Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.180 | 1.250 | 1.050 | 1.160 | 987,151 | -0.02(-1.69%) |
Jun 06, 2024 | 1.220 | 1.290 | 1.047 | 1.180 | 429,826 | -0.02(-1.67%) |
Jun 05, 2024 | 2.030 | 2.090 | 1.160 | 1.200 | 1,334,609 | -1.05(-46.67%) |
Jun 04, 2024 | 2.350 | 2.570 | 2.000 | 2.250 | 1,504,867 | +0.22(+10.84%) |
Jun 03, 2024 | 2.060 | 2.080 | 1.940 | 2.030 | 14,326 | -0.05(-2.40%) |
May 31, 2024 | 2.000 | 2.100 | 2.000 | 2.080 | 24,620 | +0.08(+4.00%) |
May 30, 2024 | 1.980 | 2.058 | 1.871 | 2.000 | 70,925 | +0.08(+4.17%) |
May 29, 2024 | 1.920 | 2.050 | 1.890 | 1.920 | 27,839 | -0.04(-2.04%) |
May 28, 2024 | 1.860 | 2.030 | 1.820 | 1.960 | 58,560 | +0.04(+2.08%) |
May 24, 2024 | 1.910 | 2.150 | 1.862 | 1.920 | 56,556 | -0.07(-3.52%) |
May 23, 2024 | 2.300 | 2.300 | 1.860 | 1.990 | 239,980 | -0.31(-13.48%) |
May 22, 2024 | 2.250 | 2.370 | 2.200 | 2.300 | 179,797 | +0.12(+5.50%) |
May 21, 2024 | 2.090 | 2.330 | 1.960 | 2.180 | 809,985 | +0.15(+7.39%) |
May 20, 2024 | 1.800 | 2.150 | 1.800 | 2.030 | 64,613 | +0.02(+1.00%) |
May 17, 2024 | 1.860 | 2.040 | 1.860 | 2.010 | 54,637 | +0.13(+6.91%) |
May 16, 2024 | 1.810 | 1.890 | 1.782 | 1.880 | 24,099 | +0.07(+3.71%) |
May 15, 2024 | 1.800 | 1.823 | 1.760 | 1.813 | 14,453 | +0.00(+0.15%) |
May 14, 2024 | 1.740 | 1.850 | 1.700 | 1.810 | 17,630 | +0.04(+2.26%) |
May 13, 2024 | 1.680 | 1.770 | 1.680 | 1.770 | 3,656 | +0.09(+5.36%) |
May 10, 2024 | 1.710 | 1.760 | 1.670 | 1.680 | 16,825 | -0.08(-4.55%) |
May 09, 2024 | 1.760 | 1.760 | 1.700 | 1.760 | 3,783 | -0.04(-2.22%) |
May 08, 2024 | 1.690 | 1.800 | 1.690 | 1.800 | 6,915 | +0.09(+5.26%) |
May 07, 2024 | 1.730 | 1.750 | 1.700 | 1.710 | 12,090 | -0.04(-2.29%) |
May 06, 2024 | 1.790 | 1.810 | 1.740 | 1.750 | 26,348 | -0.10(-5.41%) |
May 03, 2024 | 1.790 | 1.850 | 1.770 | 1.850 | 14,139 | +0.00(+0.00%) |
May 02, 2024 | 1.790 | 1.880 | 1.790 | 1.850 | 8,396 | +0.01(+0.54%) |
May 01, 2024 | 1.850 | 1.930 | 1.770 | 1.840 | 10,991 | +0.00(+0.13%) |
Apr 30, 2024 | 1.897 | 1.897 | 1.820 | 1.838 | 36,328 | -0.05(-2.77%) |
Apr 29, 2024 | 1.880 | 1.925 | 1.850 | 1.890 | 39,285 | +0.04(+2.16%) |
Apr 26, 2024 | 1.920 | 1.940 | 1.770 | 1.850 | 55,867 | -0.03(-1.60%) |
Apr 25, 2024 | 1.770 | 1.950 | 1.770 | 1.880 | 67,552 | +0.00(+0.01%) |
Apr 24, 2024 | 1.630 | 1.950 | 1.630 | 1.880 | 386,261 | +0.10(+5.62%) |
Apr 23, 2024 | 2.140 | 2.150 | 1.720 | 1.780 | 5,257,843 | -0.21(-10.55%) |
Apr 22, 2024 | 1.980 | 2.030 | 1.940 | 1.990 | 59,306 | +0.01(+0.71%) |
Apr 19, 2024 | 1.960 | 2.040 | 1.930 | 1.976 | 39,729 | +0.01(+0.30%) |
Apr 18, 2024 | 1.905 | 1.970 | 1.905 | 1.970 | 6,658 | +0.01(+0.51%) |
Apr 17, 2024 | 1.910 | 1.990 | 1.900 | 1.960 | 23,047 | +0.02(+1.03%) |
Apr 16, 2024 | 1.990 | 2.000 | 1.900 | 1.940 | 29,940 | +0.04(+2.11%) |
Apr 15, 2024 | 1.990 | 2.020 | 1.900 | 1.900 | 32,095 | -0.07(-3.55%) |
Apr 12, 2024 | 1.930 | 2.090 | 1.900 | 1.970 | 87,125 | +0.08(+4.23%) |
Apr 11, 2024 | 1.910 | 2.010 | 1.860 | 1.890 | 145,668 | -0.21(-10.00%) |
Apr 10, 2024 | 2.180 | 2.279 | 1.760 | 2.100 | 2,289,477 | -0.04(-1.87%) |
Apr 09, 2024 | 2.120 | 2.400 | 2.101 | 2.140 | 272,471 | +0.08(+3.88%) |
Apr 08, 2024 | 2.060 | 2.060 | 1.923 | 2.060 | 10,603 | +0.01(+0.54%) |
Apr 05, 2024 | 1.990 | 2.060 | 1.960 | 2.049 | 39,503 | +0.08(+3.90%) |
Apr 04, 2024 | 1.950 | 1.981 | 1.920 | 1.972 | 15,833 | +0.03(+1.65%) |
Apr 03, 2024 | 1.900 | 1.950 | 1.900 | 1.940 | 18,528 | -0.01(-0.51%) |
Apr 02, 2024 | 1.940 | 1.956 | 1.915 | 1.950 | 16,942 | +0.05(+2.63%) |
Apr 01, 2024 | 1.900 | 1.950 | 1.860 | 1.900 | 9,238 | -0.05(-2.56%) |
Mar 28, 2024 | 1.940 | 1.960 | 1.870 | 1.950 | 28,703 | +0.04(+2.09%) |
Mar 27, 2024 | 1.890 | 1.960 | 1.890 | 1.910 | 12,601 | -0.03(-1.55%) |
Mar 26, 2024 | 1.900 | 1.940 | 1.890 | 1.940 | 9,581 | +0.01(+0.52%) |
Mar 25, 2024 | 1.900 | 1.940 | 1.840 | 1.930 | 66,503 | +0.07(+3.76%) |
Mar 22, 2024 | 1.810 | 1.880 | 1.810 | 1.860 | 8,511 | +0.04(+2.20%) |
Mar 21, 2024 | 1.810 | 1.860 | 1.775 | 1.820 | 43,544 | +0.01(+0.55%) |
Mar 20, 2024 | 1.770 | 1.810 | 1.700 | 1.810 | 18,811 | +0.06(+3.43%) |
Mar 19, 2024 | 1.750 | 1.821 | 1.682 | 1.750 | 70,097 | -0.04(-2.23%) |
Mar 18, 2024 | 1.720 | 1.892 | 1.720 | 1.790 | 258,047 | -0.05(-2.72%) |
Mar 15, 2024 | 1.640 | 1.840 | 1.600 | 1.840 | 86,854 | +0.15(+8.88%) |
Mar 14, 2024 | 1.670 | 1.710 | 1.560 | 1.690 | 48,101 | +0.01(+0.60%) |
Mar 13, 2024 | 1.620 | 1.720 | 1.601 | 1.680 | 81,711 | +0.05(+3.07%) |
Mar 12, 2024 | 1.630 | 1.690 | 1.615 | 1.630 | 9,890 | -0.02(-1.22%) |
Mar 11, 2024 | 1.580 | 1.690 | 1.580 | 1.650 | 47,569 | +0.05(+3.12%) |
Mar 08, 2024 | 1.530 | 1.650 | 1.530 | 1.600 | 34,003 | +0.06(+3.90%) |
Mar 07, 2024 | 1.540 | 1.629 | 1.461 | 1.540 | 67,249 | +0.01(+0.66%) |
Mar 06, 2024 | 1.545 | 1.570 | 1.511 | 1.530 | 10,793 | -0.02(-1.30%) |
Mar 05, 2024 | 1.600 | 1.630 | 1.520 | 1.550 | 19,884 | -0.05(-3.13%) |
Mar 04, 2024 | 1.770 | 1.770 | 1.600 | 1.600 | 12,673 | -0.01(-0.62%) |
Mar 01, 2024 | 1.670 | 1.730 | 1.560 | 1.610 | 50,512 | +0.02(+1.26%) |
Feb 29, 2024 | 1.440 | 1.720 | 1.440 | 1.590 | 84,273 | -0.03(-1.85%) |
Feb 28, 2024 | 1.710 | 1.770 | 1.440 | 1.620 | 1,861,084 | +0.07(+4.52%) |
Feb 27, 2024 | 1.630 | 1.630 | 1.550 | 1.550 | 9,969 | -0.04(-2.52%) |
Feb 26, 2024 | 1.570 | 1.620 | 1.570 | 1.590 | 5,822 | +0.02(+1.27%) |
Feb 23, 2024 | 1.500 | 1.600 | 1.450 | 1.570 | 9,525 | +0.04(+2.61%) |
Feb 22, 2024 | 1.510 | 1.600 | 1.510 | 1.530 | 20,669 | -0.03(-1.92%) |
Feb 21, 2024 | 1.560 | 1.600 | 1.560 | 1.560 | 4,459 | +0.01(+0.65%) |
Feb 20, 2024 | 1.600 | 1.600 | 1.530 | 1.550 | 5,926 | +0.00(+0.00%) |
Feb 16, 2024 | 1.610 | 1.640 | 1.540 | 1.550 | 34,967 | -0.01(-0.64%) |
Feb 15, 2024 | 1.660 | 1.660 | 1.540 | 1.560 | 35,106 | -0.13(-7.69%) |
Feb 14, 2024 | 1.540 | 1.770 | 1.500 | 1.690 | 322,501 | +0.09(+5.62%) |
Feb 13, 2024 | 1.500 | 1.610 | 1.500 | 1.600 | 4,202 | +0.03(+1.91%) |
Feb 12, 2024 | 1.450 | 1.610 | 1.450 | 1.570 | 19,565 | +0.05(+3.29%) |
Feb 09, 2024 | 1.500 | 1.530 | 1.450 | 1.520 | 12,925 | -0.01(-0.65%) |
Feb 08, 2024 | 1.470 | 1.530 | 1.470 | 1.530 | 5,986 | +0.03(+2.01%) |
Feb 07, 2024 | 1.450 | 1.500 | 1.437 | 1.500 | 15,425 | -0.00(-0.01%) |
Feb 06, 2024 | 1.440 | 1.500 | 1.400 | 1.500 | 5,835 | +0.07(+4.90%) |
Feb 05, 2024 | 1.460 | 1.508 | 1.400 | 1.430 | 10,501 | -0.08(-5.30%) |
Feb 02, 2024 | 1.510 | 1.550 | 1.420 | 1.510 | 15,589 | -0.06(-3.82%) |
Feb 01, 2024 | 1.510 | 1.570 | 1.500 | 1.570 | 11,094 | +0.02(+1.29%) |
Jan 31, 2024 | 1.540 | 1.580 | 1.440 | 1.550 | 18,100 | +0.01(+0.65%) |
Jan 30, 2024 | 1.420 | 1.580 | 1.400 | 1.540 | 35,060 | +0.03(+1.99%) |
Jan 29, 2024 | 1.500 | 1.530 | 1.455 | 1.510 | 30,482 | -0.03(-1.95%) |
Jan 26, 2024 | 1.400 | 1.580 | 1.391 | 1.540 | 74,761 | +0.05(+3.36%) |
Jan 25, 2024 | 1.470 | 1.500 | 1.380 | 1.490 | 117,740 | +0.01(+0.68%) |
Jan 24, 2024 | 1.540 | 1.620 | 1.310 | 1.480 | 1,547,645 | +0.08(+5.71%) |
Jan 23, 2024 | 1.410 | 1.425 | 1.365 | 1.400 | 21,678 | +0.00(+0.00%) |
Jan 22, 2024 | 1.350 | 1.400 | 1.300 | 1.400 | 11,192 | +0.02(+1.42%) |
Jan 19, 2024 | 1.430 | 1.460 | 1.350 | 1.380 | 16,748 | -0.04(-2.79%) |
Jan 18, 2024 | 1.400 | 1.440 | 1.400 | 1.420 | 7,417 | +0.02(+1.43%) |
Jan 17, 2024 | 1.460 | 1.460 | 1.380 | 1.400 | 11,129 | -0.04(-2.95%) |
Jan 16, 2024 | 1.420 | 1.458 | 1.420 | 1.442 | 7,628 | -0.00(-0.27%) |
Jan 12, 2024 | 1.520 | 1.520 | 1.430 | 1.446 | 18,361 | -0.04(-2.60%) |
Jan 11, 2024 | 1.430 | 1.485 | 1.420 | 1.485 | 13,869 | -0.01(-1.00%) |
Jan 10, 2024 | 1.510 | 1.540 | 1.440 | 1.500 | 7,091 | +0.06(+4.17%) |
Jan 09, 2024 | 1.522 | 1.607 | 1.440 | 1.440 | 19,098 | -0.14(-8.57%) |
Jan 08, 2024 | 1.470 | 1.631 | 1.440 | 1.575 | 92,257 | +0.11(+7.88%) |
Jan 05, 2024 | 1.440 | 1.490 | 1.430 | 1.460 | 23,093 | -0.03(-2.01%) |
Jan 04, 2024 | 1.430 | 1.540 | 1.360 | 1.490 | 476,095 | +0.06(+4.20%) |
Jan 03, 2024 | 1.470 | 1.493 | 1.420 | 1.430 | 10,190 | -0.09(-5.92%) |
Jan 02, 2024 | 1.490 | 1.570 | 1.420 | 1.520 | 65,160 | +0.08(+5.56%) |
Dec 29, 2023 | 1.430 | 1.460 | 1.330 | 1.440 | 112,788 | +0.02(+1.12%) |
Dec 28, 2023 | 1.610 | 1.700 | 1.320 | 1.424 | 1,265,483 | -0.18(-11.00%) |
Dec 27, 2023 | 1.560 | 1.670 | 1.550 | 1.600 | 23,056 | +0.01(+0.66%) |
Dec 26, 2023 | 1.599 | 1.600 | 1.580 | 1.589 | 15,351 | -0.01(-0.66%) |
Dec 22, 2023 | 1.600 | 1.640 | 1.550 | 1.600 | 6,586 | +0.03(+1.91%) |
Dec 21, 2023 | 1.585 | 1.592 | 1.560 | 1.570 | 5,288 | +0.02(+1.29%) |
Dec 20, 2023 | 1.610 | 1.635 | 1.550 | 1.550 | 17,208 | -0.05(-3.13%) |
Dec 19, 2023 | 1.550 | 1.680 | 1.550 | 1.600 | 37,007 | +0.05(+3.23%) |
Dec 18, 2023 | 1.510 | 1.555 | 1.510 | 1.550 | 37,131 | +0.04(+2.65%) |
Dec 15, 2023 | 1.500 | 1.530 | 1.470 | 1.510 | 16,711 | +0.01(+0.67%) |
Dec 14, 2023 | 1.390 | 1.550 | 1.390 | 1.500 | 12,519 | +0.11(+7.91%) |
Dec 13, 2023 | 1.400 | 1.433 | 1.360 | 1.390 | 42,605 | +0.01(+0.72%) |
Dec 12, 2023 | 1.410 | 1.420 | 1.320 | 1.380 | 14,552 | -0.06(-4.17%) |
Dec 11, 2023 | 1.440 | 1.470 | 1.300 | 1.440 | 26,083 | -0.05(-3.36%) |
Dec 08, 2023 | 1.470 | 1.530 | 1.460 | 1.490 | 28,548 | +0.01(+0.69%) |
Dec 07, 2023 | 1.380 | 1.480 | 1.340 | 1.480 | 12,171 | +0.12(+8.81%) |
Dec 06, 2023 | 1.340 | 1.420 | 1.310 | 1.360 | 30,114 | -0.04(-2.61%) |
Dec 05, 2023 | 1.370 | 1.400 | 1.355 | 1.397 | 13,911 | -0.03(-2.34%) |
Dec 04, 2023 | 1.490 | 1.490 | 1.410 | 1.430 | 9,091 | -0.02(-1.38%) |
Dec 01, 2023 | 1.490 | 1.510 | 1.430 | 1.450 | 24,982 | -0.10(-6.45%) |
Nov 30, 2023 | 1.580 | 1.648 | 1.520 | 1.550 | 18,222 | -0.03(-1.90%) |
Nov 29, 2023 | 1.580 | 1.630 | 1.500 | 1.580 | 21,551 | -0.08(-4.82%) |
Nov 28, 2023 | 1.660 | 1.750 | 1.413 | 1.660 | 79,080 | -0.11(-6.21%) |
Nov 27, 2023 | 1.830 | 1.860 | 1.600 | 1.770 | 39,540 | +0.04(+2.31%) |
Nov 24, 2023 | 1.770 | 1.770 | 1.650 | 1.730 | 17,916 | -0.08(-4.43%) |
Nov 22, 2023 | 1.640 | 1.880 | 1.530 | 1.810 | 198,691 | -0.03(-1.63%) |
Nov 21, 2023 | 1.630 | 1.980 | 1.390 | 1.840 | 4,443,781 | +0.21(+12.93%) |
Nov 20, 2023 | 1.640 | 1.640 | 1.341 | 1.629 | 10,027 | +0.04(+2.73%) |
Nov 17, 2023 | 1.440 | 1.600 | 1.430 | 1.586 | 20,058 | +0.10(+6.44%) |
Nov 16, 2023 | 1.240 | 1.505 | 1.240 | 1.490 | 13,623 | +0.16(+11.87%) |
Nov 15, 2023 | 1.250 | 1.350 | 1.250 | 1.332 | 4,799 | +0.03(+2.45%) |
Nov 14, 2023 | 1.310 | 1.355 | 1.250 | 1.300 | 7,663 | -0.04(-3.35%) |
Nov 13, 2023 | 1.430 | 1.430 | 1.345 | 1.345 | 1,279 | -0.02(-1.10%) |
Nov 10, 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 777 | -0.14(-9.33%) |
Nov 09, 2023 | 1.510 | 1.510 | 1.410 | 1.500 | 8,418 | -0.05(-3.23%) |
Nov 08, 2023 | 1.530 | 1.608 | 1.530 | 1.550 | 7,579 | +0.01(+0.65%) |
Nov 07, 2023 | 1.590 | 1.630 | 1.500 | 1.540 | 7,437 | -0.05(-3.14%) |
Nov 06, 2023 | 1.650 | 1.700 | 1.590 | 1.590 | 2,718 | -0.11(-6.47%) |
Nov 03, 2023 | 1.700 | 1.704 | 1.620 | 1.700 | 13,578 | +0.18(+11.84%) |
Nov 02, 2023 | 1.540 | 1.615 | 1.520 | 1.520 | 10,339 | +0.06(+4.10%) |