Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 1.810 | 1.820 | 1.735 | 1.760 | 808,827 | -0.02(-1.12%) |
Jun 14, 2024 | 1.700 | 1.860 | 1.690 | 1.780 | 1,249,366 | +0.11(+6.59%) |
Jun 13, 2024 | 1.530 | 1.720 | 1.530 | 1.670 | 950,019 | +0.14(+9.15%) |
Jun 12, 2024 | 1.600 | 1.600 | 1.530 | 1.530 | 350,733 | -0.05(-3.16%) |
Jun 11, 2024 | 1.560 | 1.580 | 1.520 | 1.580 | 403,116 | +0.02(+1.28%) |
Jun 10, 2024 | 1.600 | 1.620 | 1.535 | 1.560 | 680,492 | -0.06(-3.70%) |
Jun 07, 2024 | 1.640 | 1.640 | 1.610 | 1.620 | 464,039 | -0.03(-1.82%) |
Jun 06, 2024 | 1.660 | 1.710 | 1.650 | 1.650 | 231,346 | -0.03(-1.79%) |
Jun 05, 2024 | 1.690 | 1.700 | 1.650 | 1.680 | 481,808 | -0.01(-0.59%) |
Jun 04, 2024 | 1.700 | 1.745 | 1.675 | 1.690 | 313,887 | +0.01(+0.60%) |
Jun 03, 2024 | 1.700 | 1.740 | 1.680 | 1.680 | 352,781 | -0.03(-1.75%) |
May 31, 2024 | 1.690 | 1.710 | 1.680 | 1.710 | 262,805 | +0.00(+0.00%) |
May 30, 2024 | 1.720 | 1.730 | 1.690 | 1.710 | 261,523 | -0.01(-0.58%) |
May 29, 2024 | 1.710 | 1.740 | 1.680 | 1.720 | 412,074 | -0.02(-1.15%) |
May 28, 2024 | 1.690 | 1.800 | 1.660 | 1.740 | 453,636 | +0.05(+2.96%) |
May 24, 2024 | 1.720 | 1.780 | 1.670 | 1.690 | 539,004 | -0.03(-1.74%) |
May 23, 2024 | 1.850 | 1.890 | 1.720 | 1.720 | 459,225 | -0.09(-4.97%) |
May 22, 2024 | 1.830 | 1.900 | 1.800 | 1.810 | 306,161 | -0.01(-0.55%) |
May 21, 2024 | 1.900 | 1.910 | 1.820 | 1.820 | 313,952 | -0.07(-3.70%) |
May 20, 2024 | 1.900 | 1.945 | 1.860 | 1.890 | 393,470 | +0.00(+0.00%) |
May 17, 2024 | 1.970 | 2.020 | 1.870 | 1.890 | 435,617 | -0.07(-3.57%) |
May 16, 2024 | 1.970 | 2.020 | 1.930 | 1.960 | 1,300,162 | -0.01(-0.51%) |
May 15, 2024 | 2.060 | 2.070 | 1.970 | 1.970 | 532,221 | -0.07(-3.43%) |
May 14, 2024 | 2.100 | 2.150 | 2.040 | 2.040 | 549,005 | -0.08(-3.77%) |
May 13, 2024 | 2.110 | 2.150 | 2.090 | 2.120 | 543,017 | +0.03(+1.44%) |
May 10, 2024 | 2.270 | 2.280 | 2.070 | 2.090 | 708,284 | -0.19(-8.33%) |
May 09, 2024 | 2.300 | 2.340 | 2.260 | 2.280 | 410,460 | -0.04(-1.72%) |
May 08, 2024 | 2.400 | 2.415 | 2.320 | 2.320 | 351,250 | -0.12(-4.92%) |
May 07, 2024 | 2.530 | 2.530 | 2.400 | 2.440 | 959,634 | -0.07(-2.79%) |
May 06, 2024 | 2.490 | 2.515 | 2.475 | 2.510 | 1,183,666 | +0.01(+0.40%) |
May 03, 2024 | 2.420 | 2.500 | 2.420 | 2.500 | 647,679 | +0.09(+3.73%) |
May 02, 2024 | 2.430 | 2.480 | 2.405 | 2.410 | 752,489 | +0.01(+0.42%) |
May 01, 2024 | 2.380 | 2.456 | 2.380 | 2.400 | 715,383 | +0.02(+0.84%) |
Apr 30, 2024 | 2.470 | 2.510 | 2.360 | 2.380 | 853,027 | -0.12(-4.80%) |
Apr 29, 2024 | 2.470 | 2.525 | 2.470 | 2.500 | 1,198,127 | +0.04(+1.63%) |
Apr 26, 2024 | 2.440 | 2.510 | 2.440 | 2.460 | 656,734 | +0.03(+1.23%) |
Apr 25, 2024 | 2.430 | 2.510 | 2.400 | 2.430 | 717,849 | -0.03(-1.22%) |
Apr 24, 2024 | 2.460 | 2.510 | 2.430 | 2.460 | 896,875 | -0.01(-0.40%) |
Apr 23, 2024 | 2.330 | 2.470 | 2.300 | 2.470 | 649,774 | +0.14(+6.01%) |
Apr 22, 2024 | 2.270 | 2.360 | 2.270 | 2.330 | 578,573 | +0.05(+2.19%) |
Apr 19, 2024 | 2.220 | 2.305 | 2.220 | 2.280 | 626,975 | +0.03(+1.33%) |
Apr 18, 2024 | 2.250 | 2.295 | 2.240 | 2.250 | 780,912 | -0.02(-0.88%) |
Apr 17, 2024 | 2.330 | 2.380 | 2.250 | 2.270 | 739,647 | -0.06(-2.58%) |
Apr 16, 2024 | 2.410 | 2.440 | 2.310 | 2.330 | 762,907 | -0.08(-3.32%) |
Apr 15, 2024 | 2.420 | 2.485 | 2.390 | 2.410 | 587,505 | -0.01(-0.41%) |
Apr 12, 2024 | 2.400 | 2.495 | 2.400 | 2.420 | 747,044 | -0.01(-0.41%) |
Apr 11, 2024 | 2.490 | 2.535 | 2.420 | 2.430 | 1,177,769 | -0.07(-2.80%) |
Apr 10, 2024 | 2.430 | 2.515 | 2.430 | 2.500 | 1,336,616 | +0.00(+0.00%) |
Apr 09, 2024 | 2.480 | 2.520 | 2.470 | 2.500 | 951,642 | +0.01(+0.40%) |
Apr 08, 2024 | 2.420 | 2.500 | 2.420 | 2.490 | 1,055,604 | +0.07(+2.89%) |
Apr 05, 2024 | 2.420 | 2.485 | 2.395 | 2.420 | 800,712 | +0.02(+0.83%) |
Apr 04, 2024 | 2.470 | 2.510 | 2.400 | 2.400 | 615,916 | -0.06(-2.44%) |
Apr 03, 2024 | 2.390 | 2.510 | 2.390 | 2.460 | 1,029,142 | +0.08(+3.36%) |
Apr 02, 2024 | 2.460 | 2.500 | 2.365 | 2.380 | 1,237,183 | -0.12(-4.80%) |
Apr 01, 2024 | 2.500 | 2.530 | 2.470 | 2.500 | 664,364 | +0.00(+0.00%) |
Mar 28, 2024 | 2.500 | 2.500 | 2.480 | 2.500 | 899,415 | +0.01(+0.40%) |
Mar 27, 2024 | 2.450 | 2.530 | 2.450 | 2.490 | 1,253,754 | +0.03(+1.22%) |
Mar 26, 2024 | 2.460 | 2.495 | 2.450 | 2.460 | 546,011 | +0.01(+0.41%) |
Mar 25, 2024 | 2.450 | 2.515 | 2.450 | 2.450 | 883,178 | -0.02(-0.81%) |
Mar 22, 2024 | 2.500 | 2.510 | 2.460 | 2.470 | 688,214 | -0.03(-1.20%) |
Mar 21, 2024 | 2.520 | 2.530 | 2.480 | 2.500 | 938,267 | -0.01(-0.40%) |
Mar 20, 2024 | 2.460 | 2.535 | 2.450 | 2.510 | 759,399 | +0.04(+1.62%) |
Mar 19, 2024 | 2.540 | 2.540 | 2.460 | 2.470 | 775,822 | -0.04(-1.59%) |
Mar 18, 2024 | 2.560 | 2.600 | 2.450 | 2.510 | 1,708,569 | +0.03(+1.21%) |
Mar 15, 2024 | 2.440 | 2.490 | 2.410 | 2.480 | 2,191,258 | +0.04(+1.64%) |
Mar 14, 2024 | 2.380 | 2.460 | 2.380 | 2.440 | 1,013,938 | +0.03(+1.24%) |
Mar 13, 2024 | 2.470 | 2.520 | 2.390 | 2.410 | 1,089,601 | -0.09(-3.60%) |
Mar 12, 2024 | 2.400 | 2.520 | 2.400 | 2.500 | 993,281 | +0.05(+2.04%) |
Mar 11, 2024 | 2.380 | 2.470 | 2.340 | 2.450 | 1,379,191 | +0.07(+2.94%) |
Mar 08, 2024 | 2.350 | 2.420 | 2.330 | 2.380 | 432,477 | +0.05(+2.15%) |
Mar 07, 2024 | 2.330 | 2.370 | 2.300 | 2.330 | 190,640 | +0.02(+0.87%) |
Mar 06, 2024 | 2.330 | 2.350 | 2.275 | 2.310 | 557,922 | -0.01(-0.43%) |
Mar 05, 2024 | 2.280 | 2.405 | 2.280 | 2.320 | 636,447 | -0.02(-0.85%) |
Mar 04, 2024 | 2.330 | 2.370 | 2.263 | 2.340 | 1,553,192 | +0.00(+0.00%) |
Mar 01, 2024 | 2.450 | 2.450 | 2.340 | 2.340 | 298,678 | -0.11(-4.49%) |
Feb 29, 2024 | 2.390 | 2.460 | 2.385 | 2.450 | 872,304 | +0.06(+2.51%) |
Feb 28, 2024 | 2.350 | 2.410 | 2.349 | 2.390 | 735,041 | -0.01(-0.42%) |
Feb 27, 2024 | 2.380 | 2.440 | 2.360 | 2.400 | 656,619 | +0.02(+0.84%) |
Feb 26, 2024 | 2.470 | 2.470 | 2.360 | 2.380 | 1,131,103 | -0.09(-3.64%) |
Feb 23, 2024 | 2.420 | 2.490 | 2.400 | 2.470 | 542,478 | +0.02(+0.82%) |
Feb 22, 2024 | 2.460 | 2.490 | 2.440 | 2.450 | 755,863 | +0.00(+0.00%) |
Feb 21, 2024 | 2.400 | 2.470 | 2.315 | 2.450 | 1,368,579 | +0.03(+1.24%) |
Feb 20, 2024 | 2.450 | 2.450 | 2.380 | 2.420 | 799,473 | -0.05(-2.02%) |
Feb 16, 2024 | 2.520 | 2.540 | 2.470 | 2.470 | 526,350 | -0.06(-2.37%) |
Feb 15, 2024 | 2.390 | 2.545 | 2.385 | 2.530 | 2,201,834 | +0.13(+5.42%) |
Feb 14, 2024 | 2.320 | 2.400 | 2.320 | 2.400 | 591,089 | +0.09(+3.90%) |
Feb 13, 2024 | 2.300 | 2.355 | 2.260 | 2.310 | 884,221 | -0.02(-0.86%) |
Feb 12, 2024 | 2.300 | 2.400 | 2.300 | 2.330 | 755,154 | +0.02(+0.87%) |
Feb 09, 2024 | 2.200 | 2.320 | 2.200 | 2.310 | 930,005 | +0.11(+5.00%) |
Feb 08, 2024 | 2.140 | 2.220 | 2.140 | 2.200 | 609,803 | +0.04(+1.85%) |
Feb 07, 2024 | 2.190 | 2.210 | 2.130 | 2.160 | 1,105,300 | -0.03(-1.37%) |
Feb 06, 2024 | 2.140 | 2.205 | 2.140 | 2.190 | 1,202,847 | +0.00(+0.00%) |
Feb 05, 2024 | 2.170 | 2.220 | 2.160 | 2.190 | 1,621,327 | +0.02(+0.92%) |
Feb 02, 2024 | 2.140 | 2.190 | 2.120 | 2.170 | 1,023,755 | +0.03(+1.40%) |
Feb 01, 2024 | 2.200 | 2.250 | 2.040 | 2.140 | 3,628,427 | +0.08(+3.88%) |
Jan 31, 2024 | 2.050 | 2.100 | 2.040 | 2.060 | 654,250 | -0.01(-0.48%) |
Jan 30, 2024 | 2.030 | 2.095 | 2.020 | 2.070 | 761,314 | +0.01(+0.49%) |
Jan 29, 2024 | 2.010 | 2.080 | 2.000 | 2.060 | 472,227 | +0.03(+1.48%) |
Jan 26, 2024 | 2.020 | 2.090 | 2.010 | 2.030 | 307,175 | -0.01(-0.49%) |
Jan 25, 2024 | 2.070 | 2.070 | 2.022 | 2.040 | 323,969 | -0.02(-0.97%) |
Jan 24, 2024 | 2.050 | 2.090 | 2.010 | 2.060 | 935,665 | +0.04(+1.98%) |
Jan 23, 2024 | 2.000 | 2.060 | 1.970 | 2.020 | 789,055 | +0.01(+0.50%) |
Jan 22, 2024 | 2.120 | 2.160 | 2.000 | 2.010 | 1,230,775 | -0.13(-6.07%) |
Jan 19, 2024 | 2.190 | 2.210 | 2.110 | 2.140 | 1,697,243 | -0.03(-1.38%) |
Jan 18, 2024 | 2.130 | 2.200 | 2.125 | 2.170 | 1,229,869 | +0.02(+0.93%) |
Jan 17, 2024 | 2.150 | 2.210 | 2.140 | 2.150 | 2,799,281 | +0.00(+0.00%) |
Jan 16, 2024 | 2.130 | 2.200 | 2.100 | 2.150 | 1,203,455 | -0.01(-0.46%) |
Jan 12, 2024 | 2.200 | 2.240 | 2.160 | 2.160 | 651,640 | -0.03(-1.37%) |
Jan 11, 2024 | 2.240 | 2.250 | 2.150 | 2.190 | 755,356 | -0.05(-2.23%) |
Jan 10, 2024 | 2.150 | 2.245 | 2.135 | 2.240 | 1,416,838 | +0.07(+3.23%) |
Jan 09, 2024 | 2.110 | 2.185 | 2.090 | 2.170 | 1,279,316 | +0.06(+2.84%) |
Jan 08, 2024 | 2.140 | 2.185 | 2.110 | 2.110 | 405,452 | -0.06(-2.76%) |
Jan 05, 2024 | 2.100 | 2.190 | 2.090 | 2.170 | 730,798 | +0.05(+2.36%) |
Jan 04, 2024 | 2.060 | 2.145 | 2.040 | 2.120 | 902,263 | +0.03(+1.44%) |
Jan 03, 2024 | 1.960 | 2.090 | 1.960 | 2.090 | 724,961 | +0.11(+5.56%) |
Jan 02, 2024 | 2.010 | 2.040 | 1.960 | 1.980 | 641,843 | -0.06(-2.94%) |
Dec 29, 2023 | 2.060 | 2.105 | 2.030 | 2.040 | 763,225 | -0.05(-2.39%) |
Dec 28, 2023 | 2.090 | 2.190 | 2.090 | 2.090 | 797,180 | -0.05(-2.34%) |
Dec 27, 2023 | 2.130 | 2.150 | 2.105 | 2.140 | 695,205 | +0.01(+0.47%) |
Dec 26, 2023 | 2.160 | 2.168 | 2.115 | 2.130 | 723,266 | -0.01(-0.47%) |
Dec 22, 2023 | 2.070 | 2.149 | 2.030 | 2.140 | 928,948 | +0.05(+2.39%) |
Dec 21, 2023 | 1.980 | 2.100 | 1.980 | 2.090 | 1,052,392 | +0.11(+5.56%) |
Dec 20, 2023 | 2.070 | 2.100 | 1.980 | 1.980 | 804,931 | -0.13(-6.16%) |
Dec 19, 2023 | 2.030 | 2.120 | 2.010 | 2.110 | 867,909 | +0.06(+2.93%) |
Dec 18, 2023 | 2.000 | 2.050 | 1.980 | 2.050 | 863,061 | +0.03(+1.49%) |
Dec 15, 2023 | 2.080 | 2.090 | 1.980 | 2.020 | 947,778 | -0.06(-2.88%) |
Dec 14, 2023 | 2.050 | 2.090 | 2.040 | 2.080 | 921,671 | +0.03(+1.46%) |
Dec 13, 2023 | 2.000 | 2.050 | 1.980 | 2.050 | 1,246,694 | +0.06(+3.02%) |
Dec 12, 2023 | 1.850 | 2.000 | 1.850 | 1.990 | 676,768 | +0.14(+7.57%) |
Dec 11, 2023 | 1.790 | 1.870 | 1.705 | 1.850 | 1,086,233 | -0.01(-0.54%) |
Dec 08, 2023 | 1.860 | 1.900 | 1.820 | 1.860 | 827,949 | +0.03(+1.64%) |
Dec 07, 2023 | 1.860 | 1.910 | 1.760 | 1.830 | 949,195 | -0.02(-1.08%) |
Dec 06, 2023 | 1.780 | 1.860 | 1.750 | 1.850 | 1,074,126 | +0.08(+4.52%) |
Dec 05, 2023 | 1.730 | 1.770 | 1.730 | 1.770 | 472,417 | +0.02(+1.14%) |
Dec 04, 2023 | 1.620 | 1.795 | 1.620 | 1.750 | 977,415 | +0.11(+6.71%) |
Dec 01, 2023 | 1.550 | 1.645 | 1.550 | 1.640 | 323,458 | +0.06(+3.80%) |
Nov 30, 2023 | 1.570 | 1.600 | 1.555 | 1.580 | 234,055 | -0.01(-0.63%) |
Nov 29, 2023 | 1.590 | 1.620 | 1.580 | 1.590 | 404,404 | +0.02(+1.27%) |
Nov 28, 2023 | 1.570 | 1.600 | 1.560 | 1.570 | 429,936 | -0.02(-1.26%) |
Nov 27, 2023 | 1.610 | 1.640 | 1.570 | 1.590 | 463,453 | -0.02(-1.24%) |
Nov 24, 2023 | 1.680 | 1.680 | 1.610 | 1.610 | 332,047 | -0.09(-5.29%) |
Nov 22, 2023 | 1.750 | 1.760 | 1.700 | 1.700 | 327,154 | -0.02(-1.16%) |
Nov 21, 2023 | 1.810 | 1.820 | 1.720 | 1.720 | 419,905 | -0.07(-3.91%) |
Nov 20, 2023 | 1.740 | 1.795 | 1.735 | 1.790 | 305,437 | +0.07(+4.07%) |
Nov 17, 2023 | 1.730 | 1.765 | 1.720 | 1.720 | 345,170 | -0.02(-1.15%) |
Nov 16, 2023 | 1.790 | 1.790 | 1.740 | 1.740 | 433,286 | -0.05(-2.79%) |
Nov 15, 2023 | 1.750 | 1.800 | 1.750 | 1.790 | 265,319 | +0.05(+2.87%) |
Nov 14, 2023 | 1.730 | 1.750 | 1.720 | 1.740 | 303,231 | +0.04(+2.35%) |
Nov 13, 2023 | 1.720 | 1.750 | 1.700 | 1.700 | 350,214 | -0.05(-2.86%) |
Nov 10, 2023 | 1.740 | 1.755 | 1.701 | 1.750 | 235,753 | +0.03(+1.74%) |
Nov 09, 2023 | 1.740 | 1.780 | 1.710 | 1.720 | 442,287 | -0.03(-1.71%) |
Nov 08, 2023 | 1.750 | 1.780 | 1.740 | 1.750 | 374,119 | -0.03(-1.69%) |
Nov 07, 2023 | 1.760 | 1.800 | 1.760 | 1.780 | 294,080 | -0.01(-0.56%) |
Nov 06, 2023 | 1.750 | 1.810 | 1.750 | 1.790 | 299,969 | +0.03(+1.70%) |
Nov 03, 2023 | 1.790 | 1.830 | 1.750 | 1.760 | 742,709 | +0.03(+1.73%) |
Nov 02, 2023 | 1.710 | 1.770 | 1.690 | 1.730 | 736,009 | +0.02(+1.17%) |