Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.730 | 1.750 | 1.662 | 1.750 | 13,089 | +0.03(+1.74%) |
Jun 13, 2024 | 1.700 | 1.720 | 1.440 | 1.720 | 54,033 | +0.03(+1.78%) |
Jun 12, 2024 | 1.671 | 1.699 | 1.623 | 1.690 | 22,572 | +0.02(+1.14%) |
Jun 11, 2024 | 1.671 | 1.671 | 1.614 | 1.671 | 28,206 | +0.05(+2.94%) |
Jun 10, 2024 | 1.556 | 1.671 | 1.556 | 1.623 | 83,929 | +0.07(+4.29%) |
Jun 07, 2024 | 1.595 | 1.595 | 1.518 | 1.556 | 14,817 | -0.04(-2.40%) |
Jun 06, 2024 | 1.575 | 1.595 | 1.470 | 1.595 | 8,974 | -0.01(-0.60%) |
Jun 05, 2024 | 1.604 | 1.604 | 1.575 | 1.604 | 5,866 | +0.00(+0.00%) |
Jun 04, 2024 | 1.595 | 1.614 | 1.595 | 1.604 | 3,605 | -0.01(-0.59%) |
Jun 03, 2024 | 1.661 | 1.669 | 1.578 | 1.614 | 7,698 | -0.00(-0.01%) |
May 31, 2024 | 1.614 | 1.614 | 1.585 | 1.614 | 7,406 | +0.00(+0.00%) |
May 30, 2024 | 1.680 | 1.680 | 1.585 | 1.614 | 11,050 | +0.00(+0.00%) |
May 29, 2024 | 1.709 | 1.709 | 1.585 | 1.614 | 57,454 | -0.08(-4.52%) |
May 28, 2024 | 1.719 | 1.719 | 1.642 | 1.690 | 12,046 | -0.08(-4.32%) |
May 24, 2024 | 1.709 | 1.852 | 1.671 | 1.766 | 62,144 | +0.08(+4.52%) |
May 23, 2024 | 1.661 | 1.700 | 1.642 | 1.690 | 2,277 | +0.00(+0.00%) |
May 22, 2024 | 1.700 | 1.700 | 1.661 | 1.690 | 1,653 | +0.00(+0.00%) |
May 21, 2024 | 1.690 | 1.690 | 1.680 | 1.690 | 2,260 | -0.01(-0.56%) |
May 20, 2024 | 1.652 | 1.700 | 1.652 | 1.699 | 2,128 | -0.00(-0.01%) |
May 17, 2024 | 1.652 | 1.709 | 1.648 | 1.700 | 4,189 | +0.00(+0.00%) |
May 16, 2024 | 1.681 | 1.709 | 1.633 | 1.700 | 10,148 | +0.01(+0.57%) |
May 15, 2024 | 1.709 | 1.709 | 1.633 | 1.690 | 9,852 | -0.02(-1.12%) |
May 14, 2024 | 1.709 | 1.719 | 1.647 | 1.709 | 3,654 | -0.02(-1.10%) |
May 13, 2024 | 1.690 | 1.728 | 1.642 | 1.728 | 3,170 | +0.04(+2.26%) |
May 10, 2024 | 1.719 | 1.719 | 1.604 | 1.690 | 36,441 | -0.03(-1.67%) |
May 09, 2024 | 1.652 | 1.719 | 1.634 | 1.719 | 126,304 | +0.01(+0.56%) |
May 08, 2024 | 1.671 | 1.709 | 1.671 | 1.709 | 890 | +0.00(+0.00%) |
May 07, 2024 | 1.652 | 1.719 | 1.585 | 1.709 | 6,206 | +0.01(+0.56%) |
May 06, 2024 | 1.671 | 1.709 | 1.633 | 1.700 | 8,392 | +0.04(+2.30%) |
May 03, 2024 | 1.509 | 1.661 | 1.509 | 1.661 | 119,338 | +0.11(+7.41%) |
May 02, 2024 | 1.528 | 1.566 | 1.499 | 1.547 | 3,447 | +0.00(+0.00%) |
May 01, 2024 | 1.566 | 1.575 | 1.528 | 1.547 | 8,622 | +0.05(+3.18%) |
Apr 30, 2024 | 1.489 | 1.547 | 1.279 | 1.499 | 26,835 | +0.01(+0.64%) |
Apr 29, 2024 | 1.489 | 1.509 | 1.467 | 1.489 | 3,428 | +0.00(+0.00%) |
Apr 26, 2024 | 1.470 | 1.489 | 1.456 | 1.489 | 2,177 | +0.06(+4.00%) |
Apr 25, 2024 | 1.423 | 1.470 | 1.423 | 1.432 | 2,166 | -0.04(-2.60%) |
Apr 24, 2024 | 1.442 | 1.470 | 1.442 | 1.470 | 755 | -0.01(-0.64%) |
Apr 23, 2024 | 1.480 | 1.480 | 1.451 | 1.480 | 502 | +0.01(+0.65%) |
Apr 22, 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 250 | +0.00(+0.00%) |
Apr 19, 2024 | 1.442 | 1.470 | 1.375 | 1.470 | 1,606 | +0.00(+0.00%) |
Apr 18, 2024 | 1.451 | 1.480 | 1.442 | 1.470 | 1,478 | +0.00(+0.00%) |
Apr 17, 2024 | 1.480 | 1.480 | 1.394 | 1.470 | 3,335 | -0.04(-2.53%) |
Apr 16, 2024 | 1.518 | 1.518 | 1.499 | 1.509 | 1,011 | +0.01(+0.64%) |
Apr 15, 2024 | 1.499 | 1.499 | 1.432 | 1.499 | 8,970 | +0.02(+1.29%) |
Apr 12, 2024 | 1.514 | 1.514 | 1.480 | 1.480 | 795 | -0.07(-4.32%) |
Apr 11, 2024 | 1.509 | 1.547 | 1.499 | 1.547 | 1,555 | +0.03(+2.21%) |
Apr 10, 2024 | 1.489 | 1.513 | 1.489 | 1.513 | 275 | -0.02(-1.55%) |
Apr 09, 2024 | 1.499 | 1.537 | 1.499 | 1.537 | 364 | +0.01(+0.63%) |
Apr 08, 2024 | 1.509 | 1.528 | 1.509 | 1.528 | 3,504 | +0.00(+0.00%) |
Apr 05, 2024 | 1.475 | 1.528 | 1.475 | 1.528 | 11,134 | +0.03(+1.91%) |
Apr 04, 2024 | 1.489 | 1.499 | 1.442 | 1.499 | 6,917 | +0.00(+0.00%) |
Apr 03, 2024 | 1.442 | 1.499 | 1.432 | 1.499 | 6,312 | +0.01(+0.64%) |
Apr 02, 2024 | 1.346 | 1.489 | 1.313 | 1.489 | 23,949 | +0.14(+10.64%) |
Apr 01, 2024 | 1.337 | 1.356 | 1.260 | 1.346 | 4,974 | -0.01(-0.70%) |
Mar 28, 2024 | 1.337 | 1.356 | 1.318 | 1.356 | 2,055 | +0.00(+0.00%) |
Mar 27, 2024 | 1.289 | 1.356 | 1.284 | 1.356 | 4,441 | +0.00(+0.00%) |
Mar 26, 2024 | 1.299 | 1.356 | 1.289 | 1.356 | 1,306 | +0.00(+0.00%) |
Mar 25, 2024 | 1.356 | 1.356 | 1.299 | 1.356 | 2,339 | -0.01(-0.70%) |
Mar 21, 2024 | 1.365 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 1.337 | 1.365 | 1.337 | 1.365 | 6,065 | +0.00(+0.00%) |
Mar 19, 2024 | 1.337 | 1.375 | 1.327 | 1.365 | 2,792 | -0.02(-1.38%) |
Mar 18, 2024 | 1.384 | 1.384 | 1.346 | 1.384 | 1,326 | +0.00(+0.00%) |
Mar 15, 2024 | 1.356 | 1.384 | 1.337 | 1.384 | 1,929 | +0.03(+2.11%) |
Mar 14, 2024 | 1.346 | 1.375 | 1.327 | 1.356 | 3,084 | -0.02(-1.39%) |
Mar 13, 2024 | 1.337 | 1.375 | 1.318 | 1.375 | 3,042 | +0.02(+1.41%) |
Mar 12, 2024 | 1.365 | 1.384 | 1.337 | 1.356 | 4,507 | -0.01(-0.70%) |
Mar 11, 2024 | 1.356 | 1.365 | 1.337 | 1.365 | 4,577 | +0.02(+1.42%) |
Mar 08, 2024 | 1.346 | 1.346 | 1.299 | 1.346 | 3,433 | +0.02(+1.44%) |
Mar 07, 2024 | 1.346 | 1.356 | 1.299 | 1.327 | 4,803 | -0.03(-2.11%) |
Mar 06, 2024 | 1.318 | 1.384 | 1.299 | 1.356 | 2,287 | +0.00(+0.00%) |
Mar 05, 2024 | 1.384 | 1.384 | 1.299 | 1.356 | 4,194 | +0.03(+2.16%) |
Mar 04, 2024 | 1.394 | 1.394 | 1.318 | 1.327 | 4,388 | -0.07(-4.79%) |
Mar 01, 2024 | 1.299 | 1.394 | 1.289 | 1.394 | 17,341 | +0.07(+5.04%) |
Feb 29, 2024 | 1.289 | 1.365 | 1.241 | 1.327 | 17,535 | -0.02(-1.42%) |
Feb 28, 2024 | 1.346 | 1.346 | 1.260 | 1.346 | 3,661 | +0.01(+0.71%) |
Feb 27, 2024 | 1.318 | 1.384 | 1.289 | 1.337 | 16,529 | +0.02(+1.45%) |
Feb 26, 2024 | 1.442 | 1.470 | 1.289 | 1.318 | 32,371 | -0.13(-9.21%) |
Feb 23, 2024 | 1.337 | 1.470 | 1.337 | 1.451 | 16,670 | -0.03(-1.94%) |
Feb 22, 2024 | 1.528 | 1.528 | 1.308 | 1.480 | 42,444 | -0.02(-1.27%) |
Feb 21, 2024 | 1.585 | 1.585 | 1.432 | 1.499 | 20,209 | -0.08(-4.85%) |
Feb 20, 2024 | 1.633 | 1.633 | 1.518 | 1.575 | 6,065 | +0.00(+0.00%) |
Feb 16, 2024 | 1.566 | 1.671 | 1.528 | 1.575 | 50,477 | -0.04(-2.37%) |
Feb 15, 2024 | 1.432 | 1.728 | 1.432 | 1.614 | 237,694 | +0.11(+6.96%) |
Feb 14, 2024 | 1.432 | 1.509 | 1.423 | 1.509 | 55,006 | +0.00(+0.00%) |
Feb 13, 2024 | 1.432 | 1.509 | 1.432 | 1.509 | 2,856 | +0.02(+1.28%) |
Feb 12, 2024 | 1.442 | 1.489 | 1.327 | 1.489 | 26,475 | +0.08(+5.41%) |
Feb 09, 2024 | 1.318 | 1.413 | 1.308 | 1.413 | 7,080 | +0.04(+2.78%) |
Feb 08, 2024 | 1.318 | 1.375 | 1.289 | 1.375 | 8,074 | +0.01(+0.70%) |
Feb 07, 2024 | 1.289 | 1.375 | 1.289 | 1.365 | 1,913 | +0.01(+0.70%) |
Feb 06, 2024 | 1.279 | 1.356 | 1.279 | 1.356 | 584 | +0.00(+0.00%) |
Feb 05, 2024 | 1.356 | 1.356 | 1.356 | 1.356 | 480 | +0.00(+0.00%) |
Feb 02, 2024 | 1.279 | 1.356 | 1.279 | 1.356 | 1,004 | +0.00(+0.00%) |
Feb 01, 2024 | 1.318 | 1.356 | 1.308 | 1.356 | 816 | +0.02(+1.43%) |
Jan 31, 2024 | 1.299 | 1.337 | 1.284 | 1.337 | 2,377 | +0.10(+7.69%) |
Jan 30, 2024 | 1.327 | 1.346 | 1.222 | 1.241 | 13,535 | -0.13(-9.72%) |
Jan 29, 2024 | 1.356 | 1.375 | 1.271 | 1.375 | 3,559 | +0.01(+0.70%) |
Jan 26, 2024 | 1.308 | 1.365 | 1.308 | 1.365 | 669 | +0.00(+0.00%) |
Jan 25, 2024 | 1.375 | 1.375 | 1.294 | 1.365 | 6,561 | +0.00(+0.01%) |
Jan 24, 2024 | 1.337 | 1.365 | 1.318 | 1.365 | 3,437 | +0.03(+2.14%) |
Jan 23, 2024 | 1.356 | 1.356 | 1.313 | 1.337 | 1,390 | +0.01(+0.72%) |
Jan 22, 2024 | 1.279 | 1.356 | 1.279 | 1.327 | 3,533 | -0.05(-3.47%) |
Jan 19, 2024 | 1.365 | 1.375 | 1.289 | 1.375 | 10,216 | +0.03(+2.13%) |
Jan 18, 2024 | 1.423 | 1.432 | 1.289 | 1.346 | 13,254 | -0.11(-7.84%) |
Jan 17, 2024 | 1.427 | 1.478 | 1.365 | 1.461 | 8,869 | +0.01(+0.66%) |
Jan 16, 2024 | 1.499 | 1.499 | 1.384 | 1.451 | 16,957 | -0.04(-2.56%) |
Jan 12, 2024 | 1.451 | 1.499 | 1.442 | 1.489 | 2,725 | -0.04(-2.50%) |
Jan 11, 2024 | 1.461 | 1.528 | 1.461 | 1.528 | 2,233 | +0.04(+2.56%) |
Jan 10, 2024 | 1.470 | 1.509 | 1.384 | 1.489 | 6,237 | -0.01(-0.64%) |
Jan 09, 2024 | 1.442 | 1.499 | 1.432 | 1.499 | 3,283 | +0.02(+1.29%) |
Jan 08, 2024 | 1.423 | 1.480 | 1.404 | 1.480 | 3,352 | +0.01(+0.65%) |
Jan 05, 2024 | 1.489 | 1.537 | 1.394 | 1.470 | 5,838 | -0.05(-3.14%) |
Jan 04, 2024 | 1.470 | 1.528 | 1.442 | 1.518 | 8,808 | -0.02(-1.24%) |
Jan 03, 2024 | 1.547 | 1.547 | 1.404 | 1.537 | 15,095 | +0.00(+0.00%) |
Jan 02, 2024 | 1.509 | 1.556 | 1.461 | 1.537 | 31,876 | -0.03(-1.83%) |
Dec 29, 2023 | 1.499 | 1.575 | 1.470 | 1.566 | 25,848 | -0.01(-0.61%) |
Dec 28, 2023 | 1.623 | 1.623 | 1.489 | 1.575 | 27,064 | -0.01(-0.60%) |
Dec 27, 2023 | 1.585 | 1.661 | 1.537 | 1.585 | 12,216 | -0.06(-3.49%) |
Dec 26, 2023 | 1.642 | 1.661 | 1.614 | 1.642 | 6,414 | +0.02(+1.18%) |
Dec 22, 2023 | 1.575 | 1.633 | 1.537 | 1.623 | 8,389 | -0.01(-0.58%) |
Dec 21, 2023 | 1.623 | 1.652 | 1.537 | 1.633 | 14,789 | -0.02(-1.16%) |
Dec 20, 2023 | 1.661 | 1.661 | 1.633 | 1.652 | 6,213 | -0.01(-0.57%) |
Dec 19, 2023 | 1.652 | 1.700 | 1.623 | 1.661 | 9,157 | -0.05(-2.79%) |
Dec 18, 2023 | 1.709 | 1.719 | 1.664 | 1.709 | 4,427 | +0.00(+0.00%) |
Dec 15, 2023 | 1.652 | 1.738 | 1.604 | 1.709 | 4,797 | +0.00(+0.00%) |
Dec 14, 2023 | 1.680 | 1.709 | 1.623 | 1.709 | 10,157 | +0.00(+0.00%) |
Dec 13, 2023 | 1.633 | 1.709 | 1.633 | 1.709 | 51,490 | +0.04(+2.29%) |
Dec 12, 2023 | 1.661 | 1.671 | 1.604 | 1.671 | 2,591 | +0.01(+0.57%) |
Dec 11, 2023 | 1.566 | 1.661 | 1.566 | 1.661 | 3,616 | +0.01(+0.58%) |
Dec 08, 2023 | 1.595 | 1.652 | 1.575 | 1.652 | 1,483 | +0.00(+0.00%) |
Dec 07, 2023 | 1.642 | 1.652 | 1.575 | 1.652 | 5,048 | +0.01(+0.58%) |
Dec 06, 2023 | 1.633 | 1.642 | 1.595 | 1.642 | 3,928 | +0.04(+2.38%) |
Dec 05, 2023 | 1.451 | 1.604 | 1.451 | 1.604 | 35,985 | +0.15(+10.53%) |
Dec 04, 2023 | 1.442 | 1.451 | 1.437 | 1.451 | 2,247 | +0.00(+0.00%) |