Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.460 | 1.650 | 1.420 | 1.630 | 484,006 | +0.18(+12.41%) |
May 16, 2024 | 1.420 | 1.490 | 1.399 | 1.450 | 52,356 | +0.05(+3.57%) |
May 15, 2024 | 1.450 | 1.480 | 1.350 | 1.400 | 82,515 | -0.03(-2.10%) |
May 14, 2024 | 1.300 | 1.470 | 1.300 | 1.430 | 300,648 | +0.18(+14.40%) |
May 13, 2024 | 1.190 | 1.348 | 1.190 | 1.250 | 145,253 | +0.07(+5.93%) |
May 10, 2024 | 1.200 | 1.245 | 1.170 | 1.180 | 226,429 | -0.02(-1.67%) |
May 09, 2024 | 1.300 | 1.300 | 1.180 | 1.200 | 306,652 | +0.00(+0.00%) |
May 08, 2024 | 1.230 | 1.290 | 1.165 | 1.200 | 264,912 | -0.04(-3.23%) |
May 07, 2024 | 1.320 | 1.320 | 1.210 | 1.240 | 187,160 | -0.05(-4.25%) |
May 06, 2024 | 1.390 | 1.410 | 1.280 | 1.295 | 236,410 | -0.08(-6.16%) |
May 03, 2024 | 1.380 | 1.449 | 1.280 | 1.380 | 179,383 | +0.00(+0.00%) |
May 02, 2024 | 1.400 | 1.433 | 1.300 | 1.380 | 143,016 | -0.03(-2.13%) |
May 01, 2024 | 1.370 | 1.430 | 1.330 | 1.410 | 197,270 | +0.04(+2.92%) |
Apr 30, 2024 | 1.400 | 1.440 | 1.340 | 1.370 | 37,668 | -0.02(-1.44%) |
Apr 29, 2024 | 1.370 | 1.450 | 1.320 | 1.390 | 170,356 | +0.06(+4.51%) |
Apr 26, 2024 | 1.410 | 1.429 | 1.280 | 1.330 | 169,301 | -0.06(-4.32%) |
Apr 25, 2024 | 1.360 | 1.410 | 1.260 | 1.390 | 146,063 | +0.03(+2.21%) |
Apr 24, 2024 | 1.370 | 1.450 | 1.330 | 1.360 | 71,453 | +0.00(+0.00%) |
Apr 23, 2024 | 1.370 | 1.460 | 1.320 | 1.360 | 97,199 | -0.01(-0.73%) |
Apr 22, 2024 | 1.350 | 1.410 | 1.310 | 1.370 | 116,449 | +0.02(+1.48%) |
Apr 19, 2024 | 1.270 | 1.380 | 1.270 | 1.350 | 136,142 | +0.09(+7.14%) |
Apr 18, 2024 | 1.260 | 1.420 | 1.250 | 1.260 | 120,599 | -0.00(-0.40%) |
Apr 17, 2024 | 1.330 | 1.337 | 1.240 | 1.265 | 274,068 | -0.05(-3.44%) |
Apr 16, 2024 | 1.380 | 1.410 | 1.250 | 1.310 | 178,127 | -0.08(-5.76%) |
Apr 15, 2024 | 1.500 | 1.500 | 1.370 | 1.390 | 145,903 | -0.11(-7.33%) |
Apr 12, 2024 | 1.540 | 1.550 | 1.450 | 1.500 | 223,615 | -0.04(-2.60%) |
Apr 11, 2024 | 1.600 | 1.650 | 1.510 | 1.540 | 114,727 | +0.02(+1.32%) |
Apr 10, 2024 | 1.540 | 1.660 | 1.510 | 1.520 | 933,830 | -0.10(-6.17%) |
Apr 09, 2024 | 1.530 | 1.660 | 1.460 | 1.620 | 453,659 | +0.10(+6.58%) |
Apr 08, 2024 | 1.590 | 1.640 | 1.510 | 1.520 | 80,601 | -0.03(-1.94%) |
Apr 05, 2024 | 1.560 | 1.680 | 1.500 | 1.550 | 365,160 | -0.01(-0.64%) |
Apr 04, 2024 | 1.550 | 1.596 | 1.500 | 1.560 | 140,064 | +0.01(+0.65%) |
Apr 03, 2024 | 1.540 | 1.660 | 1.520 | 1.550 | 221,929 | +0.01(+0.65%) |
Apr 02, 2024 | 1.520 | 1.580 | 1.510 | 1.540 | 56,341 | +0.02(+1.32%) |
Apr 01, 2024 | 1.550 | 1.595 | 1.510 | 1.520 | 49,941 | -0.02(-1.30%) |
Mar 28, 2024 | 1.570 | 1.572 | 1.510 | 1.540 | 317,780 | +0.00(+0.00%) |
Mar 27, 2024 | 1.520 | 1.600 | 1.520 | 1.540 | 190,119 | +0.00(+0.00%) |
Mar 26, 2024 | 1.540 | 1.600 | 1.520 | 1.540 | 95,978 | +0.00(+0.00%) |
Mar 25, 2024 | 1.500 | 1.610 | 1.500 | 1.540 | 147,159 | +0.05(+3.36%) |
Mar 22, 2024 | 1.530 | 1.590 | 1.490 | 1.490 | 396,594 | -0.05(-3.25%) |
Mar 21, 2024 | 1.430 | 1.700 | 1.400 | 1.540 | 624,675 | -0.15(-8.88%) |
Mar 20, 2024 | 1.690 | 1.750 | 1.640 | 1.690 | 239,499 | +0.00(+0.00%) |
Mar 19, 2024 | 1.580 | 1.820 | 1.535 | 1.690 | 255,533 | +0.19(+12.67%) |
Mar 18, 2024 | 1.550 | 1.570 | 1.500 | 1.500 | 149,479 | -0.08(-5.06%) |
Mar 15, 2024 | 1.500 | 1.615 | 1.490 | 1.580 | 123,809 | +0.06(+3.95%) |
Mar 14, 2024 | 1.560 | 1.570 | 1.480 | 1.520 | 91,835 | -0.06(-3.80%) |
Mar 13, 2024 | 1.560 | 1.620 | 1.560 | 1.580 | 68,333 | +0.01(+0.64%) |
Mar 12, 2024 | 1.650 | 1.689 | 1.560 | 1.570 | 120,561 | -0.05(-3.09%) |
Mar 11, 2024 | 1.610 | 1.720 | 1.570 | 1.620 | 172,214 | +0.00(+0.00%) |
Mar 08, 2024 | 1.660 | 1.740 | 1.620 | 1.620 | 53,125 | -0.04(-2.41%) |
Mar 07, 2024 | 1.710 | 1.760 | 1.640 | 1.660 | 142,815 | -0.08(-4.60%) |
Mar 06, 2024 | 1.750 | 1.840 | 1.720 | 1.740 | 191,888 | -0.05(-2.79%) |
Mar 05, 2024 | 1.730 | 1.820 | 1.720 | 1.790 | 98,366 | +0.02(+1.13%) |
Mar 04, 2024 | 1.710 | 1.900 | 1.671 | 1.770 | 341,190 | +0.02(+1.14%) |
Mar 01, 2024 | 1.800 | 1.880 | 1.700 | 1.750 | 368,134 | -0.03(-1.69%) |
Feb 29, 2024 | 1.710 | 1.920 | 1.710 | 1.780 | 263,193 | +0.04(+2.30%) |
Feb 28, 2024 | 1.630 | 1.760 | 1.570 | 1.740 | 376,526 | +0.09(+5.45%) |
Feb 27, 2024 | 1.480 | 1.739 | 1.480 | 1.650 | 1,003,176 | +0.15(+10.00%) |
Feb 26, 2024 | 1.530 | 1.550 | 1.490 | 1.500 | 236,565 | -0.01(-0.66%) |
Feb 23, 2024 | 1.470 | 1.540 | 1.400 | 1.510 | 456,366 | +0.04(+2.72%) |
Feb 22, 2024 | 1.550 | 1.550 | 1.460 | 1.470 | 227,452 | -0.04(-2.65%) |
Feb 21, 2024 | 1.550 | 1.550 | 1.490 | 1.510 | 93,527 | -0.02(-1.31%) |
Feb 20, 2024 | 1.530 | 1.570 | 1.500 | 1.530 | 111,631 | -0.02(-1.29%) |
Feb 16, 2024 | 1.560 | 1.580 | 1.510 | 1.550 | 465,143 | +0.01(+0.65%) |
Feb 15, 2024 | 1.490 | 1.600 | 1.480 | 1.540 | 174,483 | +0.07(+4.76%) |
Feb 14, 2024 | 1.600 | 1.620 | 1.470 | 1.470 | 631,650 | -0.11(-6.96%) |
Feb 13, 2024 | 1.590 | 1.705 | 1.560 | 1.580 | 278,883 | -0.07(-4.24%) |
Feb 12, 2024 | 1.540 | 1.720 | 1.540 | 1.650 | 842,167 | +0.13(+8.55%) |
Feb 09, 2024 | 1.620 | 1.650 | 1.518 | 1.520 | 126,770 | -0.06(-3.80%) |
Feb 08, 2024 | 1.600 | 1.700 | 1.570 | 1.580 | 201,167 | +0.01(+0.64%) |
Feb 07, 2024 | 1.700 | 1.700 | 1.570 | 1.570 | 74,199 | -0.07(-4.27%) |
Feb 06, 2024 | 1.570 | 1.650 | 1.570 | 1.640 | 56,479 | +0.05(+3.14%) |
Feb 05, 2024 | 1.620 | 1.628 | 1.570 | 1.590 | 41,764 | -0.03(-1.85%) |
Feb 02, 2024 | 1.700 | 1.720 | 1.620 | 1.620 | 49,611 | -0.08(-4.71%) |
Feb 01, 2024 | 1.650 | 1.760 | 1.632 | 1.700 | 90,538 | +0.08(+4.94%) |
Jan 31, 2024 | 1.650 | 1.710 | 1.610 | 1.620 | 36,840 | -0.03(-1.82%) |
Jan 30, 2024 | 1.740 | 1.740 | 1.640 | 1.650 | 49,585 | -0.07(-4.07%) |
Jan 29, 2024 | 1.560 | 1.740 | 1.560 | 1.720 | 118,745 | +0.18(+11.69%) |
Jan 26, 2024 | 1.530 | 1.620 | 1.450 | 1.540 | 129,008 | +0.04(+2.67%) |
Jan 25, 2024 | 1.680 | 1.680 | 1.500 | 1.500 | 195,263 | -0.10(-6.25%) |
Jan 24, 2024 | 1.710 | 1.757 | 1.600 | 1.600 | 151,095 | -0.12(-6.98%) |
Jan 23, 2024 | 1.650 | 1.760 | 1.650 | 1.720 | 128,454 | +0.07(+4.24%) |
Jan 22, 2024 | 1.600 | 1.665 | 1.600 | 1.650 | 41,594 | +0.05(+3.12%) |
Jan 19, 2024 | 1.560 | 1.670 | 1.560 | 1.600 | 112,261 | +0.00(+0.00%) |
Jan 18, 2024 | 1.610 | 1.620 | 1.570 | 1.600 | 45,453 | -0.02(-1.23%) |
Jan 17, 2024 | 1.630 | 1.640 | 1.550 | 1.620 | 114,787 | -0.03(-1.82%) |
Jan 16, 2024 | 1.730 | 1.740 | 1.640 | 1.650 | 103,197 | -0.08(-4.62%) |
Jan 12, 2024 | 1.760 | 1.842 | 1.670 | 1.730 | 187,088 | -0.02(-1.14%) |
Jan 11, 2024 | 1.950 | 1.960 | 1.740 | 1.750 | 514,491 | -0.24(-12.06%) |
Jan 10, 2024 | 2.060 | 2.100 | 1.930 | 1.990 | 442,274 | -0.04(-1.97%) |
Jan 09, 2024 | 1.930 | 2.070 | 1.810 | 2.030 | 661,171 | +0.13(+6.84%) |
Jan 08, 2024 | 1.800 | 1.912 | 1.720 | 1.900 | 413,734 | +0.11(+6.15%) |
Jan 05, 2024 | 1.850 | 1.850 | 1.700 | 1.790 | 403,667 | -0.04(-2.19%) |
Jan 04, 2024 | 1.690 | 1.850 | 1.655 | 1.830 | 1,035,123 | +0.23(+14.38%) |
Jan 03, 2024 | 1.640 | 1.640 | 1.580 | 1.600 | 68,371 | -0.04(-2.44%) |
Jan 02, 2024 | 1.640 | 1.730 | 1.630 | 1.640 | 126,324 | +0.01(+0.61%) |
Dec 29, 2023 | 1.650 | 1.710 | 1.555 | 1.630 | 239,027 | -0.03(-1.81%) |
Dec 28, 2023 | 1.850 | 1.850 | 1.650 | 1.660 | 336,005 | -0.15(-8.29%) |
Dec 27, 2023 | 1.660 | 1.840 | 1.650 | 1.810 | 376,423 | +0.12(+7.10%) |
Dec 26, 2023 | 1.750 | 1.760 | 1.680 | 1.690 | 158,657 | -0.02(-1.17%) |
Dec 22, 2023 | 1.450 | 1.770 | 1.450 | 1.710 | 574,401 | +0.23(+15.54%) |
Dec 21, 2023 | 1.540 | 1.540 | 1.430 | 1.480 | 358,783 | -0.01(-0.67%) |
Dec 20, 2023 | 1.420 | 1.540 | 1.390 | 1.490 | 406,113 | +0.04(+2.76%) |
Dec 19, 2023 | 1.400 | 1.480 | 1.400 | 1.450 | 255,389 | +0.04(+2.84%) |
Dec 18, 2023 | 1.320 | 1.425 | 1.300 | 1.410 | 373,433 | +0.10(+7.63%) |
Dec 15, 2023 | 1.400 | 1.410 | 1.310 | 1.310 | 382,368 | -0.06(-4.38%) |
Dec 14, 2023 | 1.410 | 1.440 | 1.355 | 1.370 | 363,607 | -0.03(-2.14%) |
Dec 13, 2023 | 1.420 | 1.440 | 1.380 | 1.400 | 383,032 | -0.02(-1.41%) |
Dec 12, 2023 | 1.370 | 1.500 | 1.370 | 1.420 | 318,258 | +0.02(+1.43%) |
Dec 11, 2023 | 1.400 | 1.440 | 1.384 | 1.400 | 250,578 | -0.04(-2.78%) |
Dec 08, 2023 | 1.370 | 1.500 | 1.350 | 1.440 | 272,254 | +0.04(+2.86%) |
Dec 07, 2023 | 1.470 | 1.480 | 1.320 | 1.400 | 379,368 | -0.10(-6.67%) |
Dec 06, 2023 | 1.390 | 1.550 | 1.370 | 1.500 | 392,868 | +0.10(+7.14%) |
Dec 05, 2023 | 1.400 | 1.450 | 1.350 | 1.400 | 120,547 | -0.01(-0.71%) |
Dec 04, 2023 | 1.350 | 1.440 | 1.300 | 1.410 | 137,253 | +0.06(+4.44%) |
Dec 01, 2023 | 1.380 | 1.390 | 1.320 | 1.350 | 160,257 | +0.00(+0.00%) |
Nov 30, 2023 | 1.330 | 1.350 | 1.280 | 1.350 | 161,212 | +0.10(+8.00%) |
Nov 29, 2023 | 1.380 | 1.440 | 1.210 | 1.250 | 348,595 | -0.12(-8.76%) |
Nov 28, 2023 | 1.360 | 1.420 | 1.360 | 1.370 | 130,844 | -0.03(-2.14%) |
Nov 27, 2023 | 1.430 | 1.600 | 1.370 | 1.400 | 226,858 | -0.05(-3.45%) |
Nov 24, 2023 | 1.430 | 1.470 | 1.405 | 1.450 | 85,598 | +0.02(+1.40%) |
Nov 22, 2023 | 1.450 | 1.465 | 1.420 | 1.430 | 88,676 | -0.03(-2.05%) |
Nov 21, 2023 | 1.530 | 1.530 | 1.350 | 1.460 | 85,464 | -0.06(-3.95%) |
Nov 20, 2023 | 1.540 | 1.560 | 1.470 | 1.520 | 270,201 | +0.03(+2.01%) |
Nov 17, 2023 | 1.470 | 1.500 | 1.440 | 1.490 | 158,942 | +0.04(+2.76%) |
Nov 16, 2023 | 1.420 | 1.480 | 1.390 | 1.450 | 222,020 | +0.00(+0.00%) |
Nov 15, 2023 | 1.470 | 1.510 | 1.420 | 1.450 | 262,318 | -0.05(-3.33%) |
Nov 14, 2023 | 1.290 | 1.540 | 1.290 | 1.500 | 469,388 | +0.20(+15.38%) |
Nov 13, 2023 | 1.260 | 1.320 | 1.200 | 1.300 | 243,452 | +0.02(+1.56%) |
Nov 10, 2023 | 1.360 | 1.360 | 1.140 | 1.280 | 494,410 | -0.04(-3.03%) |
Nov 09, 2023 | 1.420 | 1.440 | 1.290 | 1.320 | 315,373 | -0.10(-7.04%) |
Nov 08, 2023 | 1.470 | 1.510 | 1.380 | 1.420 | 361,690 | -0.06(-4.05%) |
Nov 07, 2023 | 1.360 | 1.540 | 1.360 | 1.480 | 762,520 | +0.11(+8.03%) |
Nov 06, 2023 | 1.380 | 1.425 | 1.270 | 1.370 | 965,250 | -0.01(-0.72%) |
Nov 03, 2023 | 1.550 | 1.580 | 1.350 | 1.380 | 6,788,440 | -0.02(-1.43%) |
Nov 02, 2023 | 1.620 | 1.630 | 1.340 | 1.400 | 996,810 | -0.22(-13.58%) |
Nov 01, 2023 | 1.710 | 1.720 | 1.450 | 1.620 | 485,894 | -0.07(-4.14%) |
Oct 31, 2023 | 1.750 | 1.750 | 1.530 | 1.690 | 374,038 | -0.01(-0.59%) |
Oct 30, 2023 | 1.730 | 1.770 | 1.650 | 1.700 | 264,353 | -0.02(-1.16%) |
Oct 27, 2023 | 1.680 | 1.760 | 1.670 | 1.720 | 329,905 | +0.02(+1.18%) |
Oct 26, 2023 | 1.820 | 1.860 | 1.700 | 1.700 | 213,504 | -0.04(-2.30%) |
Oct 25, 2023 | 1.790 | 1.930 | 1.720 | 1.740 | 338,888 | -0.04(-2.25%) |
Oct 24, 2023 | 1.850 | 1.890 | 1.680 | 1.780 | 351,355 | -0.07(-3.78%) |
Oct 23, 2023 | 2.000 | 2.010 | 1.850 | 1.850 | 209,157 | -0.15(-7.50%) |
Oct 20, 2023 | 2.040 | 2.140 | 1.930 | 2.000 | 226,137 | -0.08(-3.85%) |
Oct 19, 2023 | 2.250 | 2.350 | 2.020 | 2.080 | 211,240 | -0.10(-4.59%) |
Oct 18, 2023 | 2.190 | 2.460 | 2.150 | 2.180 | 164,281 | -0.01(-0.46%) |
Oct 17, 2023 | 2.150 | 2.275 | 2.150 | 2.190 | 135,425 | +0.00(+0.00%) |
Oct 16, 2023 | 2.340 | 2.405 | 2.160 | 2.190 | 241,597 | -0.15(-6.41%) |
Oct 13, 2023 | 2.480 | 2.640 | 2.300 | 2.340 | 118,196 | -0.10(-4.10%) |
Oct 12, 2023 | 2.570 | 2.600 | 2.370 | 2.440 | 166,825 | -0.12(-4.69%) |
Oct 11, 2023 | 2.790 | 2.790 | 2.560 | 2.560 | 60,550 | -0.19(-6.91%) |
Oct 10, 2023 | 2.740 | 2.770 | 2.700 | 2.750 | 28,532 | +0.05(+1.85%) |
Oct 09, 2023 | 2.610 | 2.790 | 2.600 | 2.700 | 27,260 | +0.09(+3.45%) |
Oct 06, 2023 | 2.520 | 2.696 | 2.460 | 2.610 | 56,385 | +0.03(+1.16%) |
Oct 05, 2023 | 2.540 | 2.610 | 2.380 | 2.580 | 147,082 | +0.08(+3.20%) |
Oct 04, 2023 | 2.550 | 2.623 | 2.360 | 2.500 | 239,676 | -0.11(-4.21%) |
Oct 03, 2023 | 2.700 | 2.800 | 2.500 | 2.610 | 194,999 | -0.02(-0.57%) |
Oct 02, 2023 | 2.980 | 3.080 | 2.580 | 2.625 | 226,082 | -0.35(-11.91%) |
Sep 29, 2023 | 3.000 | 3.050 | 2.930 | 2.980 | 33,648 | +0.03(+1.02%) |
Sep 28, 2023 | 2.720 | 2.980 | 2.660 | 2.950 | 155,536 | +0.29(+10.90%) |
Sep 27, 2023 | 2.900 | 2.950 | 2.580 | 2.660 | 417,564 | -0.24(-8.28%) |
Sep 26, 2023 | 3.030 | 3.062 | 2.880 | 2.900 | 214,079 | -0.16(-5.23%) |
Sep 25, 2023 | 3.010 | 3.120 | 3.030 | 3.060 | 128,921 | -0.05(-1.61%) |
Sep 22, 2023 | 3.200 | 3.240 | 3.060 | 3.110 | 110,113 | +0.00(+0.00%) |
Sep 21, 2023 | 3.360 | 3.410 | 3.100 | 3.110 | 191,128 | -0.24(-7.16%) |
Sep 20, 2023 | 3.500 | 3.530 | 3.350 | 3.350 | 128,471 | -0.19(-5.37%) |
Sep 19, 2023 | 3.500 | 3.660 | 3.351 | 3.540 | 80,019 | +0.00(+0.00%) |
Sep 18, 2023 | 3.770 | 3.770 | 3.520 | 3.540 | 91,533 | -0.24(-6.35%) |
Sep 15, 2023 | 3.820 | 3.840 | 3.730 | 3.780 | 66,664 | -0.08(-2.07%) |
Sep 14, 2023 | 3.930 | 4.000 | 3.830 | 3.860 | 72,851 | -0.03(-0.77%) |
Sep 13, 2023 | 3.980 | 4.090 | 3.820 | 3.890 | 53,498 | -0.09(-2.26%) |
Sep 12, 2023 | 4.000 | 4.020 | 3.900 | 3.980 | 66,108 | -0.02(-0.50%) |
Sep 11, 2023 | 4.030 | 4.140 | 3.880 | 4.000 | 88,459 | +0.13(+3.36%) |
Sep 08, 2023 | 3.920 | 4.150 | 3.830 | 3.870 | 51,880 | -0.05(-1.28%) |
Sep 07, 2023 | 4.120 | 4.180 | 3.900 | 3.920 | 39,150 | -0.21(-5.08%) |
Sep 06, 2023 | 4.040 | 4.240 | 4.000 | 4.130 | 26,113 | +0.06(+1.47%) |
Sep 05, 2023 | 3.980 | 4.300 | 3.831 | 4.070 | 127,442 | -0.08(-1.93%) |