Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 1.765 | 1.940 | 1.765 | 1.780 | 15,761 | +0.00(+0.00%) |
Jun 11, 2024 | 1.810 | 1.810 | 1.740 | 1.780 | 20,896 | -0.03(-1.66%) |
Jun 10, 2024 | 1.830 | 1.855 | 1.766 | 1.810 | 32,365 | -0.02(-1.09%) |
Jun 07, 2024 | 1.960 | 1.960 | 1.813 | 1.830 | 30,264 | -0.14(-7.11%) |
Jun 06, 2024 | 1.974 | 1.990 | 1.948 | 1.970 | 13,451 | +0.13(+7.07%) |
Jun 05, 2024 | 1.750 | 1.880 | 1.710 | 1.840 | 13,764 | +0.03(+1.71%) |
Jun 04, 2024 | 1.860 | 1.860 | 1.750 | 1.809 | 38,622 | -0.06(-3.42%) |
Jun 03, 2024 | 1.910 | 1.910 | 1.860 | 1.873 | 23,458 | -0.04(-1.94%) |
May 31, 2024 | 1.996 | 1.996 | 1.890 | 1.910 | 28,090 | -0.07(-3.50%) |
May 30, 2024 | 2.013 | 2.013 | 1.979 | 1.979 | 14,054 | -0.02(-1.04%) |
May 29, 2024 | 2.060 | 2.084 | 1.992 | 2.000 | 24,369 | -0.08(-4.01%) |
May 28, 2024 | 1.990 | 2.120 | 1.990 | 2.083 | 61,448 | +0.15(+7.59%) |
May 24, 2024 | 1.983 | 1.990 | 1.870 | 1.937 | 76,811 | -0.02(-0.95%) |
May 23, 2024 | 2.000 | 2.020 | 1.954 | 1.955 | 30,593 | -0.04(-2.25%) |
May 22, 2024 | 2.100 | 2.100 | 2.000 | 2.000 | 33,831 | -0.11(-5.17%) |
May 21, 2024 | 2.050 | 2.120 | 2.050 | 2.109 | 24,215 | -0.01(-0.52%) |
May 20, 2024 | 2.073 | 2.150 | 2.073 | 2.120 | 82,920 | +0.07(+3.41%) |
May 17, 2024 | 2.090 | 2.090 | 2.020 | 2.050 | 43,205 | +0.03(+1.41%) |
May 16, 2024 | 2.080 | 2.080 | 2.020 | 2.022 | 28,281 | -0.06(-2.81%) |
May 15, 2024 | 2.013 | 2.130 | 2.000 | 2.080 | 41,705 | +0.10(+5.05%) |
May 14, 2024 | 2.010 | 2.011 | 1.960 | 1.980 | 43,848 | -0.01(-0.29%) |
May 13, 2024 | 2.066 | 2.080 | 1.970 | 1.986 | 49,333 | -0.08(-3.84%) |
May 10, 2024 | 2.100 | 2.121 | 2.065 | 2.065 | 45,915 | -0.03(-1.38%) |
May 09, 2024 | 2.059 | 2.140 | 2.059 | 2.094 | 58,396 | +0.02(+0.79%) |
May 08, 2024 | 2.130 | 2.140 | 2.078 | 2.078 | 21,204 | -0.06(-2.92%) |
May 07, 2024 | 2.160 | 2.170 | 2.140 | 2.140 | 19,296 | -0.01(-0.47%) |
May 06, 2024 | 2.110 | 2.200 | 2.100 | 2.150 | 50,432 | +0.05(+2.63%) |
May 03, 2024 | 2.095 | 2.105 | 2.080 | 2.095 | 12,991 | -0.02(-1.18%) |
May 02, 2024 | 2.100 | 2.140 | 2.040 | 2.120 | 11,904 | +0.05(+2.42%) |
May 01, 2024 | 2.075 | 2.100 | 2.020 | 2.070 | 37,273 | +0.03(+1.47%) |
Apr 30, 2024 | 2.104 | 2.160 | 2.040 | 2.040 | 80,115 | -0.17(-7.69%) |
Apr 29, 2024 | 2.220 | 2.270 | 2.210 | 2.210 | 23,028 | +0.00(+0.00%) |
Apr 26, 2024 | 2.250 | 2.250 | 2.200 | 2.210 | 73,957 | +0.00(+0.00%) |
Apr 25, 2024 | 2.120 | 2.232 | 2.110 | 2.210 | 32,574 | +0.10(+4.74%) |
Apr 24, 2024 | 2.130 | 2.150 | 2.100 | 2.110 | 14,340 | -0.02(-0.94%) |
Apr 23, 2024 | 2.040 | 2.189 | 2.040 | 2.130 | 49,480 | +0.08(+4.16%) |
Apr 22, 2024 | 2.210 | 2.210 | 2.000 | 2.045 | 54,293 | -0.18(-8.03%) |
Apr 19, 2024 | 2.210 | 2.240 | 2.190 | 2.224 | 51,182 | +0.01(+0.47%) |
Apr 18, 2024 | 2.209 | 2.230 | 2.209 | 2.213 | 6,387 | -0.01(-0.32%) |
Apr 17, 2024 | 2.190 | 2.220 | 2.175 | 2.220 | 12,602 | +0.04(+1.83%) |
Apr 16, 2024 | 2.220 | 2.220 | 2.080 | 2.180 | 26,767 | -0.04(-1.97%) |
Apr 15, 2024 | 2.200 | 2.240 | 2.010 | 2.224 | 47,136 | +0.12(+5.90%) |
Apr 12, 2024 | 1.980 | 2.180 | 1.980 | 2.100 | 61,056 | +0.12(+6.06%) |
Apr 11, 2024 | 1.950 | 1.980 | 1.923 | 1.980 | 32,665 | +0.03(+1.33%) |
Apr 10, 2024 | 2.110 | 2.110 | 1.930 | 1.954 | 29,375 | -0.06(-2.79%) |
Apr 09, 2024 | 2.000 | 2.010 | 1.990 | 2.010 | 40,922 | +0.04(+2.29%) |
Apr 08, 2024 | 1.970 | 2.000 | 1.950 | 1.965 | 26,498 | +0.01(+0.75%) |
Apr 05, 2024 | 2.000 | 2.050 | 1.937 | 1.950 | 46,457 | -0.03(-1.74%) |
Apr 04, 2024 | 2.000 | 2.007 | 1.970 | 1.985 | 17,973 | -0.00(-0.25%) |
Apr 03, 2024 | 2.045 | 2.070 | 1.980 | 1.990 | 56,429 | -0.04(-1.97%) |
Apr 02, 2024 | 2.080 | 2.080 | 2.027 | 2.030 | 32,670 | +0.06(+3.05%) |
Apr 01, 2024 | 1.950 | 2.010 | 1.950 | 1.970 | 42,769 | +0.02(+1.17%) |
Mar 28, 2024 | 1.870 | 1.960 | 1.867 | 1.947 | 44,068 | +0.10(+5.26%) |
Mar 27, 2024 | 1.820 | 1.850 | 1.800 | 1.850 | 12,844 | +0.04(+2.21%) |
Mar 26, 2024 | 1.707 | 1.823 | 1.690 | 1.810 | 48,980 | +0.15(+9.04%) |
Mar 25, 2024 | 1.760 | 1.780 | 1.660 | 1.660 | 8,791 | -0.06(-3.32%) |
Mar 22, 2024 | 1.670 | 1.750 | 1.670 | 1.717 | 4,923 | -0.06(-3.54%) |
Mar 21, 2024 | 1.780 | 1.785 | 1.711 | 1.780 | 21,319 | +0.03(+1.42%) |
Mar 20, 2024 | 1.630 | 1.755 | 1.630 | 1.755 | 11,278 | +0.11(+7.01%) |
Mar 19, 2024 | 1.622 | 1.640 | 1.620 | 1.640 | 16,691 | +0.00(+0.00%) |
Mar 18, 2024 | 1.630 | 1.640 | 1.620 | 1.640 | 17,296 | +0.00(+0.00%) |
Mar 15, 2024 | 1.610 | 1.640 | 1.590 | 1.640 | 24,749 | +0.03(+1.86%) |
Mar 14, 2024 | 1.710 | 1.710 | 1.610 | 1.610 | 19,657 | -0.09(-5.29%) |
Mar 13, 2024 | 1.610 | 1.700 | 1.600 | 1.700 | 16,075 | +0.06(+3.66%) |
Mar 12, 2024 | 1.600 | 1.640 | 1.585 | 1.640 | 21,821 | +0.00(+0.00%) |
Mar 11, 2024 | 1.570 | 1.640 | 1.570 | 1.640 | 37,158 | +0.16(+10.81%) |
Mar 08, 2024 | 1.513 | 1.513 | 1.450 | 1.480 | 33,913 | -0.02(-1.33%) |
Mar 07, 2024 | 1.500 | 1.504 | 1.467 | 1.500 | 19,451 | +0.06(+4.17%) |
Mar 06, 2024 | 1.506 | 1.520 | 1.420 | 1.440 | 30,674 | -0.05(-3.36%) |
Mar 05, 2024 | 1.490 | 1.540 | 1.480 | 1.490 | 29,138 | +0.04(+2.86%) |
Mar 04, 2024 | 1.430 | 1.470 | 1.410 | 1.449 | 65,597 | +0.06(+4.22%) |
Mar 01, 2024 | 1.320 | 1.400 | 1.302 | 1.390 | 81,291 | +0.10(+7.75%) |
Feb 29, 2024 | 1.320 | 1.320 | 1.250 | 1.290 | 7,126 | +0.10(+8.40%) |
Feb 28, 2024 | 1.190 | 1.190 | 1.170 | 1.190 | 4,162 | +0.04(+3.48%) |
Feb 27, 2024 | 1.200 | 1.220 | 1.143 | 1.150 | 9,739 | -0.06(-4.96%) |
Feb 26, 2024 | 1.234 | 1.235 | 1.210 | 1.210 | 6,240 | -0.03(-2.42%) |
Feb 23, 2024 | 1.185 | 1.240 | 1.180 | 1.240 | 8,101 | +0.13(+11.71%) |
Feb 22, 2024 | 1.115 | 1.160 | 1.065 | 1.110 | 122,170 | -0.03(-2.89%) |
Feb 21, 2024 | 1.140 | 1.143 | 1.101 | 1.143 | 20,443 | +0.00(+0.26%) |
Feb 20, 2024 | 1.184 | 1.184 | 1.136 | 1.140 | 8,505 | -0.03(-2.56%) |
Feb 16, 2024 | 1.170 | 1.170 | 1.150 | 1.170 | 4,353 | +0.01(+0.86%) |
Feb 15, 2024 | 1.170 | 1.170 | 1.160 | 1.160 | 3,390 | -0.01(-1.11%) |
Feb 14, 2024 | 1.180 | 1.190 | 1.160 | 1.173 | 13,571 | -0.02(-1.43%) |
Feb 13, 2024 | 1.210 | 1.216 | 1.190 | 1.190 | 35,701 | -0.04(-3.02%) |
Feb 12, 2024 | 1.250 | 1.250 | 1.227 | 1.227 | 7,529 | -0.01(-0.73%) |
Feb 09, 2024 | 1.190 | 1.266 | 1.190 | 1.236 | 23,835 | -0.04(-3.21%) |
Feb 08, 2024 | 1.280 | 1.280 | 1.275 | 1.277 | 7,212 | +0.00(+0.00%) |
Feb 07, 2024 | 1.307 | 1.308 | 1.277 | 1.277 | 8,652 | -0.06(-4.27%) |
Feb 06, 2024 | 1.300 | 1.334 | 1.294 | 1.334 | 15,172 | +0.03(+2.22%) |
Feb 05, 2024 | 1.320 | 1.330 | 1.292 | 1.305 | 4,437 | -0.06(-4.04%) |
Feb 02, 2024 | 1.360 | 1.380 | 1.350 | 1.360 | 61,896 | -0.02(-1.45%) |
Feb 01, 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 12,641 | -0.02(-1.08%) |
Jan 31, 2024 | 1.400 | 1.410 | 1.340 | 1.395 | 2,675 | +0.04(+3.33%) |
Jan 30, 2024 | 1.348 | 1.360 | 1.345 | 1.350 | 5,257 | -0.01(-0.74%) |
Jan 29, 2024 | 1.356 | 1.360 | 1.350 | 1.360 | 2,215 | +0.01(+0.74%) |
Jan 26, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 783 | -0.01(-1.10%) |
Jan 25, 2024 | 1.360 | 1.371 | 1.360 | 1.365 | 6,315 | +0.00(+0.37%) |
Jan 24, 2024 | 1.403 | 1.403 | 1.360 | 1.360 | 14,227 | -0.05(-3.55%) |
Jan 23, 2024 | 1.300 | 1.410 | 1.300 | 1.410 | 24,456 | +0.13(+10.16%) |
Jan 22, 2024 | 1.337 | 1.337 | 1.280 | 1.280 | 3,924 | -0.05(-3.76%) |
Jan 19, 2024 | 1.280 | 1.367 | 1.280 | 1.330 | 16,215 | +0.04(+2.74%) |
Jan 18, 2024 | 1.290 | 1.320 | 1.280 | 1.294 | 9,363 | +0.03(+2.74%) |
Jan 17, 2024 | 1.300 | 1.300 | 1.260 | 1.260 | 21,365 | -0.05(-3.82%) |
Jan 16, 2024 | 1.387 | 1.400 | 1.310 | 1.310 | 31,709 | +0.12(+10.08%) |
Jan 12, 2024 | 1.170 | 1.227 | 1.170 | 1.190 | 2,874 | +0.04(+3.12%) |
Jan 11, 2024 | 1.195 | 1.240 | 1.110 | 1.154 | 17,634 | -0.05(-3.83%) |
Jan 10, 2024 | 1.220 | 1.240 | 1.126 | 1.200 | 17,162 | -0.04(-3.23%) |
Jan 09, 2024 | 1.260 | 1.264 | 1.237 | 1.240 | 26,515 | -0.01(-0.65%) |
Jan 08, 2024 | 1.290 | 1.310 | 1.248 | 1.248 | 20,144 | -0.06(-4.73%) |
Jan 05, 2024 | 1.280 | 1.330 | 1.280 | 1.310 | 20,229 | +0.01(+0.54%) |
Jan 04, 2024 | 1.300 | 1.310 | 1.280 | 1.303 | 12,942 | -0.03(-2.03%) |
Jan 03, 2024 | 1.350 | 1.360 | 1.320 | 1.330 | 17,210 | -0.03(-2.21%) |
Jan 02, 2024 | 1.350 | 1.360 | 1.340 | 1.360 | 14,629 | +0.03(+2.14%) |
Dec 29, 2023 | 1.350 | 1.350 | 1.290 | 1.331 | 17,938 | -0.02(-1.37%) |
Dec 28, 2023 | 1.390 | 1.400 | 1.340 | 1.350 | 21,305 | -0.05(-3.45%) |
Dec 27, 2023 | 1.420 | 1.427 | 1.381 | 1.398 | 22,709 | -0.03(-1.78%) |
Dec 26, 2023 | 1.390 | 1.430 | 1.370 | 1.423 | 44,130 | +0.06(+4.67%) |
Dec 22, 2023 | 1.370 | 1.420 | 1.340 | 1.360 | 61,146 | +0.02(+1.49%) |
Dec 21, 2023 | 1.390 | 1.390 | 1.340 | 1.340 | 24,987 | -0.05(-3.60%) |
Dec 20, 2023 | 1.440 | 1.440 | 1.390 | 1.390 | 28,565 | -0.05(-3.47%) |
Dec 19, 2023 | 1.390 | 1.450 | 1.390 | 1.440 | 19,473 | +0.05(+3.32%) |
Dec 18, 2023 | 1.490 | 1.500 | 1.394 | 1.394 | 7,479 | -0.10(-6.78%) |
Dec 15, 2023 | 1.550 | 1.570 | 1.485 | 1.495 | 18,251 | -0.06(-4.17%) |
Dec 14, 2023 | 1.560 | 1.690 | 1.480 | 1.560 | 315,844 | +0.02(+1.50%) |
Dec 13, 2023 | 1.380 | 1.537 | 1.380 | 1.537 | 12,823 | +0.11(+8.01%) |
Dec 12, 2023 | 1.450 | 1.460 | 1.406 | 1.423 | 31,950 | -0.04(-2.87%) |
Dec 11, 2023 | 1.478 | 1.478 | 1.450 | 1.465 | 15,000 | -0.01(-0.58%) |
Dec 08, 2023 | 1.460 | 1.480 | 1.460 | 1.474 | 17,869 | -0.01(-0.44%) |
Dec 07, 2023 | 1.487 | 1.490 | 1.466 | 1.480 | 20,870 | -0.01(-0.47%) |
Dec 06, 2023 | 1.490 | 1.500 | 1.450 | 1.487 | 22,076 | +0.03(+1.71%) |
Dec 05, 2023 | 1.498 | 1.500 | 1.450 | 1.462 | 5,185 | -0.01(-0.95%) |
Dec 04, 2023 | 1.475 | 1.494 | 1.470 | 1.476 | 11,227 | -0.01(-0.51%) |
Dec 01, 2023 | 1.455 | 1.484 | 1.420 | 1.484 | 82,729 | +0.11(+8.28%) |
Nov 30, 2023 | 1.470 | 1.470 | 1.330 | 1.370 | 36,149 | -0.10(-7.12%) |
Nov 29, 2023 | 1.470 | 1.480 | 1.464 | 1.475 | 24,038 | -0.00(-0.34%) |
Nov 28, 2023 | 1.390 | 1.530 | 1.390 | 1.480 | 38,561 | +0.13(+9.63%) |
Nov 27, 2023 | 1.300 | 1.353 | 1.290 | 1.350 | 10,406 | +0.06(+4.65%) |
Nov 24, 2023 | 1.260 | 1.290 | 1.260 | 1.290 | 23,068 | +0.04(+3.08%) |
Nov 22, 2023 | 1.248 | 1.260 | 1.245 | 1.252 | 3,093 | -0.02(-1.46%) |
Nov 21, 2023 | 1.250 | 1.290 | 1.250 | 1.270 | 12,649 | +0.05(+4.10%) |
Nov 20, 2023 | 1.234 | 1.237 | 1.210 | 1.220 | 5,173 | -0.02(-1.61%) |
Nov 17, 2023 | 1.240 | 1.280 | 1.240 | 1.240 | 14,234 | +0.04(+3.33%) |
Nov 16, 2023 | 1.150 | 1.200 | 1.140 | 1.200 | 47,065 | +0.11(+10.09%) |
Nov 15, 2023 | 1.060 | 1.130 | 1.050 | 1.090 | 6,620 | -0.00(-0.46%) |
Nov 14, 2023 | 1.102 | 1.102 | 1.080 | 1.095 | 18,319 | +0.02(+2.34%) |
Nov 13, 2023 | 1.013 | 1.070 | 1.010 | 1.070 | 14,265 | +0.03(+2.88%) |
Nov 10, 2023 | 1.040 | 1.070 | 0.9975 | 1.040 | 21,004 | -0.04(-3.70%) |
Nov 09, 2023 | 0.9400 | 1.100 | 0.9400 | 1.080 | 120,663 | +0.15(+16.13%) |
Nov 08, 2023 | 0.9285 | 0.9500 | 0.9148 | 0.9300 | 13,890 | -0.01(-1.06%) |
Nov 07, 2023 | 0.8900 | 0.9429 | 0.8753 | 0.9400 | 98,002 | +0.03(+3.36%) |
Nov 06, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9094 | 34,786 | -0.01(-1.57%) |
Nov 03, 2023 | 0.8700 | 0.9300 | 0.8700 | 0.9239 | 19,041 | +0.07(+7.96%) |
Nov 02, 2023 | 0.8600 | 0.8796 | 0.8549 | 0.8558 | 9,883 | -0.01(-1.13%) |