Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 1.940 | 1.968 | 1.880 | 1.930 | 423,061 | +0.01(+0.78%) |
May 15, 2024 | 1.890 | 1.999 | 1.870 | 1.915 | 489,289 | +0.09(+5.22%) |
May 14, 2024 | 1.730 | 1.820 | 1.690 | 1.820 | 415,015 | +0.12(+7.06%) |
May 13, 2024 | 1.720 | 1.750 | 1.680 | 1.700 | 4,634,703 | +0.01(+0.59%) |
May 10, 2024 | 1.710 | 1.735 | 1.669 | 1.690 | 224,343 | -0.03(-1.74%) |
May 09, 2024 | 1.730 | 1.730 | 1.692 | 1.720 | 214,054 | +0.03(+1.78%) |
May 08, 2024 | 1.680 | 1.720 | 1.630 | 1.690 | 271,164 | -0.01(-0.59%) |
May 07, 2024 | 1.690 | 1.710 | 1.640 | 1.700 | 256,276 | +0.04(+2.41%) |
May 06, 2024 | 1.650 | 1.750 | 1.590 | 1.660 | 1,323,698 | +0.05(+3.11%) |
May 03, 2024 | 1.600 | 1.620 | 1.583 | 1.610 | 258,232 | +0.01(+0.63%) |
May 02, 2024 | 1.610 | 1.610 | 1.540 | 1.600 | 488,236 | +0.01(+0.63%) |
May 01, 2024 | 1.560 | 1.610 | 1.560 | 1.590 | 619,698 | +0.02(+1.27%) |
Apr 30, 2024 | 1.580 | 1.610 | 1.560 | 1.570 | 246,620 | -0.03(-1.88%) |
Apr 29, 2024 | 1.570 | 1.620 | 1.554 | 1.600 | 784,905 | +0.03(+1.91%) |
Apr 26, 2024 | 1.590 | 1.610 | 1.570 | 1.570 | 239,955 | -0.02(-1.57%) |
Apr 25, 2024 | 1.570 | 1.620 | 1.540 | 1.595 | 306,540 | -0.01(-0.31%) |
Apr 24, 2024 | 1.650 | 1.660 | 1.570 | 1.600 | 288,049 | -0.02(-1.23%) |
Apr 23, 2024 | 1.680 | 1.695 | 1.610 | 1.620 | 238,347 | -0.02(-1.22%) |
Apr 22, 2024 | 1.600 | 1.685 | 1.575 | 1.640 | 293,499 | +0.04(+2.50%) |
Apr 19, 2024 | 1.650 | 1.650 | 1.580 | 1.600 | 159,073 | -0.02(-1.23%) |
Apr 18, 2024 | 1.600 | 1.640 | 1.580 | 1.620 | 276,007 | +0.03(+1.89%) |
Apr 17, 2024 | 1.640 | 1.640 | 1.580 | 1.590 | 537,232 | -0.02(-1.24%) |
Apr 16, 2024 | 1.700 | 1.700 | 1.600 | 1.610 | 359,600 | -0.09(-5.29%) |
Apr 15, 2024 | 1.740 | 1.740 | 1.650 | 1.700 | 307,558 | -0.04(-2.30%) |
Apr 12, 2024 | 1.740 | 1.780 | 1.700 | 1.740 | 252,546 | -0.02(-1.14%) |
Apr 11, 2024 | 1.770 | 1.790 | 1.715 | 1.760 | 232,532 | -0.01(-0.56%) |
Apr 10, 2024 | 1.700 | 1.780 | 1.690 | 1.770 | 452,095 | +0.05(+2.91%) |
Apr 09, 2024 | 1.870 | 1.870 | 1.690 | 1.720 | 790,352 | -0.11(-6.01%) |
Apr 08, 2024 | 1.880 | 1.900 | 1.820 | 1.830 | 241,352 | -0.03(-1.61%) |
Apr 05, 2024 | 1.880 | 1.890 | 1.820 | 1.860 | 241,624 | -0.01(-0.53%) |
Apr 04, 2024 | 1.870 | 1.940 | 1.820 | 1.870 | 459,589 | +0.02(+1.08%) |
Apr 03, 2024 | 1.840 | 1.860 | 1.760 | 1.850 | 319,070 | +0.01(+0.54%) |
Apr 02, 2024 | 1.890 | 1.902 | 1.810 | 1.840 | 374,912 | -0.07(-3.66%) |
Apr 01, 2024 | 1.970 | 1.990 | 1.890 | 1.910 | 293,199 | -0.04(-2.05%) |
Mar 28, 2024 | 2.040 | 1.920 | 1.920 | 1.950 | 726,167 | -0.05(-2.50%) |
Mar 27, 2024 | 1.920 | 2.090 | 1.920 | 2.000 | 1,200,942 | +0.08(+4.44%) |
Mar 26, 2024 | 1.910 | 1.940 | 1.850 | 1.915 | 282,116 | -0.00(-0.26%) |
Mar 25, 2024 | 1.930 | 1.980 | 1.870 | 1.920 | 337,242 | -0.03(-1.54%) |
Mar 22, 2024 | 1.970 | 2.030 | 1.940 | 1.950 | 355,219 | -0.07(-3.47%) |
Mar 21, 2024 | 2.000 | 2.025 | 1.850 | 2.020 | 891,074 | +0.00(+0.00%) |
Mar 20, 2024 | 2.010 | 2.150 | 1.950 | 2.020 | 904,437 | +0.02(+1.00%) |
Mar 19, 2024 | 2.010 | 2.050 | 1.910 | 2.000 | 399,375 | +0.04(+2.30%) |
Mar 18, 2024 | 2.030 | 2.030 | 1.902 | 1.955 | 867,623 | -0.03(-1.76%) |
Mar 15, 2024 | 1.620 | 2.010 | 1.620 | 1.990 | 1,442,771 | +0.37(+22.84%) |
Mar 14, 2024 | 1.620 | 1.635 | 1.550 | 1.620 | 483,581 | -0.01(-0.61%) |
Mar 13, 2024 | 1.620 | 1.680 | 1.610 | 1.630 | 301,208 | +0.01(+0.62%) |
Mar 12, 2024 | 1.590 | 1.630 | 1.570 | 1.620 | 427,384 | +0.02(+1.25%) |
Mar 11, 2024 | 1.570 | 1.660 | 1.570 | 1.600 | 471,506 | +0.01(+0.63%) |
Mar 08, 2024 | 1.670 | 1.720 | 1.575 | 1.590 | 751,465 | -0.07(-4.22%) |
Mar 07, 2024 | 1.720 | 1.730 | 1.640 | 1.660 | 1,282,132 | -0.04(-2.35%) |
Mar 06, 2024 | 1.690 | 1.720 | 1.670 | 1.700 | 611,652 | +0.03(+1.80%) |
Mar 05, 2024 | 1.770 | 1.790 | 1.630 | 1.670 | 1,082,353 | -0.12(-6.70%) |
Mar 04, 2024 | 1.900 | 1.910 | 1.720 | 1.790 | 958,340 | -0.12(-6.28%) |
Mar 01, 2024 | 1.940 | 1.950 | 1.890 | 1.910 | 304,765 | -0.01(-0.52%) |
Feb 29, 2024 | 1.900 | 2.000 | 1.900 | 1.920 | 282,522 | +0.02(+1.05%) |
Feb 28, 2024 | 2.000 | 2.030 | 1.850 | 1.900 | 1,184,885 | -0.10(-5.00%) |
Feb 27, 2024 | 2.010 | 2.080 | 1.975 | 2.000 | 822,006 | +0.06(+3.09%) |
Feb 26, 2024 | 1.890 | 1.950 | 1.850 | 1.940 | 304,732 | +0.03(+1.57%) |
Feb 23, 2024 | 1.870 | 1.920 | 1.850 | 1.910 | 495,735 | +0.02(+1.06%) |
Feb 22, 2024 | 2.020 | 2.040 | 1.856 | 1.890 | 1,122,433 | -0.08(-4.06%) |
Feb 21, 2024 | 1.910 | 2.010 | 1.840 | 1.970 | 730,384 | +0.09(+4.79%) |
Feb 20, 2024 | 2.050 | 2.116 | 1.810 | 1.880 | 1,713,952 | -0.14(-6.93%) |
Feb 16, 2024 | 1.920 | 2.080 | 1.880 | 2.020 | 558,185 | +0.09(+4.94%) |
Feb 15, 2024 | 1.900 | 1.960 | 1.875 | 1.925 | 253,236 | +0.01(+0.26%) |
Feb 14, 2024 | 1.910 | 1.950 | 1.860 | 1.920 | 587,341 | +0.01(+0.52%) |
Feb 13, 2024 | 1.970 | 1.990 | 1.750 | 1.910 | 830,027 | -0.06(-3.05%) |
Feb 12, 2024 | 1.930 | 2.030 | 1.930 | 1.970 | 833,626 | +0.00(+0.00%) |
Feb 09, 2024 | 2.000 | 2.050 | 1.930 | 1.970 | 594,004 | +0.00(+0.00%) |
Feb 08, 2024 | 1.650 | 2.023 | 1.650 | 1.970 | 1,520,262 | +0.31(+18.67%) |
Feb 07, 2024 | 1.660 | 1.700 | 1.630 | 1.660 | 137,505 | +0.01(+0.61%) |
Feb 06, 2024 | 1.720 | 1.720 | 1.650 | 1.650 | 187,869 | -0.05(-2.94%) |
Feb 05, 2024 | 1.750 | 1.786 | 1.660 | 1.700 | 739,936 | -0.06(-3.41%) |
Feb 02, 2024 | 1.600 | 1.770 | 1.480 | 1.760 | 547,190 | +0.16(+10.00%) |
Feb 01, 2024 | 1.590 | 1.615 | 1.580 | 1.600 | 160,434 | +0.01(+0.31%) |
Jan 31, 2024 | 1.570 | 1.630 | 1.570 | 1.595 | 185,812 | -0.02(-0.93%) |
Jan 30, 2024 | 1.610 | 1.630 | 1.580 | 1.610 | 142,392 | -0.01(-0.62%) |
Jan 29, 2024 | 1.580 | 1.630 | 1.551 | 1.620 | 239,864 | +0.04(+2.53%) |
Jan 26, 2024 | 1.550 | 1.590 | 1.540 | 1.580 | 116,971 | +0.03(+1.94%) |
Jan 25, 2024 | 1.550 | 1.560 | 1.500 | 1.550 | 284,469 | +0.01(+0.65%) |
Jan 24, 2024 | 1.570 | 1.570 | 1.500 | 1.540 | 125,788 | +0.00(+0.00%) |
Jan 23, 2024 | 1.550 | 1.570 | 1.540 | 1.540 | 226,021 | -0.01(-0.65%) |
Jan 22, 2024 | 1.500 | 1.555 | 1.500 | 1.550 | 454,418 | +0.05(+3.33%) |
Jan 19, 2024 | 1.440 | 1.510 | 1.422 | 1.500 | 535,363 | +0.08(+5.63%) |
Jan 18, 2024 | 1.480 | 1.480 | 1.395 | 1.420 | 225,908 | -0.04(-2.41%) |
Jan 17, 2024 | 1.520 | 1.530 | 1.410 | 1.455 | 276,439 | -0.07(-4.90%) |
Jan 16, 2024 | 1.550 | 1.550 | 1.510 | 1.530 | 163,602 | -0.01(-0.65%) |
Jan 12, 2024 | 1.560 | 1.579 | 1.520 | 1.540 | 158,112 | -0.02(-1.28%) |
Jan 11, 2024 | 1.600 | 1.600 | 1.540 | 1.560 | 272,841 | -0.03(-1.89%) |
Jan 10, 2024 | 1.580 | 1.600 | 1.550 | 1.590 | 229,072 | +0.01(+0.63%) |
Jan 09, 2024 | 1.570 | 1.590 | 1.520 | 1.580 | 242,845 | +0.01(+0.64%) |
Jan 08, 2024 | 1.510 | 1.570 | 1.470 | 1.570 | 549,892 | +0.07(+4.67%) |
Jan 05, 2024 | 1.520 | 1.540 | 1.470 | 1.500 | 276,283 | -0.01(-0.66%) |
Jan 04, 2024 | 1.600 | 1.600 | 1.500 | 1.510 | 302,438 | -0.04(-2.89%) |
Jan 03, 2024 | 1.530 | 1.620 | 1.510 | 1.555 | 592,698 | +0.06(+4.01%) |
Jan 02, 2024 | 1.390 | 1.540 | 1.390 | 1.495 | 490,147 | +0.09(+6.03%) |
Dec 29, 2023 | 1.450 | 1.460 | 1.380 | 1.410 | 277,736 | -0.06(-4.08%) |
Dec 28, 2023 | 1.480 | 1.490 | 1.420 | 1.470 | 276,439 | +0.00(+0.00%) |
Dec 27, 2023 | 1.460 | 1.480 | 1.430 | 1.470 | 295,683 | +0.01(+0.68%) |
Dec 26, 2023 | 1.340 | 1.480 | 1.340 | 1.460 | 331,166 | +0.11(+8.15%) |
Dec 22, 2023 | 1.360 | 1.370 | 1.340 | 1.350 | 356,445 | +0.02(+1.50%) |
Dec 21, 2023 | 1.310 | 1.410 | 1.280 | 1.330 | 444,275 | +0.02(+1.53%) |
Dec 20, 2023 | 1.450 | 1.450 | 1.290 | 1.310 | 483,736 | -0.09(-6.43%) |
Dec 19, 2023 | 1.280 | 1.480 | 1.280 | 1.400 | 4,489,425 | +0.13(+10.24%) |
Dec 18, 2023 | 1.220 | 1.325 | 1.220 | 1.270 | 1,080,239 | +0.05(+4.10%) |
Dec 15, 2023 | 1.200 | 1.260 | 1.190 | 1.220 | 2,720,130 | +0.02(+1.67%) |
Dec 14, 2023 | 1.230 | 1.270 | 1.200 | 1.200 | 299,115 | -0.01(-0.83%) |
Dec 13, 2023 | 1.200 | 1.270 | 1.190 | 1.210 | 623,359 | +0.02(+1.68%) |
Dec 12, 2023 | 1.160 | 1.240 | 1.140 | 1.190 | 235,844 | +0.02(+1.71%) |
Dec 11, 2023 | 1.180 | 1.194 | 1.140 | 1.170 | 164,472 | -0.03(-2.50%) |
Dec 08, 2023 | 1.220 | 1.237 | 1.150 | 1.200 | 117,304 | -0.01(-0.83%) |
Dec 07, 2023 | 1.270 | 1.270 | 1.200 | 1.210 | 117,790 | -0.03(-2.42%) |
Dec 06, 2023 | 1.260 | 1.290 | 1.230 | 1.240 | 157,984 | -0.01(-0.80%) |
Dec 05, 2023 | 1.260 | 1.300 | 1.234 | 1.250 | 138,322 | -0.01(-1.19%) |
Dec 04, 2023 | 1.290 | 1.300 | 1.250 | 1.265 | 149,065 | -0.01(-0.39%) |
Dec 01, 2023 | 1.290 | 1.320 | 1.220 | 1.270 | 187,696 | -0.03(-2.31%) |
Nov 30, 2023 | 1.290 | 1.320 | 1.230 | 1.300 | 131,527 | +0.08(+6.56%) |
Nov 29, 2023 | 1.280 | 1.280 | 1.210 | 1.220 | 73,109 | -0.03(-2.40%) |
Nov 28, 2023 | 1.260 | 1.290 | 1.200 | 1.250 | 214,349 | -0.02(-1.57%) |
Nov 27, 2023 | 1.230 | 1.290 | 1.190 | 1.270 | 184,702 | +0.06(+4.96%) |
Nov 24, 2023 | 1.180 | 1.210 | 1.170 | 1.210 | 74,290 | +0.04(+3.42%) |
Nov 22, 2023 | 1.150 | 1.190 | 1.140 | 1.170 | 108,101 | +0.03(+2.63%) |
Nov 21, 2023 | 1.180 | 1.200 | 1.140 | 1.140 | 262,020 | -0.04(-3.39%) |
Nov 20, 2023 | 1.160 | 1.200 | 1.140 | 1.180 | 292,240 | +0.04(+3.51%) |
Nov 17, 2023 | 1.130 | 1.170 | 1.120 | 1.140 | 196,339 | +0.00(+0.00%) |
Nov 16, 2023 | 1.160 | 1.160 | 1.091 | 1.140 | 138,610 | +0.02(+1.79%) |
Nov 15, 2023 | 1.160 | 1.170 | 1.110 | 1.120 | 266,067 | +0.01(+0.90%) |
Nov 14, 2023 | 1.210 | 1.210 | 1.110 | 1.110 | 196,613 | -0.00(-0.45%) |
Nov 13, 2023 | 1.100 | 1.170 | 1.080 | 1.115 | 290,940 | -0.01(-0.45%) |
Nov 10, 2023 | 1.160 | 1.170 | 1.100 | 1.120 | 240,974 | -0.03(-2.61%) |
Nov 09, 2023 | 1.200 | 1.220 | 1.150 | 1.150 | 159,660 | -0.07(-5.74%) |
Nov 08, 2023 | 1.250 | 1.290 | 1.190 | 1.220 | 85,445 | -0.03(-2.40%) |
Nov 07, 2023 | 1.300 | 1.300 | 1.224 | 1.250 | 88,086 | -0.03(-2.34%) |
Nov 06, 2023 | 1.310 | 1.320 | 1.260 | 1.280 | 69,271 | -0.02(-1.54%) |
Nov 03, 2023 | 1.300 | 1.320 | 1.280 | 1.300 | 157,656 | +0.01(+0.78%) |
Nov 02, 2023 | 1.270 | 1.290 | 1.250 | 1.290 | 147,476 | +0.06(+4.88%) |