Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.400 | 1.470 | 1.400 | 1.450 | 20,505 | +0.00(+0.00%) |
May 30, 2024 | 1.400 | 1.470 | 1.395 | 1.450 | 18,577 | +0.02(+1.40%) |
May 29, 2024 | 1.450 | 1.472 | 1.430 | 1.430 | 30,620 | +0.01(+0.70%) |
May 28, 2024 | 1.450 | 1.490 | 1.402 | 1.420 | 42,911 | +0.00(+0.00%) |
May 24, 2024 | 1.430 | 1.520 | 1.380 | 1.420 | 39,508 | -0.05(-3.40%) |
May 23, 2024 | 1.560 | 1.560 | 1.470 | 1.470 | 20,309 | -0.07(-4.55%) |
May 22, 2024 | 1.550 | 1.560 | 1.520 | 1.540 | 23,823 | +0.01(+0.65%) |
May 21, 2024 | 1.580 | 1.580 | 1.520 | 1.530 | 35,235 | -0.06(-3.77%) |
May 20, 2024 | 1.530 | 1.600 | 1.510 | 1.590 | 28,417 | +0.04(+2.58%) |
May 17, 2024 | 1.430 | 1.620 | 1.430 | 1.550 | 77,859 | +0.13(+9.15%) |
May 16, 2024 | 1.420 | 1.470 | 1.400 | 1.420 | 116,784 | +0.00(+0.00%) |
May 15, 2024 | 1.360 | 1.530 | 1.360 | 1.420 | 131,125 | -0.04(-2.74%) |
May 14, 2024 | 1.540 | 1.580 | 1.287 | 1.460 | 118,201 | -0.09(-5.81%) |
May 13, 2024 | 1.680 | 1.689 | 1.550 | 1.550 | 80,631 | -0.05(-3.13%) |
May 10, 2024 | 1.660 | 1.710 | 1.580 | 1.600 | 78,851 | -0.04(-2.44%) |
May 09, 2024 | 1.660 | 1.680 | 1.640 | 1.640 | 41,029 | -0.02(-1.20%) |
May 08, 2024 | 1.710 | 1.730 | 1.660 | 1.660 | 15,295 | -0.03(-1.78%) |
May 07, 2024 | 1.730 | 1.770 | 1.690 | 1.690 | 20,757 | -0.01(-0.59%) |
May 06, 2024 | 1.770 | 1.770 | 1.700 | 1.700 | 17,051 | -0.06(-3.41%) |
May 03, 2024 | 1.850 | 1.850 | 1.740 | 1.760 | 22,433 | -0.05(-2.76%) |
May 02, 2024 | 1.830 | 1.870 | 1.810 | 1.810 | 18,119 | -0.04(-2.16%) |
May 01, 2024 | 1.850 | 1.876 | 1.810 | 1.850 | 56,266 | -0.02(-1.07%) |
Apr 30, 2024 | 1.860 | 1.870 | 1.830 | 1.870 | 18,987 | +0.00(+0.00%) |
Apr 29, 2024 | 1.870 | 1.880 | 1.860 | 1.870 | 3,668 | +0.01(+0.54%) |
Apr 26, 2024 | 1.920 | 1.930 | 1.850 | 1.860 | 20,790 | -0.08(-4.12%) |
Apr 25, 2024 | 1.860 | 1.960 | 1.850 | 1.940 | 47,940 | +0.09(+4.86%) |
Apr 24, 2024 | 1.880 | 1.910 | 1.840 | 1.850 | 28,694 | -0.07(-3.65%) |
Apr 23, 2024 | 1.980 | 1.980 | 1.900 | 1.920 | 9,211 | +0.01(+0.52%) |
Apr 22, 2024 | 1.940 | 1.970 | 1.900 | 1.910 | 14,550 | +0.00(+0.00%) |
Apr 19, 2024 | 1.930 | 1.970 | 1.900 | 1.910 | 31,747 | +0.00(+0.00%) |
Apr 18, 2024 | 1.880 | 1.920 | 1.830 | 1.910 | 24,332 | +0.01(+0.53%) |
Apr 17, 2024 | 1.900 | 1.960 | 1.870 | 1.900 | 25,381 | +0.01(+0.53%) |
Apr 16, 2024 | 2.030 | 2.030 | 1.860 | 1.890 | 68,873 | -0.09(-4.55%) |
Apr 15, 2024 | 2.000 | 2.070 | 1.970 | 1.980 | 148,402 | +0.00(+0.00%) |
Apr 12, 2024 | 1.920 | 2.150 | 1.920 | 1.980 | 289,028 | +0.04(+2.06%) |
Apr 11, 2024 | 2.030 | 2.040 | 1.890 | 1.940 | 8,984 | -0.01(-0.51%) |
Apr 10, 2024 | 1.940 | 1.990 | 1.900 | 1.950 | 18,949 | +0.04(+2.09%) |
Apr 09, 2024 | 1.920 | 1.950 | 1.890 | 1.910 | 12,132 | +0.00(+0.00%) |
Apr 08, 2024 | 1.920 | 1.940 | 1.900 | 1.910 | 65,907 | +0.00(+0.00%) |
Apr 05, 2024 | 1.920 | 1.920 | 1.870 | 1.910 | 22,041 | -0.02(-1.04%) |
Apr 04, 2024 | 1.960 | 1.970 | 1.910 | 1.930 | 22,075 | +0.03(+1.58%) |
Apr 03, 2024 | 1.870 | 1.950 | 1.860 | 1.900 | 19,237 | +0.06(+3.26%) |
Apr 02, 2024 | 1.830 | 1.903 | 1.810 | 1.840 | 27,289 | -0.01(-0.54%) |
Apr 01, 2024 | 1.890 | 1.930 | 1.830 | 1.850 | 31,013 | -0.01(-0.54%) |
Mar 28, 2024 | 1.890 | 2.040 | 1.800 | 1.860 | 73,564 | -0.06(-3.12%) |
Mar 27, 2024 | 2.000 | 2.140 | 1.880 | 1.920 | 258,855 | -0.04(-2.04%) |
Mar 26, 2024 | 1.880 | 2.000 | 1.860 | 1.960 | 51,134 | +0.11(+5.95%) |
Mar 25, 2024 | 1.670 | 1.890 | 1.670 | 1.850 | 130,195 | +0.15(+8.82%) |
Mar 22, 2024 | 1.660 | 1.710 | 1.645 | 1.700 | 95,097 | +0.03(+1.80%) |
Mar 21, 2024 | 1.720 | 1.780 | 1.660 | 1.670 | 127,383 | -0.02(-1.18%) |
Mar 20, 2024 | 1.710 | 1.730 | 1.680 | 1.690 | 30,740 | -0.01(-0.59%) |
Mar 19, 2024 | 1.710 | 1.730 | 1.700 | 1.700 | 88,878 | -0.02(-1.16%) |
Mar 18, 2024 | 1.700 | 1.730 | 1.670 | 1.720 | 58,213 | +0.01(+0.58%) |
Mar 15, 2024 | 1.710 | 1.780 | 1.690 | 1.710 | 25,378 | -0.03(-1.72%) |
Mar 14, 2024 | 1.760 | 1.790 | 1.740 | 1.740 | 24,397 | +0.00(+0.00%) |
Mar 13, 2024 | 1.700 | 1.745 | 1.700 | 1.740 | 31,232 | +0.04(+2.35%) |
Mar 12, 2024 | 1.840 | 1.840 | 1.690 | 1.700 | 50,873 | -0.12(-6.59%) |
Mar 11, 2024 | 1.610 | 1.850 | 1.610 | 1.820 | 375,382 | +0.19(+11.66%) |
Mar 08, 2024 | 1.640 | 1.710 | 1.620 | 1.630 | 66,553 | -0.02(-1.21%) |
Mar 07, 2024 | 1.670 | 1.670 | 1.620 | 1.650 | 186,055 | +0.00(+0.00%) |
Mar 06, 2024 | 1.690 | 1.710 | 1.650 | 1.650 | 224,508 | -0.02(-1.20%) |
Mar 05, 2024 | 1.750 | 1.756 | 1.660 | 1.670 | 94,534 | -0.10(-5.65%) |
Mar 04, 2024 | 1.810 | 1.840 | 1.765 | 1.770 | 137,663 | -0.04(-2.21%) |
Mar 01, 2024 | 1.810 | 1.850 | 1.810 | 1.810 | 43,808 | +0.03(+1.69%) |
Feb 29, 2024 | 1.780 | 1.850 | 1.760 | 1.780 | 33,713 | -0.01(-0.56%) |
Feb 28, 2024 | 1.650 | 1.850 | 1.650 | 1.790 | 100,892 | -0.09(-4.79%) |
Feb 27, 2024 | 1.890 | 1.920 | 1.840 | 1.880 | 112,307 | +0.05(+2.73%) |
Feb 26, 2024 | 1.850 | 1.920 | 1.800 | 1.830 | 87,556 | -0.08(-4.19%) |
Feb 23, 2024 | 1.990 | 1.990 | 1.900 | 1.910 | 45,608 | -0.08(-4.02%) |
Feb 22, 2024 | 2.020 | 2.050 | 1.954 | 1.990 | 82,989 | -0.01(-0.50%) |
Feb 21, 2024 | 1.930 | 2.020 | 1.930 | 2.000 | 35,347 | +0.05(+2.56%) |
Feb 20, 2024 | 1.900 | 1.960 | 1.895 | 1.950 | 57,983 | +0.04(+2.09%) |
Feb 16, 2024 | 1.950 | 1.980 | 1.880 | 1.910 | 56,539 | -0.03(-1.55%) |
Feb 15, 2024 | 1.880 | 1.960 | 1.850 | 1.940 | 67,995 | +0.06(+3.19%) |
Feb 14, 2024 | 2.000 | 2.000 | 1.860 | 1.880 | 92,249 | -0.09(-4.57%) |
Feb 13, 2024 | 2.010 | 2.010 | 1.940 | 1.970 | 11,289 | -0.01(-0.51%) |
Feb 12, 2024 | 2.020 | 2.020 | 1.960 | 1.980 | 59,015 | -0.02(-1.00%) |
Feb 09, 2024 | 1.980 | 2.020 | 1.980 | 2.000 | 47,247 | +0.00(+0.00%) |
Feb 08, 2024 | 2.030 | 2.030 | 1.980 | 2.000 | 26,406 | +0.01(+0.50%) |
Feb 07, 2024 | 2.060 | 2.060 | 1.980 | 1.990 | 44,455 | -0.04(-1.97%) |
Feb 06, 2024 | 2.000 | 2.070 | 1.980 | 2.030 | 61,470 | +0.03(+1.50%) |
Feb 05, 2024 | 2.070 | 2.110 | 1.980 | 2.000 | 60,901 | -0.06(-2.91%) |
Feb 02, 2024 | 2.070 | 2.110 | 2.060 | 2.060 | 26,974 | -0.04(-1.90%) |
Feb 01, 2024 | 2.140 | 2.230 | 2.060 | 2.100 | 15,317 | -0.02(-0.94%) |
Jan 31, 2024 | 2.230 | 2.270 | 2.120 | 2.120 | 34,477 | -0.08(-3.64%) |
Jan 30, 2024 | 2.170 | 2.280 | 2.130 | 2.200 | 65,041 | +0.07(+3.29%) |
Jan 29, 2024 | 2.070 | 2.170 | 2.070 | 2.130 | 29,512 | +0.07(+3.40%) |
Jan 26, 2024 | 2.070 | 2.140 | 2.050 | 2.060 | 59,013 | -0.03(-1.44%) |
Jan 25, 2024 | 2.130 | 2.130 | 2.070 | 2.090 | 32,478 | +0.00(+0.00%) |
Jan 24, 2024 | 2.140 | 2.150 | 2.070 | 2.090 | 43,984 | +0.00(+0.00%) |
Jan 23, 2024 | 2.060 | 2.160 | 2.060 | 2.090 | 22,332 | +0.03(+1.46%) |
Jan 22, 2024 | 2.060 | 2.140 | 2.060 | 2.060 | 15,967 | -0.03(-1.44%) |
Jan 19, 2024 | 2.080 | 2.210 | 2.070 | 2.090 | 82,168 | +0.00(+0.00%) |
Jan 18, 2024 | 2.100 | 2.190 | 2.070 | 2.090 | 26,858 | +0.04(+1.95%) |
Jan 17, 2024 | 2.060 | 2.125 | 2.050 | 2.050 | 17,915 | +0.00(+0.00%) |
Jan 16, 2024 | 2.060 | 2.240 | 2.050 | 2.050 | 66,038 | -0.04(-1.91%) |
Jan 12, 2024 | 2.100 | 2.160 | 2.063 | 2.090 | 32,425 | +0.02(+0.97%) |
Jan 11, 2024 | 2.220 | 2.220 | 2.070 | 2.070 | 84,405 | -0.08(-3.72%) |
Jan 10, 2024 | 2.210 | 2.260 | 2.146 | 2.150 | 65,032 | -0.02(-0.92%) |
Jan 09, 2024 | 2.330 | 2.350 | 2.150 | 2.170 | 130,373 | -0.16(-6.87%) |
Jan 08, 2024 | 2.420 | 2.420 | 2.330 | 2.330 | 22,341 | -0.06(-2.51%) |
Jan 05, 2024 | 2.350 | 2.430 | 2.345 | 2.390 | 24,496 | +0.04(+1.70%) |
Jan 04, 2024 | 2.500 | 2.500 | 2.330 | 2.350 | 26,592 | -0.10(-4.08%) |
Jan 03, 2024 | 2.400 | 2.480 | 2.385 | 2.450 | 30,751 | +0.04(+1.66%) |
Jan 02, 2024 | 2.450 | 2.510 | 2.410 | 2.410 | 8,205 | -0.04(-1.63%) |
Dec 29, 2023 | 2.450 | 2.518 | 2.410 | 2.450 | 70,078 | +0.03(+1.24%) |
Dec 28, 2023 | 2.470 | 2.530 | 2.420 | 2.420 | 68,795 | -0.03(-1.22%) |
Dec 27, 2023 | 2.410 | 2.560 | 2.410 | 2.450 | 51,175 | +0.01(+0.41%) |
Dec 26, 2023 | 2.570 | 2.650 | 2.419 | 2.440 | 66,390 | -0.11(-4.31%) |
Dec 22, 2023 | 2.580 | 2.580 | 2.510 | 2.550 | 34,275 | +0.04(+1.59%) |
Dec 21, 2023 | 2.480 | 2.589 | 2.480 | 2.510 | 73,932 | +0.00(+0.00%) |
Dec 20, 2023 | 2.450 | 2.540 | 2.410 | 2.510 | 27,721 | +0.09(+3.72%) |
Dec 19, 2023 | 2.430 | 2.470 | 2.380 | 2.420 | 23,827 | +0.02(+0.83%) |
Dec 18, 2023 | 2.400 | 2.490 | 2.400 | 2.400 | 18,157 | +0.00(+0.00%) |
Dec 15, 2023 | 2.400 | 2.420 | 2.350 | 2.400 | 26,407 | +0.03(+1.27%) |
Dec 14, 2023 | 2.360 | 2.470 | 2.320 | 2.370 | 56,302 | +0.04(+1.72%) |
Dec 13, 2023 | 2.270 | 2.350 | 2.270 | 2.330 | 68,109 | +0.03(+1.30%) |
Dec 12, 2023 | 2.320 | 2.410 | 2.300 | 2.300 | 66,039 | -0.04(-1.71%) |
Dec 11, 2023 | 2.410 | 2.490 | 2.310 | 2.340 | 52,214 | -0.04(-1.68%) |
Dec 08, 2023 | 2.380 | 2.510 | 2.380 | 2.380 | 23,729 | -0.01(-0.42%) |
Dec 07, 2023 | 2.430 | 2.450 | 2.360 | 2.390 | 22,535 | +0.01(+0.42%) |
Dec 06, 2023 | 2.420 | 2.520 | 2.380 | 2.380 | 54,622 | -0.07(-2.86%) |
Dec 05, 2023 | 2.570 | 2.570 | 2.410 | 2.450 | 19,681 | -0.09(-3.54%) |
Dec 04, 2023 | 2.490 | 2.590 | 2.380 | 2.540 | 28,011 | +0.07(+2.83%) |
Dec 01, 2023 | 2.350 | 2.570 | 2.350 | 2.470 | 51,682 | +0.08(+3.35%) |
Nov 30, 2023 | 2.400 | 2.481 | 2.360 | 2.390 | 110,641 | +0.00(+0.00%) |
Nov 29, 2023 | 2.360 | 2.475 | 2.330 | 2.390 | 129,268 | +0.01(+0.42%) |
Nov 28, 2023 | 2.400 | 2.400 | 2.317 | 2.380 | 15,120 | -0.02(-0.83%) |
Nov 27, 2023 | 2.430 | 2.460 | 2.382 | 2.400 | 46,518 | -0.10(-4.00%) |
Nov 24, 2023 | 2.330 | 2.550 | 2.330 | 2.500 | 29,051 | +0.12(+5.04%) |
Nov 22, 2023 | 2.390 | 2.430 | 2.280 | 2.380 | 64,994 | +0.03(+1.28%) |
Nov 21, 2023 | 2.300 | 2.355 | 2.245 | 2.350 | 70,538 | +0.07(+3.07%) |
Nov 20, 2023 | 2.440 | 2.440 | 2.270 | 2.280 | 36,960 | -0.09(-3.80%) |
Nov 17, 2023 | 2.230 | 2.380 | 2.230 | 2.370 | 44,473 | +0.12(+5.33%) |
Nov 16, 2023 | 2.230 | 2.310 | 2.210 | 2.250 | 83,647 | -0.02(-0.88%) |
Nov 15, 2023 | 2.220 | 2.348 | 2.220 | 2.270 | 81,475 | +0.02(+0.89%) |
Nov 14, 2023 | 2.320 | 2.350 | 2.220 | 2.250 | 174,596 | -0.03(-1.32%) |
Nov 13, 2023 | 2.370 | 2.450 | 2.271 | 2.280 | 47,075 | -0.09(-3.80%) |
Nov 10, 2023 | 2.340 | 2.430 | 2.340 | 2.370 | 38,295 | +0.03(+1.28%) |
Nov 09, 2023 | 2.420 | 2.490 | 2.340 | 2.340 | 34,648 | -0.08(-3.31%) |
Nov 08, 2023 | 2.420 | 2.440 | 2.330 | 2.420 | 70,755 | +0.01(+0.41%) |
Nov 07, 2023 | 2.520 | 2.590 | 2.390 | 2.410 | 74,370 | -0.14(-5.49%) |
Nov 06, 2023 | 2.660 | 2.710 | 2.550 | 2.550 | 20,601 | -0.15(-5.56%) |
Nov 03, 2023 | 2.590 | 2.720 | 2.590 | 2.700 | 29,414 | +0.09(+3.45%) |
Nov 02, 2023 | 2.630 | 2.640 | 2.590 | 2.610 | 63,155 | +0.06(+2.35%) |