Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.550 | 1.680 | 1.550 | 1.620 | 52,868 | +0.13(+8.72%) |
May 23, 2024 | 1.800 | 1.800 | 1.430 | 1.490 | 261,868 | -0.55(-26.96%) |
May 22, 2024 | 1.960 | 2.140 | 1.900 | 2.040 | 73,132 | +0.14(+7.37%) |
May 21, 2024 | 1.800 | 1.990 | 1.750 | 1.900 | 112,323 | +0.14(+7.95%) |
May 20, 2024 | 1.710 | 1.760 | 1.660 | 1.760 | 22,329 | +0.05(+2.92%) |
May 17, 2024 | 1.740 | 1.750 | 1.680 | 1.710 | 12,693 | -0.03(-1.72%) |
May 16, 2024 | 1.720 | 1.750 | 1.690 | 1.740 | 21,327 | +0.02(+1.16%) |
May 15, 2024 | 1.690 | 1.735 | 1.690 | 1.720 | 10,009 | +0.04(+2.38%) |
May 14, 2024 | 1.610 | 1.740 | 1.610 | 1.680 | 31,604 | -0.01(-0.59%) |
May 13, 2024 | 1.740 | 1.740 | 1.650 | 1.690 | 29,434 | -0.07(-3.98%) |
May 10, 2024 | 1.740 | 1.760 | 1.630 | 1.760 | 32,335 | +0.05(+2.92%) |
May 09, 2024 | 1.690 | 1.740 | 1.620 | 1.710 | 22,223 | +0.06(+3.64%) |
May 08, 2024 | 1.680 | 1.900 | 1.610 | 1.650 | 24,152 | +0.02(+1.23%) |
May 07, 2024 | 1.770 | 1.780 | 1.630 | 1.630 | 31,300 | -0.13(-7.39%) |
May 06, 2024 | 1.640 | 1.800 | 1.605 | 1.760 | 25,501 | +0.16(+10.00%) |
May 03, 2024 | 1.890 | 2.000 | 1.510 | 1.600 | 185,863 | -0.32(-16.67%) |
May 02, 2024 | 1.890 | 1.960 | 1.830 | 1.920 | 26,415 | -0.02(-1.03%) |
May 01, 2024 | 2.250 | 2.253 | 1.750 | 1.940 | 125,246 | -0.32(-14.12%) |
Apr 30, 2024 | 1.990 | 2.450 | 1.960 | 2.259 | 404,895 | +0.29(+14.67%) |
Apr 29, 2024 | 1.640 | 1.970 | 1.640 | 1.970 | 61,137 | +0.30(+17.96%) |
Apr 26, 2024 | 1.610 | 1.670 | 1.605 | 1.670 | 6,346 | +0.03(+1.83%) |
Apr 25, 2024 | 1.570 | 1.640 | 1.570 | 1.640 | 7,676 | -0.01(-0.61%) |
Apr 24, 2024 | 1.580 | 1.670 | 1.560 | 1.650 | 18,342 | +0.10(+6.45%) |
Apr 23, 2024 | 1.490 | 1.610 | 1.450 | 1.550 | 22,163 | +0.01(+0.32%) |
Apr 22, 2024 | 1.510 | 1.545 | 1.420 | 1.545 | 19,052 | +0.03(+2.32%) |
Apr 19, 2024 | 1.589 | 1.589 | 1.490 | 1.510 | 10,619 | -0.08(-4.91%) |
Apr 18, 2024 | 1.580 | 1.589 | 1.560 | 1.588 | 3,621 | -0.00(-0.13%) |
Apr 17, 2024 | 1.540 | 1.590 | 1.540 | 1.590 | 7,707 | +0.01(+0.63%) |
Apr 16, 2024 | 1.540 | 1.610 | 1.540 | 1.580 | 6,637 | -0.03(-1.86%) |
Apr 15, 2024 | 1.590 | 1.660 | 1.570 | 1.610 | 21,661 | +0.02(+1.46%) |
Apr 12, 2024 | 1.550 | 1.620 | 1.550 | 1.587 | 25,294 | +0.02(+1.08%) |
Apr 11, 2024 | 1.590 | 1.630 | 1.520 | 1.570 | 27,786 | -0.07(-4.27%) |
Apr 10, 2024 | 1.610 | 1.640 | 1.591 | 1.640 | 21,207 | +0.00(+0.00%) |
Apr 09, 2024 | 1.650 | 1.650 | 1.550 | 1.640 | 15,935 | -0.01(-0.61%) |
Apr 08, 2024 | 1.500 | 1.660 | 1.410 | 1.650 | 77,504 | +0.16(+10.73%) |
Apr 05, 2024 | 1.530 | 1.530 | 1.480 | 1.490 | 38,926 | -0.01(-0.66%) |
Apr 04, 2024 | 1.490 | 1.510 | 1.460 | 1.500 | 30,837 | +0.02(+1.35%) |
Apr 03, 2024 | 1.460 | 1.480 | 1.450 | 1.480 | 13,503 | +0.00(+0.00%) |
Apr 02, 2024 | 1.480 | 1.480 | 1.420 | 1.480 | 34,089 | +0.00(+0.00%) |
Apr 01, 2024 | 1.390 | 1.480 | 1.390 | 1.480 | 54,369 | +0.08(+6.09%) |
Mar 28, 2024 | 1.425 | 1.435 | 1.390 | 1.395 | 24,159 | -0.04(-3.12%) |
Mar 27, 2024 | 1.440 | 1.450 | 1.390 | 1.440 | 55,236 | +0.03(+2.12%) |
Mar 26, 2024 | 1.420 | 1.440 | 1.380 | 1.410 | 53,607 | +0.01(+0.72%) |
Mar 25, 2024 | 1.400 | 1.409 | 1.300 | 1.400 | 49,502 | +0.04(+2.94%) |
Mar 22, 2024 | 1.340 | 1.380 | 1.269 | 1.360 | 49,197 | +0.04(+3.03%) |
Mar 21, 2024 | 1.350 | 1.380 | 1.290 | 1.320 | 32,695 | -0.00(-0.38%) |
Mar 20, 2024 | 1.330 | 1.430 | 1.287 | 1.325 | 53,139 | +0.05(+4.33%) |
Mar 19, 2024 | 1.240 | 1.315 | 1.220 | 1.270 | 9,750 | +0.02(+1.60%) |
Mar 18, 2024 | 1.230 | 1.330 | 1.210 | 1.250 | 75,574 | +0.06(+5.04%) |
Mar 15, 2024 | 1.240 | 1.240 | 1.140 | 1.190 | 23,129 | -0.03(-2.17%) |
Mar 14, 2024 | 1.220 | 1.238 | 1.200 | 1.216 | 11,705 | +0.01(+0.53%) |
Mar 13, 2024 | 1.410 | 1.420 | 1.192 | 1.210 | 83,404 | -0.24(-16.55%) |
Mar 12, 2024 | 1.210 | 1.500 | 1.170 | 1.450 | 152,365 | +0.28(+23.93%) |
Mar 11, 2024 | 1.190 | 1.190 | 1.154 | 1.170 | 6,223 | -0.00(-0.06%) |
Mar 08, 2024 | 1.180 | 1.190 | 1.140 | 1.171 | 12,121 | +0.01(+0.86%) |
Mar 07, 2024 | 1.150 | 1.190 | 1.150 | 1.161 | 18,464 | +0.03(+2.72%) |
Mar 06, 2024 | 1.130 | 1.140 | 1.130 | 1.130 | 10,379 | +0.00(+0.00%) |
Mar 05, 2024 | 1.120 | 1.190 | 1.110 | 1.130 | 42,472 | -0.02(-1.31%) |
Mar 04, 2024 | 1.180 | 1.180 | 1.110 | 1.145 | 24,497 | -0.03(-2.97%) |
Mar 01, 2024 | 1.240 | 1.240 | 1.160 | 1.180 | 9,160 | -0.01(-0.84%) |
Feb 29, 2024 | 1.200 | 1.260 | 1.180 | 1.190 | 26,264 | -0.03(-2.46%) |
Feb 28, 2024 | 1.230 | 1.255 | 1.220 | 1.220 | 23,357 | -0.01(-0.81%) |
Feb 27, 2024 | 1.240 | 1.250 | 1.230 | 1.230 | 8,604 | -0.01(-0.81%) |
Feb 26, 2024 | 1.250 | 1.280 | 1.220 | 1.240 | 42,363 | +0.01(+0.81%) |
Feb 23, 2024 | 1.230 | 1.260 | 1.230 | 1.230 | 17,221 | -0.01(-0.81%) |
Feb 22, 2024 | 1.230 | 1.260 | 1.230 | 1.240 | 19,113 | +0.02(+1.47%) |
Feb 21, 2024 | 1.240 | 1.260 | 1.220 | 1.222 | 15,644 | -0.01(-0.91%) |
Feb 20, 2024 | 1.220 | 1.260 | 1.190 | 1.233 | 36,047 | +0.01(+0.67%) |
Feb 16, 2024 | 1.170 | 1.225 | 1.165 | 1.225 | 15,624 | +0.06(+4.70%) |
Feb 15, 2024 | 1.180 | 1.190 | 1.150 | 1.170 | 19,820 | +0.01(+0.86%) |
Feb 14, 2024 | 1.120 | 1.180 | 1.090 | 1.160 | 21,647 | +0.04(+3.39%) |
Feb 13, 2024 | 1.130 | 1.150 | 1.110 | 1.122 | 6,530 | -0.04(-3.28%) |
Feb 12, 2024 | 1.120 | 1.175 | 1.090 | 1.160 | 56,032 | +0.05(+4.50%) |
Feb 09, 2024 | 1.083 | 1.110 | 1.083 | 1.110 | 6,820 | +0.02(+1.83%) |
Feb 08, 2024 | 1.060 | 1.090 | 1.060 | 1.090 | 19,896 | +0.01(+0.93%) |
Feb 07, 2024 | 1.090 | 1.091 | 1.070 | 1.080 | 14,733 | -0.00(-0.18%) |
Feb 06, 2024 | 1.112 | 1.150 | 1.070 | 1.082 | 40,591 | -0.03(-2.52%) |
Feb 05, 2024 | 1.100 | 1.120 | 1.080 | 1.110 | 23,715 | +0.03(+2.78%) |
Feb 02, 2024 | 1.080 | 1.090 | 1.070 | 1.080 | 36,023 | +0.00(+0.00%) |
Feb 01, 2024 | 1.050 | 1.121 | 1.050 | 1.080 | 15,838 | +0.01(+0.93%) |
Jan 31, 2024 | 1.072 | 1.090 | 1.060 | 1.070 | 36,790 | -0.01(-0.93%) |
Jan 30, 2024 | 1.050 | 1.110 | 1.050 | 1.080 | 39,247 | +0.00(+0.00%) |
Jan 29, 2024 | 1.080 | 1.100 | 1.050 | 1.080 | 19,285 | -0.01(-0.92%) |
Jan 26, 2024 | 1.080 | 1.100 | 1.070 | 1.090 | 22,509 | -0.01(-0.91%) |
Jan 25, 2024 | 1.120 | 1.120 | 1.070 | 1.100 | 16,394 | +0.02(+1.85%) |
Jan 24, 2024 | 1.070 | 1.120 | 1.046 | 1.080 | 19,047 | +0.00(+0.00%) |
Jan 23, 2024 | 1.100 | 1.130 | 1.060 | 1.080 | 33,880 | -0.01(-0.92%) |
Jan 22, 2024 | 1.150 | 1.150 | 1.070 | 1.090 | 53,535 | +0.03(+2.83%) |
Jan 19, 2024 | 1.020 | 1.070 | 1.020 | 1.060 | 12,648 | +0.04(+3.92%) |
Jan 18, 2024 | 1.056 | 1.056 | 1.010 | 1.020 | 38,623 | +0.00(+0.00%) |
Jan 17, 2024 | 1.050 | 1.090 | 1.000 | 1.020 | 69,913 | -0.06(-5.56%) |
Jan 16, 2024 | 1.100 | 1.130 | 1.060 | 1.080 | 8,714 | -0.02(-2.00%) |
Jan 12, 2024 | 1.110 | 1.120 | 1.100 | 1.102 | 7,381 | -0.03(-2.48%) |
Jan 11, 2024 | 1.130 | 1.154 | 1.110 | 1.130 | 13,528 | +0.00(+0.00%) |
Jan 10, 2024 | 1.120 | 1.170 | 1.110 | 1.130 | 58,631 | +0.02(+1.80%) |
Jan 09, 2024 | 1.100 | 1.150 | 1.100 | 1.110 | 48,918 | +0.00(+0.00%) |
Jan 08, 2024 | 1.080 | 1.140 | 1.050 | 1.110 | 56,972 | +0.03(+2.78%) |
Jan 05, 2024 | 1.130 | 1.145 | 1.070 | 1.080 | 31,245 | -0.07(-6.09%) |
Jan 04, 2024 | 1.140 | 1.170 | 1.140 | 1.150 | 19,016 | -0.02(-1.71%) |
Jan 03, 2024 | 1.110 | 1.170 | 1.110 | 1.170 | 39,312 | +0.05(+4.46%) |
Jan 02, 2024 | 1.130 | 1.170 | 1.110 | 1.120 | 47,927 | +0.00(+0.00%) |
Dec 29, 2023 | 1.180 | 1.180 | 1.090 | 1.120 | 135,571 | +0.02(+2.00%) |
Dec 28, 2023 | 1.110 | 1.110 | 1.070 | 1.098 | 42,101 | -0.00(-0.18%) |
Dec 27, 2023 | 1.110 | 1.118 | 1.050 | 1.100 | 100,076 | +0.04(+3.77%) |
Dec 26, 2023 | 1.060 | 1.082 | 1.020 | 1.060 | 111,556 | +0.01(+0.95%) |
Dec 22, 2023 | 1.050 | 1.070 | 1.040 | 1.050 | 46,648 | -0.02(-2.33%) |
Dec 21, 2023 | 1.080 | 1.080 | 1.030 | 1.075 | 58,099 | +0.03(+3.37%) |
Dec 20, 2023 | 1.030 | 1.119 | 1.020 | 1.040 | 106,760 | +0.00(+0.00%) |
Dec 19, 2023 | 1.070 | 1.085 | 1.040 | 1.040 | 85,269 | -0.04(-3.70%) |
Dec 18, 2023 | 1.150 | 1.160 | 1.060 | 1.080 | 94,414 | -0.06(-5.26%) |
Dec 15, 2023 | 1.160 | 1.160 | 1.110 | 1.140 | 76,557 | +0.01(+0.88%) |
Dec 14, 2023 | 1.170 | 1.189 | 1.110 | 1.130 | 106,661 | -0.02(-1.74%) |
Dec 13, 2023 | 1.220 | 1.250 | 1.100 | 1.150 | 174,399 | -0.15(-11.54%) |
Dec 12, 2023 | 1.160 | 1.300 | 1.060 | 1.300 | 509,714 | +0.10(+8.33%) |
Dec 11, 2023 | 1.170 | 1.200 | 1.095 | 1.200 | 829,783 | +0.05(+4.80%) |
Dec 08, 2023 | 1.260 | 1.610 | 1.120 | 1.145 | 30,527,740 | +0.14(+13.37%) |
Dec 07, 2023 | 1.010 | 1.025 | 0.9802 | 1.010 | 22,886 | -0.01(-0.98%) |
Dec 06, 2023 | 1.040 | 1.070 | 1.010 | 1.020 | 23,785 | -0.01(-0.97%) |
Dec 05, 2023 | 1.050 | 1.080 | 1.030 | 1.030 | 9,710 | -0.01(-0.96%) |
Dec 04, 2023 | 1.080 | 1.080 | 1.030 | 1.040 | 13,460 | -0.03(-2.80%) |