Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.160 | 2.210 | 2.110 | 2.139 | 13,082 | -0.02(-0.76%) |
Jun 06, 2024 | 2.100 | 2.200 | 2.100 | 2.155 | 6,806 | +0.02(+1.17%) |
Jun 05, 2024 | 2.310 | 2.340 | 2.100 | 2.130 | 32,573 | -0.22(-9.36%) |
Jun 04, 2024 | 2.210 | 2.350 | 2.180 | 2.350 | 17,044 | +0.05(+2.17%) |
Jun 03, 2024 | 2.220 | 2.370 | 2.180 | 2.300 | 19,723 | +0.12(+5.75%) |
May 31, 2024 | 2.210 | 2.270 | 2.140 | 2.175 | 19,225 | -0.03(-1.14%) |
May 30, 2024 | 2.300 | 2.340 | 2.130 | 2.200 | 34,152 | +0.09(+4.27%) |
May 29, 2024 | 2.030 | 2.210 | 2.001 | 2.110 | 36,865 | +0.06(+2.93%) |
May 28, 2024 | 1.990 | 2.150 | 1.910 | 2.050 | 45,568 | +0.14(+7.50%) |
May 24, 2024 | 1.890 | 1.990 | 1.860 | 1.907 | 7,522 | -0.03(-1.70%) |
May 23, 2024 | 1.930 | 1.950 | 1.900 | 1.940 | 18,509 | +0.00(+0.00%) |
May 22, 2024 | 1.910 | 1.950 | 1.900 | 1.940 | 7,632 | +0.03(+1.57%) |
May 21, 2024 | 1.930 | 1.940 | 1.880 | 1.910 | 7,900 | -0.01(-0.52%) |
May 20, 2024 | 1.990 | 1.990 | 1.862 | 1.920 | 7,746 | -0.01(-0.52%) |
May 17, 2024 | 1.830 | 1.950 | 1.830 | 1.930 | 15,418 | +0.10(+5.46%) |
May 16, 2024 | 1.930 | 1.950 | 1.820 | 1.830 | 41,810 | -0.07(-3.69%) |
May 15, 2024 | 1.870 | 1.942 | 1.870 | 1.900 | 9,305 | +0.03(+1.61%) |
May 14, 2024 | 1.870 | 1.972 | 1.860 | 1.870 | 12,908 | -0.02(-1.06%) |
May 13, 2024 | 1.920 | 1.990 | 1.870 | 1.890 | 16,345 | -0.06(-3.08%) |
May 10, 2024 | 1.980 | 2.000 | 1.860 | 1.950 | 6,541 | -0.03(-1.27%) |
May 09, 2024 | 2.000 | 2.000 | 1.955 | 1.975 | 3,379 | -0.00(-0.25%) |
May 08, 2024 | 2.000 | 2.100 | 1.907 | 1.980 | 17,490 | +0.04(+2.06%) |
May 07, 2024 | 2.020 | 2.020 | 1.910 | 1.940 | 6,141 | -0.08(-3.96%) |
May 06, 2024 | 1.980 | 2.040 | 1.956 | 2.020 | 8,926 | +0.06(+3.14%) |
May 03, 2024 | 1.900 | 2.000 | 1.895 | 1.958 | 8,613 | -0.04(-2.08%) |
May 02, 2024 | 1.910 | 2.000 | 1.840 | 2.000 | 20,301 | +0.17(+9.29%) |
May 01, 2024 | 1.960 | 1.960 | 1.780 | 1.830 | 14,906 | -0.14(-7.11%) |
Apr 30, 2024 | 2.060 | 2.060 | 1.900 | 1.970 | 19,897 | +0.00(+0.00%) |
Apr 29, 2024 | 2.210 | 2.210 | 1.950 | 1.970 | 179,631 | -0.08(-3.88%) |
Apr 26, 2024 | 2.100 | 2.100 | 2.000 | 2.050 | 3,008 | +0.04(+1.97%) |
Apr 25, 2024 | 2.140 | 2.140 | 2.010 | 2.010 | 7,949 | -0.10(-4.74%) |
Apr 24, 2024 | 2.140 | 2.140 | 2.060 | 2.110 | 6,250 | -0.03(-1.40%) |
Apr 23, 2024 | 2.010 | 2.140 | 2.000 | 2.140 | 12,183 | +0.17(+8.63%) |
Apr 22, 2024 | 2.200 | 2.210 | 1.970 | 1.970 | 22,708 | -0.07(-3.43%) |
Apr 19, 2024 | 2.220 | 2.260 | 2.000 | 2.040 | 17,789 | -0.14(-6.42%) |
Apr 18, 2024 | 2.100 | 2.250 | 2.100 | 2.180 | 10,583 | +0.04(+1.87%) |
Apr 17, 2024 | 2.180 | 2.245 | 2.140 | 2.140 | 8,291 | -0.04(-1.83%) |
Apr 16, 2024 | 2.290 | 2.350 | 2.140 | 2.180 | 35,926 | +0.04(+1.87%) |
Apr 15, 2024 | 2.270 | 2.344 | 2.140 | 2.140 | 16,906 | -0.11(-4.89%) |
Apr 12, 2024 | 2.290 | 2.340 | 2.200 | 2.250 | 12,178 | +0.00(+0.00%) |
Apr 11, 2024 | 2.310 | 2.330 | 2.250 | 2.250 | 17,431 | -0.06(-2.60%) |
Apr 10, 2024 | 2.350 | 2.350 | 2.290 | 2.310 | 9,146 | -0.02(-0.86%) |
Apr 09, 2024 | 2.270 | 2.370 | 2.270 | 2.330 | 9,005 | +0.03(+1.30%) |
Apr 08, 2024 | 2.320 | 2.350 | 2.213 | 2.300 | 22,238 | +0.00(+0.00%) |
Apr 05, 2024 | 2.350 | 2.370 | 2.300 | 2.300 | 8,665 | -0.04(-1.71%) |
Apr 04, 2024 | 2.360 | 2.425 | 2.330 | 2.340 | 22,213 | -0.08(-3.31%) |
Apr 03, 2024 | 2.460 | 2.460 | 2.400 | 2.420 | 6,130 | +0.02(+0.83%) |
Apr 02, 2024 | 2.500 | 2.500 | 2.400 | 2.400 | 14,781 | -0.10(-4.00%) |
Apr 01, 2024 | 2.500 | 2.600 | 2.500 | 2.500 | 21,051 | +0.01(+0.40%) |
Mar 28, 2024 | 2.370 | 2.490 | 2.250 | 2.490 | 38,594 | +0.28(+12.67%) |
Mar 27, 2024 | 2.470 | 2.470 | 2.130 | 2.210 | 85,907 | -0.25(-10.16%) |
Mar 26, 2024 | 2.500 | 2.500 | 2.450 | 2.460 | 23,029 | +0.00(+0.00%) |
Mar 25, 2024 | 2.550 | 2.550 | 2.460 | 2.460 | 18,023 | -0.04(-1.60%) |
Mar 22, 2024 | 2.510 | 2.550 | 2.490 | 2.500 | 10,716 | +0.01(+0.40%) |
Mar 21, 2024 | 2.500 | 2.550 | 2.450 | 2.490 | 16,270 | -0.01(-0.40%) |
Mar 20, 2024 | 2.500 | 2.500 | 2.440 | 2.500 | 11,811 | +0.07(+2.88%) |
Mar 19, 2024 | 2.520 | 2.520 | 2.400 | 2.430 | 11,232 | -0.05(-2.02%) |
Mar 18, 2024 | 2.600 | 2.600 | 2.410 | 2.480 | 25,723 | -0.02(-0.80%) |
Mar 15, 2024 | 2.500 | 2.590 | 2.470 | 2.500 | 20,102 | +0.01(+0.40%) |
Mar 14, 2024 | 2.600 | 2.600 | 2.400 | 2.490 | 32,147 | -0.01(-0.40%) |
Mar 13, 2024 | 2.600 | 2.600 | 2.480 | 2.500 | 27,487 | -0.03(-1.19%) |
Mar 12, 2024 | 2.540 | 2.580 | 2.410 | 2.530 | 58,487 | +0.07(+2.85%) |
Mar 11, 2024 | 2.590 | 2.590 | 2.430 | 2.460 | 24,679 | +0.03(+1.23%) |
Mar 08, 2024 | 2.540 | 2.570 | 2.330 | 2.430 | 43,256 | -0.06(-2.41%) |
Mar 07, 2024 | 2.600 | 2.640 | 2.460 | 2.490 | 69,013 | -0.01(-0.40%) |
Mar 06, 2024 | 2.550 | 2.550 | 2.430 | 2.500 | 43,488 | +0.09(+3.73%) |
Mar 05, 2024 | 2.500 | 2.500 | 2.300 | 2.410 | 74,239 | +0.07(+2.99%) |
Mar 04, 2024 | 2.580 | 2.580 | 2.330 | 2.340 | 40,883 | -0.08(-3.31%) |
Mar 01, 2024 | 2.450 | 2.515 | 2.410 | 2.420 | 31,519 | -0.02(-0.82%) |
Feb 29, 2024 | 2.650 | 2.650 | 2.410 | 2.440 | 85,349 | -0.15(-5.79%) |
Feb 28, 2024 | 2.660 | 2.770 | 2.550 | 2.590 | 104,626 | -0.20(-7.17%) |
Feb 27, 2024 | 2.550 | 2.890 | 2.450 | 2.790 | 252,249 | +0.33(+13.41%) |
Feb 26, 2024 | 2.470 | 2.621 | 2.460 | 2.460 | 22,145 | +0.00(+0.00%) |
Feb 23, 2024 | 2.750 | 2.750 | 2.440 | 2.460 | 145,134 | -0.35(-12.46%) |
Feb 22, 2024 | 2.740 | 2.900 | 2.620 | 2.810 | 82,714 | +0.15(+5.64%) |
Feb 21, 2024 | 2.730 | 2.850 | 2.610 | 2.660 | 110,883 | -0.02(-0.75%) |
Feb 20, 2024 | 2.650 | 2.718 | 2.580 | 2.680 | 66,792 | +0.10(+3.88%) |
Feb 16, 2024 | 2.610 | 2.620 | 2.510 | 2.580 | 70,847 | -0.07(-2.82%) |
Feb 15, 2024 | 2.600 | 2.750 | 2.530 | 2.655 | 96,009 | +0.06(+2.51%) |
Feb 14, 2024 | 2.620 | 2.640 | 2.447 | 2.590 | 41,419 | +0.26(+11.16%) |
Feb 13, 2024 | 2.540 | 2.570 | 2.310 | 2.330 | 86,749 | -0.35(-13.06%) |
Feb 12, 2024 | 2.500 | 2.810 | 2.500 | 2.680 | 210,566 | +0.25(+10.29%) |
Feb 09, 2024 | 2.510 | 2.638 | 2.360 | 2.430 | 76,681 | +0.01(+0.41%) |
Feb 08, 2024 | 2.750 | 2.750 | 2.360 | 2.420 | 204,476 | -0.43(-15.08%) |
Feb 07, 2024 | 2.580 | 2.930 | 2.550 | 2.850 | 282,497 | +0.30(+11.76%) |
Feb 06, 2024 | 2.490 | 2.640 | 2.400 | 2.550 | 166,727 | +0.10(+4.08%) |
Feb 05, 2024 | 2.180 | 2.570 | 2.150 | 2.450 | 131,510 | +0.30(+13.95%) |
Feb 02, 2024 | 2.240 | 2.240 | 2.121 | 2.150 | 18,618 | -0.08(-3.59%) |
Feb 01, 2024 | 2.200 | 2.230 | 2.120 | 2.230 | 50,928 | +0.04(+1.83%) |
Jan 31, 2024 | 2.150 | 2.270 | 2.100 | 2.190 | 46,509 | -0.01(-0.45%) |
Jan 30, 2024 | 2.090 | 2.220 | 2.070 | 2.200 | 62,431 | +0.06(+2.80%) |
Jan 29, 2024 | 2.160 | 2.160 | 2.090 | 2.140 | 38,150 | +0.05(+2.39%) |
Jan 26, 2024 | 2.170 | 2.170 | 2.020 | 2.090 | 23,165 | -0.08(-3.69%) |
Jan 25, 2024 | 2.270 | 2.290 | 2.100 | 2.170 | 62,495 | -0.03(-1.36%) |
Jan 24, 2024 | 2.130 | 2.230 | 2.130 | 2.200 | 44,908 | +0.11(+5.26%) |
Jan 23, 2024 | 2.130 | 2.150 | 1.970 | 2.090 | 46,877 | +0.07(+3.47%) |
Jan 22, 2024 | 2.130 | 2.220 | 1.880 | 2.020 | 114,518 | -0.14(-6.48%) |
Jan 19, 2024 | 2.400 | 2.400 | 2.100 | 2.160 | 127,015 | -0.06(-2.70%) |
Jan 18, 2024 | 2.400 | 2.400 | 2.130 | 2.220 | 190,926 | -0.12(-5.13%) |
Jan 17, 2024 | 2.830 | 2.830 | 2.300 | 2.340 | 307,298 | -0.49(-17.31%) |
Jan 16, 2024 | 2.880 | 3.000 | 2.700 | 2.830 | 495,872 | +0.26(+10.12%) |
Jan 12, 2024 | 2.860 | 2.860 | 2.360 | 2.570 | 442,822 | -0.36(-12.29%) |
Jan 11, 2024 | 2.300 | 3.010 | 2.260 | 2.930 | 954,011 | +0.69(+30.80%) |
Jan 10, 2024 | 2.280 | 2.450 | 2.160 | 2.240 | 577,585 | +0.06(+2.78%) |
Jan 09, 2024 | 2.200 | 2.370 | 2.130 | 2.179 | 535,131 | +0.06(+2.81%) |
Jan 08, 2024 | 1.840 | 2.280 | 1.810 | 2.120 | 398,340 | +0.30(+16.48%) |
Jan 05, 2024 | 1.840 | 1.860 | 1.761 | 1.820 | 64,814 | +0.04(+2.25%) |
Jan 04, 2024 | 1.890 | 1.920 | 1.770 | 1.780 | 60,833 | -0.15(-7.77%) |
Jan 03, 2024 | 1.880 | 2.020 | 1.730 | 1.930 | 217,950 | +0.07(+4.04%) |
Jan 02, 2024 | 1.780 | 1.910 | 1.690 | 1.855 | 154,776 | +0.10(+5.99%) |
Dec 29, 2023 | 1.880 | 1.910 | 1.680 | 1.750 | 237,676 | -0.23(-11.61%) |
Dec 28, 2023 | 1.770 | 2.100 | 1.650 | 1.980 | 2,099,656 | +0.31(+18.56%) |
Dec 27, 2023 | 1.660 | 1.850 | 1.630 | 1.670 | 120,387 | +0.05(+3.09%) |
Dec 26, 2023 | 1.580 | 1.679 | 1.580 | 1.620 | 6,734 | +0.01(+0.62%) |
Dec 22, 2023 | 1.620 | 1.695 | 1.610 | 1.610 | 14,875 | -0.03(-1.83%) |
Dec 21, 2023 | 1.630 | 1.673 | 1.590 | 1.640 | 21,543 | +0.06(+3.80%) |
Dec 20, 2023 | 1.730 | 1.760 | 1.560 | 1.580 | 31,868 | -0.08(-4.82%) |
Dec 19, 2023 | 1.700 | 1.725 | 1.658 | 1.660 | 8,956 | -0.08(-4.60%) |
Dec 18, 2023 | 1.580 | 1.810 | 1.580 | 1.740 | 96,130 | +0.17(+10.83%) |
Dec 15, 2023 | 1.710 | 1.790 | 1.550 | 1.570 | 29,113 | -0.08(-4.85%) |
Dec 14, 2023 | 1.720 | 1.800 | 1.640 | 1.650 | 59,315 | -0.01(-0.60%) |
Dec 13, 2023 | 1.670 | 1.690 | 1.640 | 1.660 | 16,748 | -0.01(-0.60%) |
Dec 12, 2023 | 1.630 | 1.730 | 1.610 | 1.670 | 19,307 | +0.04(+2.45%) |
Dec 11, 2023 | 1.610 | 1.646 | 1.610 | 1.630 | 2,729 | +0.00(+0.00%) |
Dec 08, 2023 | 1.610 | 1.750 | 1.586 | 1.630 | 20,620 | +0.01(+0.62%) |
Dec 07, 2023 | 1.695 | 1.735 | 1.600 | 1.620 | 32,017 | +0.02(+1.25%) |
Dec 06, 2023 | 1.740 | 1.740 | 1.580 | 1.600 | 12,580 | -0.07(-4.19%) |
Dec 05, 2023 | 1.660 | 1.750 | 1.660 | 1.670 | 11,635 | -0.03(-1.76%) |
Dec 04, 2023 | 1.750 | 1.750 | 1.700 | 1.700 | 16,648 | -0.02(-1.16%) |
Dec 01, 2023 | 1.720 | 1.770 | 1.720 | 1.720 | 4,243 | -0.04(-2.27%) |
Nov 30, 2023 | 1.740 | 1.813 | 1.660 | 1.760 | 16,816 | +0.03(+1.73%) |
Nov 29, 2023 | 1.720 | 1.781 | 1.630 | 1.730 | 35,014 | -0.06(-3.35%) |
Nov 28, 2023 | 1.780 | 1.850 | 1.700 | 1.790 | 22,925 | +0.06(+3.47%) |
Nov 27, 2023 | 1.750 | 1.837 | 1.680 | 1.730 | 25,611 | +0.01(+0.41%) |
Nov 24, 2023 | 1.730 | 1.730 | 1.680 | 1.723 | 3,912 | +0.00(+0.17%) |
Nov 22, 2023 | 1.670 | 1.760 | 1.670 | 1.720 | 15,420 | +0.03(+1.78%) |
Nov 21, 2023 | 1.759 | 1.770 | 1.690 | 1.690 | 7,500 | -0.05(-2.87%) |
Nov 20, 2023 | 1.690 | 1.780 | 1.660 | 1.740 | 14,972 | +0.12(+7.41%) |
Nov 17, 2023 | 1.630 | 1.750 | 1.580 | 1.620 | 21,127 | -0.07(-4.14%) |
Nov 16, 2023 | 1.700 | 1.700 | 1.590 | 1.690 | 24,751 | +0.09(+5.62%) |
Nov 15, 2023 | 1.690 | 1.690 | 1.580 | 1.600 | 25,365 | +0.02(+1.27%) |
Nov 14, 2023 | 1.540 | 1.650 | 1.510 | 1.580 | 24,818 | +0.10(+6.76%) |
Nov 13, 2023 | 1.540 | 1.540 | 1.350 | 1.480 | 31,218 | -0.05(-3.27%) |
Nov 10, 2023 | 1.610 | 1.660 | 1.360 | 1.530 | 67,596 | -0.16(-9.47%) |
Nov 09, 2023 | 1.710 | 1.790 | 1.550 | 1.690 | 60,087 | -0.02(-1.17%) |
Nov 08, 2023 | 1.640 | 1.770 | 1.630 | 1.710 | 11,124 | -0.01(-0.60%) |
Nov 07, 2023 | 1.680 | 1.799 | 1.630 | 1.720 | 18,757 | +0.09(+5.54%) |
Nov 06, 2023 | 1.760 | 1.817 | 1.620 | 1.630 | 28,575 | +0.03(+1.87%) |
Nov 03, 2023 | 1.640 | 1.640 | 1.580 | 1.600 | 28,530 | +0.00(+0.00%) |
Nov 02, 2023 | 1.580 | 1.676 | 1.580 | 1.600 | 5,828 | +0.05(+3.23%) |