Jan 30, 2024 | 2.600 | 2.666 | 2.530 | 2.600 | 13,775 | -0.04(-1.52%) |
Jan 29, 2024 | 2.460 | 2.700 | 2.410 | 2.640 | 63,573 | +0.22(+9.09%) |
Jan 26, 2024 | 2.380 | 2.610 | 2.270 | 2.420 | 41,460 | +0.06(+2.54%) |
Jan 25, 2024 | 2.310 | 2.360 | 2.260 | 2.360 | 24,930 | +0.06(+2.61%) |
Jan 24, 2024 | 2.400 | 2.400 | 2.253 | 2.300 | 18,621 | -0.12(-4.96%) |
Jan 23, 2024 | 2.400 | 2.480 | 2.236 | 2.420 | 75,689 | +0.02(+0.83%) |
Jan 22, 2024 | 1.960 | 2.490 | 1.910 | 2.400 | 133,191 | +0.49(+25.65%) |
Jan 19, 2024 | 1.980 | 1.980 | 1.870 | 1.910 | 46,071 | -0.06(-3.05%) |
Jan 18, 2024 | 2.060 | 2.140 | 1.940 | 1.970 | 43,846 | -0.11(-5.29%) |
Jan 17, 2024 | 2.090 | 2.136 | 2.050 | 2.080 | 18,751 | -0.06(-2.80%) |
Jan 16, 2024 | 2.260 | 2.290 | 2.080 | 2.140 | 33,302 | -0.16(-6.96%) |
Jan 12, 2024 | 2.310 | 2.330 | 2.220 | 2.300 | 24,276 | +0.00(+0.00%) |
Jan 11, 2024 | 2.310 | 2.345 | 2.170 | 2.300 | 30,708 | -0.01(-0.43%) |
Jan 10, 2024 | 2.430 | 2.440 | 2.260 | 2.310 | 26,458 | -0.04(-1.70%) |
Jan 09, 2024 | 2.400 | 2.420 | 2.320 | 2.350 | 56,673 | -0.04(-1.67%) |
Jan 08, 2024 | 2.400 | 2.410 | 2.350 | 2.390 | 27,201 | +0.03(+1.27%) |
Jan 05, 2024 | 2.460 | 2.477 | 2.310 | 2.360 | 36,936 | -0.08(-3.28%) |
Jan 04, 2024 | 2.580 | 2.580 | 2.350 | 2.440 | 58,515 | -0.14(-5.43%) |
Jan 03, 2024 | 2.800 | 2.807 | 2.476 | 2.580 | 85,252 | -0.21(-7.53%) |
Jan 02, 2024 | 2.800 | 2.945 | 2.560 | 2.790 | 62,135 | -0.06(-2.11%) |
Dec 29, 2023 | 3.000 | 3.000 | 2.460 | 2.850 | 137,190 | -0.08(-2.73%) |
Dec 28, 2023 | 2.420 | 2.990 | 2.420 | 2.930 | 190,928 | +0.51(+21.07%) |
Dec 27, 2023 | 2.330 | 2.467 | 2.300 | 2.420 | 94,907 | +0.08(+3.42%) |
Dec 26, 2023 | 2.300 | 2.370 | 2.150 | 2.340 | 64,437 | +0.04(+1.74%) |
Dec 22, 2023 | 2.410 | 2.410 | 2.275 | 2.300 | 37,838 | -0.08(-3.36%) |
Dec 21, 2023 | 2.440 | 2.440 | 2.323 | 2.380 | 36,852 | +0.07(+3.03%) |
Dec 20, 2023 | 2.530 | 2.575 | 2.260 | 2.310 | 49,303 | -0.13(-5.33%) |
Dec 19, 2023 | 2.460 | 2.720 | 2.400 | 2.440 | 132,475 | +0.02(+0.83%) |
Dec 18, 2023 | 2.260 | 2.475 | 2.220 | 2.420 | 54,599 | +0.16(+7.08%) |
Dec 15, 2023 | 2.380 | 2.394 | 2.130 | 2.260 | 103,958 | -0.17(-7.00%) |
Dec 14, 2023 | 2.140 | 2.480 | 2.130 | 2.430 | 154,243 | +0.30(+14.08%) |
Dec 13, 2023 | 2.180 | 2.440 | 1.905 | 2.130 | 91,401 | -0.00(-0.23%) |
Dec 12, 2023 | 2.390 | 2.390 | 2.010 | 2.135 | 65,151 | -0.15(-6.36%) |
Dec 11, 2023 | 3.000 | 3.050 | 2.256 | 2.280 | 140,152 | -0.73(-24.25%) |
Dec 08, 2023 | 3.750 | 3.970 | 2.930 | 3.010 | 197,325 | -0.77(-20.37%) |
Dec 07, 2023 | 3.290 | 4.030 | 3.230 | 3.780 | 223,227 | +0.59(+18.50%) |
Dec 06, 2023 | 2.700 | 3.380 | 2.700 | 3.190 | 147,781 | +0.52(+19.48%) |
Dec 05, 2023 | 2.540 | 2.770 | 2.420 | 2.670 | 79,366 | +0.15(+5.95%) |
Dec 04, 2023 | 2.040 | 2.776 | 1.970 | 2.520 | 173,531 | +0.57(+29.23%) |
Dec 01, 2023 | 1.740 | 2.000 | 1.720 | 1.950 | 69,786 | +0.24(+14.04%) |
Nov 30, 2023 | 1.830 | 1.830 | 1.685 | 1.710 | 47,788 | -0.12(-6.56%) |
Nov 29, 2023 | 1.900 | 1.900 | 1.820 | 1.830 | 29,660 | +0.02(+1.28%) |
Nov 28, 2023 | 2.230 | 2.230 | 1.800 | 1.807 | 128,022 | -0.45(-20.05%) |
Nov 27, 2023 | 2.320 | 2.410 | 2.170 | 2.260 | 57,254 | +0.02(+0.89%) |
Nov 24, 2023 | 2.110 | 2.240 | 2.000 | 2.240 | 55,708 | +0.13(+6.16%) |
Nov 22, 2023 | 1.650 | 2.140 | 1.600 | 2.110 | 173,601 | +0.54(+34.39%) |
Nov 21, 2023 | 1.770 | 1.800 | 1.570 | 1.570 | 73,188 | -0.21(-11.76%) |
Nov 20, 2023 | 1.770 | 1.800 | 1.710 | 1.779 | 41,055 | +0.01(+0.52%) |
Nov 17, 2023 | 1.770 | 1.814 | 1.710 | 1.770 | 32,250 | +0.02(+1.14%) |
Nov 16, 2023 | 1.850 | 1.942 | 1.720 | 1.750 | 79,726 | -0.20(-10.26%) |
Nov 15, 2023 | 2.080 | 2.150 | 1.900 | 1.950 | 93,462 | -0.17(-8.02%) |
Nov 14, 2023 | 2.300 | 2.300 | 2.070 | 2.120 | 51,336 | -0.03(-1.40%) |
Nov 13, 2023 | 2.350 | 2.381 | 2.150 | 2.150 | 16,883 | -0.15(-6.52%) |
Nov 10, 2023 | 2.620 | 2.624 | 2.250 | 2.300 | 88,428 | -0.31(-11.88%) |
Nov 09, 2023 | 2.730 | 2.730 | 2.590 | 2.610 | 20,201 | -0.06(-2.24%) |
Nov 08, 2023 | 2.840 | 2.960 | 2.670 | 2.670 | 58,413 | -0.29(-9.80%) |
Nov 07, 2023 | 2.820 | 3.030 | 2.740 | 2.960 | 67,475 | +0.29(+10.86%) |
Nov 06, 2023 | 2.980 | 2.980 | 2.600 | 2.670 | 34,327 | -0.28(-9.49%) |
Nov 03, 2023 | 2.750 | 3.071 | 2.680 | 2.950 | 54,002 | +0.20(+7.27%) |
Nov 02, 2023 | 2.270 | 2.791 | 2.270 | 2.750 | 73,160 | +0.45(+19.34%) |