Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 15, 2024 | 1.330 | 0 | -0.04(-2.86%) | |||
Feb 14, 2024 | 1.330 | 1.369 | 1.330 | 1.369 | 48,351 | +0.03(+2.17%) |
Feb 13, 2024 | 1.360 | 1.365 | 1.330 | 1.340 | 5,441 | -0.02(-1.47%) |
Feb 12, 2024 | 1.330 | 1.380 | 1.330 | 1.360 | 2,242 | +0.04(+3.03%) |
Feb 09, 2024 | 1.380 | 1.380 | 1.310 | 1.320 | 3,926 | +0.01(+0.47%) |
Feb 08, 2024 | 1.320 | 1.360 | 1.314 | 1.314 | 1,459 | -0.01(-0.58%) |
Feb 07, 2024 | 1.321 | 1.321 | 1.321 | 1.321 | 674 | +0.02(+1.65%) |
Feb 06, 2024 | 1.301 | 1.380 | 1.300 | 1.300 | 5,721 | -0.01(-0.76%) |
Feb 05, 2024 | 1.300 | 1.342 | 1.300 | 1.310 | 2,110 | -0.04(-2.96%) |
Feb 02, 2024 | 1.340 | 1.380 | 1.300 | 1.350 | 59,754 | +0.03(+2.27%) |
Feb 01, 2024 | 1.240 | 1.320 | 1.240 | 1.320 | 3,979 | +0.02(+1.54%) |
Jan 31, 2024 | 1.346 | 1.346 | 1.222 | 1.300 | 5,957 | -0.07(-5.11%) |
Jan 30, 2024 | 1.300 | 1.380 | 1.300 | 1.370 | 12,311 | +0.06(+4.58%) |
Jan 29, 2024 | 1.400 | 1.400 | 1.310 | 1.310 | 7,928 | -0.03(-2.31%) |
Jan 26, 2024 | 1.350 | 1.380 | 1.320 | 1.341 | 2,989 | +0.01(+0.83%) |
Jan 25, 2024 | 1.380 | 1.390 | 1.320 | 1.330 | 3,727 | -0.05(-3.62%) |
Jan 24, 2024 | 1.310 | 1.400 | 1.310 | 1.380 | 17,800 | +0.07(+5.34%) |
Jan 23, 2024 | 1.350 | 1.357 | 1.300 | 1.310 | 11,222 | -0.01(-0.76%) |
Jan 22, 2024 | 1.410 | 1.410 | 1.300 | 1.320 | 7,372 | -0.09(-6.38%) |
Jan 19, 2024 | 1.410 | 1.410 | 1.360 | 1.410 | 23,203 | +0.06(+4.44%) |
Jan 18, 2024 | 1.430 | 1.430 | 1.310 | 1.350 | 6,640 | -0.01(-0.74%) |
Jan 17, 2024 | 1.350 | 1.420 | 1.310 | 1.360 | 11,335 | -0.07(-4.90%) |
Jan 16, 2024 | 1.470 | 1.470 | 1.340 | 1.430 | 24,196 | +0.13(+10.00%) |
Jan 12, 2024 | 1.470 | 1.470 | 1.300 | 1.300 | 47,304 | -0.11(-7.80%) |
Jan 11, 2024 | 1.500 | 1.538 | 1.330 | 1.410 | 48,050 | +0.06(+4.44%) |
Jan 10, 2024 | 1.350 | 1.350 | 1.270 | 1.350 | 10,031 | +0.00(+0.00%) |
Jan 09, 2024 | 1.390 | 1.409 | 1.300 | 1.350 | 13,178 | +0.02(+1.12%) |
Jan 08, 2024 | 1.400 | 1.432 | 1.300 | 1.335 | 72,938 | -0.34(-20.54%) |
Jan 05, 2024 | 1.730 | 2.111 | 1.470 | 1.680 | 102,532 | -0.15(-8.20%) |
Jan 04, 2024 | 1.460 | 2.000 | 1.405 | 1.830 | 228,651 | +0.43(+30.70%) |
Jan 03, 2024 | 1.470 | 1.470 | 1.250 | 1.400 | 12,435 | +0.12(+9.38%) |
Jan 02, 2024 | 1.230 | 1.300 | 1.227 | 1.280 | 6,667 | -0.02(-1.54%) |
Dec 29, 2023 | 1.390 | 1.390 | 1.300 | 1.300 | 10,645 | -0.11(-7.79%) |
Dec 28, 2023 | 1.410 | 1.420 | 1.310 | 1.410 | 6,462 | +0.04(+2.95%) |
Dec 27, 2023 | 1.250 | 1.400 | 1.250 | 1.369 | 6,225 | -0.08(-5.55%) |
Dec 26, 2023 | 1.310 | 1.450 | 1.232 | 1.450 | 2,809 | +0.08(+5.84%) |
Dec 22, 2023 | 1.340 | 1.390 | 1.340 | 1.370 | 6,090 | -0.02(-1.44%) |
Dec 21, 2023 | 1.440 | 1.440 | 1.310 | 1.390 | 4,893 | -0.04(-2.80%) |
Dec 20, 2023 | 1.450 | 1.450 | 1.340 | 1.430 | 1,254 | +0.10(+7.52%) |
Dec 19, 2023 | 1.340 | 1.410 | 1.200 | 1.330 | 4,679 | -0.04(-2.92%) |
Dec 18, 2023 | 1.460 | 1.460 | 1.318 | 1.370 | 5,213 | +0.05(+3.79%) |
Dec 15, 2023 | 1.360 | 1.390 | 1.300 | 1.320 | 3,638 | -0.04(-2.94%) |
Dec 14, 2023 | 1.390 | 1.390 | 1.300 | 1.360 | 8,944 | +0.08(+5.84%) |
Dec 13, 2023 | 1.470 | 1.470 | 1.285 | 1.285 | 3,355 | -0.09(-6.20%) |
Dec 12, 2023 | 1.240 | 1.380 | 1.220 | 1.370 | 3,322 | +0.02(+1.41%) |
Dec 11, 2023 | 1.270 | 1.410 | 1.263 | 1.351 | 4,568 | -0.06(-4.18%) |
Dec 08, 2023 | 1.420 | 1.420 | 1.210 | 1.410 | 5,699 | +0.01(+0.72%) |
Dec 07, 2023 | 1.410 | 1.450 | 1.320 | 1.400 | 5,291 | +0.04(+2.91%) |
Dec 06, 2023 | 1.380 | 1.398 | 1.340 | 1.360 | 3,482 | -0.02(-1.78%) |
Dec 05, 2023 | 1.485 | 1.490 | 1.280 | 1.385 | 14,850 | -0.13(-8.58%) |
Dec 04, 2023 | 1.520 | 1.520 | 1.460 | 1.515 | 2,105 | +0.04(+3.06%) |
Dec 01, 2023 | 1.600 | 1.600 | 1.470 | 1.470 | 10,606 | -0.13(-8.13%) |
Nov 30, 2023 | 1.535 | 1.678 | 1.535 | 1.600 | 8,265 | +0.03(+1.91%) |
Nov 29, 2023 | 1.440 | 1.580 | 1.440 | 1.570 | 4,167 | +0.13(+9.03%) |
Nov 28, 2023 | 1.420 | 1.520 | 1.420 | 1.440 | 2,010 | -0.04(-2.37%) |
Nov 27, 2023 | 1.420 | 1.600 | 1.410 | 1.475 | 7,584 | -0.04(-2.96%) |
Nov 24, 2023 | 1.470 | 1.520 | 1.420 | 1.520 | 4,727 | -0.04(-2.56%) |
Nov 22, 2023 | 1.580 | 1.640 | 1.420 | 1.560 | 10,581 | +0.07(+4.70%) |
Nov 21, 2023 | 1.560 | 1.740 | 1.420 | 1.490 | 14,473 | +0.04(+2.76%) |
Nov 20, 2023 | 1.400 | 1.550 | 1.400 | 1.450 | 3,735 | +0.00(+0.00%) |
Nov 17, 2023 | 1.460 | 1.550 | 1.450 | 1.450 | 4,048 | -0.06(-3.97%) |
Nov 16, 2023 | 1.500 | 1.560 | 1.504 | 1.510 | 5,559 | -0.02(-1.31%) |
Nov 15, 2023 | 1.490 | 1.590 | 1.430 | 1.530 | 14,017 | +0.11(+7.75%) |
Nov 14, 2023 | 1.670 | 1.670 | 1.420 | 1.420 | 5,018 | -0.15(-9.55%) |
Nov 13, 2023 | 1.700 | 1.700 | 1.480 | 1.570 | 5,400 | -0.06(-3.68%) |
Nov 10, 2023 | 1.390 | 1.690 | 1.390 | 1.630 | 6,185 | +0.15(+10.14%) |
Nov 09, 2023 | 1.560 | 1.560 | 1.450 | 1.480 | 5,719 | -0.09(-5.73%) |
Nov 08, 2023 | 1.520 | 1.694 | 1.520 | 1.570 | 3,882 | +0.01(+0.64%) |
Nov 07, 2023 | 1.665 | 1.675 | 1.540 | 1.560 | 10,817 | -0.01(-0.64%) |
Nov 06, 2023 | 1.810 | 1.840 | 1.570 | 1.570 | 9,226 | -0.18(-10.29%) |
Nov 03, 2023 | 1.610 | 1.800 | 1.589 | 1.750 | 5,277 | -0.09(-4.89%) |
Nov 02, 2023 | 1.690 | 1.840 | 1.670 | 1.840 | 8,539 | +0.17(+10.18%) |
Nov 01, 2023 | 1.680 | 1.680 | 1.615 | 1.670 | 1,767 | -0.02(-1.16%) |
Oct 31, 2023 | 1.580 | 1.700 | 1.580 | 1.690 | 12,526 | +0.08(+4.94%) |
Oct 30, 2023 | 1.660 | 1.661 | 1.550 | 1.610 | 6,361 | -0.06(-3.59%) |
Oct 27, 2023 | 1.690 | 1.693 | 1.481 | 1.670 | 8,185 | -0.02(-1.18%) |
Oct 26, 2023 | 1.670 | 1.750 | 1.520 | 1.690 | 10,232 | -0.02(-1.17%) |
Oct 25, 2023 | 1.680 | 1.800 | 1.407 | 1.710 | 11,002 | +0.10(+6.21%) |
Oct 24, 2023 | 1.530 | 1.620 | 1.468 | 1.610 | 18,397 | +0.06(+3.87%) |
Oct 23, 2023 | 1.610 | 1.700 | 1.510 | 1.550 | 10,690 | -0.23(-12.92%) |
Oct 20, 2023 | 1.830 | 2.090 | 1.700 | 1.780 | 82,232 | +0.10(+5.95%) |
Oct 19, 2023 | 1.530 | 1.690 | 1.420 | 1.680 | 31,510 | +0.09(+5.66%) |
Oct 18, 2023 | 1.600 | 1.670 | 1.450 | 1.590 | 20,137 | +0.05(+3.25%) |
Oct 17, 2023 | 1.350 | 1.540 | 1.350 | 1.540 | 7,106 | +0.10(+6.94%) |
Oct 16, 2023 | 1.520 | 1.520 | 1.440 | 1.440 | 18,351 | -0.15(-9.43%) |
Oct 13, 2023 | 1.500 | 1.610 | 1.278 | 1.590 | 65,963 | +0.12(+8.16%) |
Oct 12, 2023 | 1.500 | 1.577 | 1.400 | 1.470 | 6,970 | +0.03(+2.08%) |
Oct 11, 2023 | 1.630 | 1.650 | 1.400 | 1.440 | 70,081 | -0.44(-23.40%) |
Oct 10, 2023 | 1.960 | 1.960 | 1.650 | 1.880 | 45,264 | +0.01(+0.53%) |
Oct 09, 2023 | 2.000 | 2.130 | 1.681 | 1.870 | 254,281 | +0.52(+38.52%) |
Oct 06, 2023 | 1.890 | 1.910 | 1.290 | 1.350 | 15,232 | -0.34(-20.12%) |
Oct 05, 2023 | 1.840 | 1.840 | 1.600 | 1.690 | 16,798 | +0.01(+0.60%) |
Oct 04, 2023 | 1.590 | 2.000 | 1.520 | 1.680 | 14,416 | +0.16(+10.53%) |
Oct 03, 2023 | 1.370 | 1.610 | 1.370 | 1.520 | 5,545 | -0.10(-6.17%) |
Oct 02, 2023 | 1.620 | 1.629 | 1.465 | 1.620 | 5,613 | +0.15(+9.83%) |
Sep 29, 2023 | 1.360 | 1.631 | 1.360 | 1.475 | 26,865 | +0.10(+7.66%) |
Sep 28, 2023 | 1.390 | 1.620 | 1.370 | 1.370 | 24,155 | -0.12(-8.05%) |
Sep 27, 2023 | 1.750 | 1.800 | 1.301 | 1.490 | 47,074 | -0.25(-14.37%) |
Sep 26, 2023 | 1.840 | 1.880 | 1.650 | 1.740 | 11,043 | -0.06(-3.33%) |
Sep 25, 2023 | 1.800 | 1.810 | 1.800 | 1.800 | 6,285 | -0.01(-0.55%) |
Sep 22, 2023 | 1.910 | 1.920 | 1.810 | 1.810 | 9,101 | -0.09(-4.74%) |
Sep 21, 2023 | 1.820 | 2.320 | 1.820 | 1.900 | 41,906 | -0.03(-1.55%) |
Sep 20, 2023 | 1.850 | 2.250 | 1.650 | 1.930 | 37,121 | +0.03(+1.58%) |
Sep 19, 2023 | 2.130 | 2.150 | 1.860 | 1.900 | 25,157 | -0.13(-6.40%) |
Sep 18, 2023 | 2.330 | 2.330 | 1.922 | 2.030 | 9,656 | +0.01(+0.50%) |
Sep 15, 2023 | 2.530 | 2.530 | 1.880 | 2.020 | 30,628 | -0.50(-19.68%) |
Sep 14, 2023 | 2.631 | 2.900 | 2.340 | 2.515 | 36,288 | -0.16(-5.81%) |
Sep 13, 2023 | 2.760 | 2.760 | 2.652 | 2.670 | 8,824 | -0.07(-2.55%) |
Sep 12, 2023 | 2.650 | 2.950 | 2.650 | 2.740 | 11,250 | -0.08(-2.97%) |
Sep 11, 2023 | 2.950 | 2.950 | 2.690 | 2.824 | 8,376 | -0.03(-0.92%) |
Sep 08, 2023 | 2.780 | 3.000 | 2.750 | 2.850 | 9,526 | -0.06(-2.23%) |
Sep 07, 2023 | 2.810 | 3.000 | 2.671 | 2.915 | 5,488 | -0.02(-0.85%) |
Sep 06, 2023 | 3.190 | 3.190 | 2.810 | 2.940 | 29,301 | -0.16(-5.16%) |
Sep 05, 2023 | 3.140 | 3.220 | 2.830 | 3.100 | 30,851 | -0.14(-4.32%) |
Sep 01, 2023 | 2.860 | 3.280 | 2.860 | 3.240 | 39,500 | +0.27(+9.09%) |
Aug 31, 2023 | 3.100 | 3.170 | 2.810 | 2.970 | 63,480 | +0.04(+1.51%) |
Aug 30, 2023 | 2.790 | 3.500 | 2.610 | 2.926 | 63,722 | +0.21(+7.76%) |
Aug 29, 2023 | 2.644 | 2.800 | 2.610 | 2.715 | 12,526 | +0.01(+0.56%) |
Aug 28, 2023 | 2.930 | 3.580 | 2.575 | 2.700 | 59,839 | -0.30(-10.00%) |
Aug 25, 2023 | 3.020 | 3.100 | 2.760 | 3.000 | 29,495 | +0.10(+3.45%) |
Aug 24, 2023 | 2.860 | 3.040 | 2.600 | 2.900 | 41,505 | -0.08(-2.68%) |
Aug 23, 2023 | 2.700 | 3.250 | 2.700 | 2.980 | 50,968 | +0.21(+7.58%) |
Aug 22, 2023 | 2.800 | 2.960 | 2.675 | 2.770 | 43,908 | -0.03(-1.07%) |
Aug 21, 2023 | 3.270 | 3.270 | 2.800 | 2.800 | 24,004 | -0.17(-5.72%) |
Aug 18, 2023 | 3.180 | 3.500 | 2.800 | 2.970 | 52,756 | -0.08(-2.62%) |
Aug 17, 2023 | 3.560 | 4.061 | 3.050 | 3.050 | 39,530 | -0.25(-7.58%) |
Aug 16, 2023 | 3.740 | 4.270 | 3.030 | 3.300 | 64,925 | +0.07(+2.17%) |
Aug 15, 2023 | 4.460 | 4.460 | 3.185 | 3.230 | 45,818 | -1.00(-23.64%) |
Aug 14, 2023 | 4.800 | 4.800 | 4.110 | 4.230 | 69,168 | -0.74(-14.89%) |
Aug 11, 2023 | 5.710 | 5.711 | 4.600 | 4.970 | 173,567 | -0.83(-14.31%) |
Aug 10, 2023 | 5.450 | 7.870 | 5.000 | 5.800 | 566,128 | -0.30(-4.92%) |
Aug 09, 2023 | 4.450 | 7.310 | 3.832 | 6.100 | 1,635,375 | +1.36(+28.69%) |
Aug 08, 2023 | 5.680 | 7.370 | 4.600 | 4.740 | 228,263 | -1.20(-20.20%) |
Aug 07, 2023 | 6.140 | 7.060 | 5.420 | 5.940 | 148,973 | +0.37(+6.64%) |
Aug 04, 2023 | 6.100 | 6.791 | 5.010 | 5.570 | 168,642 | +0.07(+1.27%) |
Aug 03, 2023 | 6.800 | 7.860 | 5.010 | 5.500 | 264,388 | -2.77(-33.49%) |
Aug 02, 2023 | 9.430 | 10.00 | 7.250 | 8.270 | 426,472 | -2.21(-21.09%) |
Aug 01, 2023 | 12.25 | 13.81 | 7.760 | 10.48 | 2,749,961 | +2.83(+36.99%) |
Jul 31, 2023 | 0.5200 | 7.650 | 0.4265 | 7.650 | 1,983,622 | +7.59(+12976.92%) |