Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.490 | 1.490 | 1.420 | 1.460 | 99,113 | -0.01(-0.68%) |
May 30, 2024 | 1.500 | 1.520 | 1.450 | 1.470 | 103,328 | -0.03(-2.00%) |
May 29, 2024 | 1.500 | 1.500 | 1.470 | 1.500 | 89,529 | +0.00(+0.00%) |
May 28, 2024 | 1.550 | 1.560 | 1.460 | 1.500 | 174,771 | -0.07(-4.46%) |
May 24, 2024 | 1.630 | 1.650 | 1.550 | 1.570 | 126,271 | -0.06(-3.68%) |
May 23, 2024 | 1.740 | 1.740 | 1.585 | 1.630 | 170,823 | -0.04(-2.40%) |
May 22, 2024 | 1.640 | 1.740 | 1.640 | 1.670 | 94,644 | +0.02(+1.21%) |
May 21, 2024 | 1.710 | 1.710 | 1.640 | 1.650 | 83,313 | -0.08(-4.62%) |
May 20, 2024 | 1.680 | 1.750 | 1.646 | 1.730 | 231,600 | +0.08(+4.85%) |
May 17, 2024 | 1.580 | 1.740 | 1.580 | 1.650 | 267,931 | +0.08(+5.10%) |
May 16, 2024 | 1.590 | 1.640 | 1.530 | 1.570 | 114,539 | -0.04(-2.48%) |
May 15, 2024 | 1.680 | 1.760 | 1.600 | 1.610 | 180,371 | -0.03(-1.83%) |
May 14, 2024 | 1.480 | 1.700 | 1.480 | 1.640 | 290,596 | +0.15(+10.44%) |
May 13, 2024 | 1.500 | 1.530 | 1.470 | 1.485 | 175,512 | -0.00(-0.34%) |
May 10, 2024 | 1.500 | 1.510 | 1.460 | 1.490 | 129,244 | -0.02(-1.32%) |
May 09, 2024 | 1.510 | 1.540 | 1.490 | 1.510 | 114,862 | -0.01(-0.66%) |
May 08, 2024 | 1.540 | 1.610 | 1.510 | 1.520 | 172,620 | -0.01(-0.98%) |
May 07, 2024 | 1.600 | 1.620 | 1.500 | 1.535 | 312,966 | -0.06(-3.46%) |
May 06, 2024 | 1.740 | 1.840 | 1.565 | 1.590 | 347,886 | -0.10(-5.92%) |
May 03, 2024 | 1.600 | 1.740 | 1.590 | 1.690 | 294,218 | +0.14(+8.68%) |
May 02, 2024 | 1.500 | 1.560 | 1.460 | 1.555 | 329,202 | +0.04(+2.98%) |
May 01, 2024 | 1.660 | 1.700 | 1.503 | 1.510 | 558,733 | -0.16(-9.58%) |
Apr 30, 2024 | 1.720 | 1.784 | 1.660 | 1.670 | 90,192 | -0.07(-4.02%) |
Apr 29, 2024 | 1.800 | 1.815 | 1.570 | 1.740 | 499,788 | -0.10(-5.43%) |
Apr 26, 2024 | 1.920 | 1.930 | 1.760 | 1.840 | 223,039 | -0.04(-2.13%) |
Apr 25, 2024 | 1.950 | 1.970 | 1.870 | 1.880 | 165,732 | -0.09(-4.57%) |
Apr 24, 2024 | 2.020 | 2.020 | 1.950 | 1.970 | 134,746 | -0.05(-2.48%) |
Apr 23, 2024 | 1.960 | 2.080 | 1.960 | 2.020 | 93,708 | +0.03(+1.51%) |
Apr 22, 2024 | 2.000 | 2.001 | 1.900 | 1.990 | 287,841 | -0.01(-0.50%) |
Apr 19, 2024 | 2.050 | 2.070 | 1.980 | 2.000 | 185,054 | -0.08(-3.85%) |
Apr 18, 2024 | 1.950 | 2.240 | 1.940 | 2.080 | 682,366 | +0.17(+8.90%) |
Apr 17, 2024 | 2.040 | 2.050 | 1.900 | 1.910 | 320,813 | -0.11(-5.45%) |
Apr 16, 2024 | 1.930 | 2.100 | 1.889 | 2.020 | 276,521 | +0.10(+5.21%) |
Apr 15, 2024 | 2.000 | 2.030 | 1.870 | 1.920 | 384,382 | -0.09(-4.48%) |
Apr 12, 2024 | 2.050 | 2.060 | 1.960 | 2.010 | 276,096 | -0.04(-1.95%) |
Apr 11, 2024 | 2.050 | 2.084 | 2.010 | 2.050 | 192,152 | +0.01(+0.49%) |
Apr 10, 2024 | 2.250 | 2.250 | 2.030 | 2.040 | 278,449 | -0.22(-9.73%) |
Apr 09, 2024 | 2.200 | 2.290 | 2.160 | 2.260 | 385,000 | +0.16(+7.62%) |
Apr 08, 2024 | 2.250 | 2.270 | 2.060 | 2.100 | 302,919 | -0.14(-6.25%) |
Apr 05, 2024 | 2.280 | 2.313 | 2.210 | 2.240 | 136,915 | +0.01(+0.45%) |
Apr 04, 2024 | 2.150 | 2.290 | 2.140 | 2.230 | 179,325 | +0.03(+1.36%) |
Apr 03, 2024 | 2.270 | 2.310 | 2.140 | 2.200 | 260,031 | -0.09(-3.93%) |
Apr 02, 2024 | 2.190 | 2.300 | 2.180 | 2.290 | 239,297 | +0.01(+0.44%) |
Apr 01, 2024 | 2.240 | 2.320 | 2.180 | 2.280 | 251,865 | +0.02(+0.88%) |
Mar 28, 2024 | 2.250 | 2.280 | 2.239 | 2.260 | 493,967 | +0.07(+3.43%) |
Mar 27, 2024 | 2.020 | 2.280 | 2.000 | 2.185 | 541,910 | +0.15(+7.11%) |
Mar 26, 2024 | 2.030 | 2.080 | 1.835 | 2.040 | 730,301 | +0.01(+0.49%) |
Mar 25, 2024 | 2.190 | 2.250 | 2.000 | 2.030 | 705,625 | -0.16(-7.31%) |
Mar 22, 2024 | 2.620 | 2.620 | 2.140 | 2.190 | 1,247,091 | -0.45(-17.05%) |
Mar 21, 2024 | 2.540 | 2.750 | 2.512 | 2.640 | 295,226 | +0.08(+3.33%) |
Mar 20, 2024 | 2.650 | 2.660 | 2.315 | 2.555 | 847,587 | -0.10(-3.95%) |
Mar 19, 2024 | 2.770 | 2.840 | 2.600 | 2.660 | 494,493 | -0.18(-6.34%) |
Mar 18, 2024 | 2.890 | 2.920 | 2.780 | 2.840 | 169,308 | -0.03(-1.05%) |
Mar 15, 2024 | 2.830 | 2.970 | 2.770 | 2.870 | 462,945 | +0.07(+2.50%) |
Mar 14, 2024 | 3.000 | 3.010 | 2.750 | 2.800 | 488,908 | -0.21(-6.82%) |
Mar 13, 2024 | 3.070 | 3.150 | 2.980 | 3.005 | 250,331 | -0.12(-3.69%) |
Mar 12, 2024 | 3.180 | 3.190 | 3.065 | 3.120 | 253,644 | +0.02(+0.65%) |
Mar 11, 2024 | 3.270 | 3.290 | 3.065 | 3.100 | 339,024 | -0.11(-3.43%) |
Mar 08, 2024 | 3.200 | 3.385 | 3.172 | 3.210 | 318,461 | +0.04(+1.26%) |
Mar 07, 2024 | 3.090 | 3.270 | 3.090 | 3.170 | 174,198 | +0.04(+1.28%) |
Mar 06, 2024 | 3.230 | 3.270 | 2.810 | 3.130 | 661,594 | -0.13(-3.99%) |
Mar 05, 2024 | 3.450 | 3.450 | 3.100 | 3.260 | 563,471 | -0.14(-4.12%) |
Mar 04, 2024 | 3.610 | 3.660 | 3.340 | 3.400 | 483,224 | -0.23(-6.34%) |
Mar 01, 2024 | 3.570 | 3.790 | 3.501 | 3.630 | 394,007 | +0.00(+0.00%) |
Feb 29, 2024 | 3.600 | 3.730 | 3.560 | 3.630 | 402,252 | +0.11(+3.12%) |
Feb 28, 2024 | 3.760 | 3.780 | 3.470 | 3.520 | 640,573 | -0.27(-7.12%) |
Feb 27, 2024 | 3.970 | 3.970 | 3.710 | 3.790 | 449,294 | -0.18(-4.53%) |
Feb 26, 2024 | 3.860 | 3.990 | 3.810 | 3.970 | 395,746 | +0.08(+2.06%) |
Feb 23, 2024 | 3.780 | 4.010 | 3.730 | 3.890 | 406,627 | +0.09(+2.37%) |
Feb 22, 2024 | 3.990 | 4.050 | 3.660 | 3.800 | 711,295 | -0.14(-3.55%) |
Feb 21, 2024 | 4.000 | 4.140 | 3.850 | 3.940 | 304,866 | -0.06(-1.50%) |
Feb 20, 2024 | 4.060 | 4.120 | 3.760 | 4.000 | 816,248 | -0.09(-2.20%) |
Feb 16, 2024 | 4.230 | 4.290 | 4.030 | 4.090 | 421,708 | -0.16(-3.76%) |
Feb 15, 2024 | 4.090 | 4.330 | 4.080 | 4.250 | 355,769 | +0.15(+3.66%) |
Feb 14, 2024 | 4.400 | 4.490 | 3.970 | 4.100 | 538,207 | -0.28(-6.39%) |
Feb 13, 2024 | 4.360 | 4.540 | 4.250 | 4.380 | 627,087 | -0.04(-0.90%) |
Feb 12, 2024 | 4.560 | 4.599 | 4.220 | 4.420 | 834,619 | -0.15(-3.28%) |
Feb 09, 2024 | 4.340 | 4.680 | 4.340 | 4.570 | 696,882 | +0.24(+5.54%) |
Feb 08, 2024 | 4.030 | 4.400 | 3.970 | 4.330 | 697,129 | +0.37(+9.34%) |
Feb 07, 2024 | 3.870 | 4.200 | 3.850 | 3.960 | 643,286 | +0.06(+1.54%) |
Feb 06, 2024 | 4.060 | 4.170 | 3.750 | 3.900 | 573,989 | -0.07(-1.76%) |
Feb 05, 2024 | 7.010 | 7.010 | 3.680 | 3.970 | 2,082,198 | -0.11(-2.70%) |
Feb 02, 2024 | 3.920 | 4.180 | 3.860 | 4.080 | 774,385 | +0.20(+5.15%) |
Feb 01, 2024 | 3.880 | 3.960 | 3.670 | 3.880 | 373,708 | +0.09(+2.37%) |
Jan 31, 2024 | 3.750 | 3.940 | 3.620 | 3.790 | 385,761 | +0.14(+3.84%) |
Jan 30, 2024 | 3.900 | 4.110 | 3.590 | 3.650 | 1,191,859 | -0.21(-5.44%) |
Jan 29, 2024 | 3.850 | 3.960 | 3.690 | 3.860 | 576,077 | +0.10(+2.66%) |
Jan 26, 2024 | 3.950 | 3.950 | 3.730 | 3.760 | 448,278 | -0.03(-0.79%) |
Jan 25, 2024 | 3.540 | 3.970 | 3.500 | 3.790 | 913,841 | +0.29(+8.29%) |
Jan 24, 2024 | 3.870 | 3.900 | 3.400 | 3.500 | 764,145 | -0.25(-6.67%) |
Jan 23, 2024 | 3.550 | 3.900 | 3.510 | 3.750 | 1,294,466 | +0.23(+6.53%) |
Jan 22, 2024 | 3.300 | 3.590 | 3.280 | 3.520 | 675,750 | +0.29(+8.98%) |
Jan 19, 2024 | 3.390 | 3.410 | 3.160 | 3.230 | 444,016 | -0.17(-5.00%) |
Jan 18, 2024 | 3.250 | 3.550 | 3.200 | 3.400 | 778,504 | +0.18(+5.59%) |
Jan 17, 2024 | 3.120 | 3.220 | 3.060 | 3.220 | 536,837 | +0.11(+3.54%) |
Jan 16, 2024 | 3.160 | 3.369 | 2.921 | 3.110 | 824,842 | -0.05(-1.58%) |
Jan 12, 2024 | 3.090 | 3.460 | 3.050 | 3.160 | 542,934 | +0.13(+4.29%) |
Jan 11, 2024 | 3.180 | 3.310 | 2.940 | 3.030 | 531,881 | -0.18(-5.61%) |
Jan 10, 2024 | 3.190 | 3.400 | 3.120 | 3.210 | 1,130,166 | +0.11(+3.55%) |
Jan 09, 2024 | 3.000 | 3.680 | 2.980 | 3.100 | 3,171,966 | +0.29(+10.52%) |
Jan 08, 2024 | 2.800 | 2.940 | 2.760 | 2.805 | 268,895 | -0.01(-0.53%) |
Jan 05, 2024 | 2.850 | 2.950 | 2.730 | 2.820 | 235,212 | -0.06(-2.08%) |
Jan 04, 2024 | 2.830 | 2.920 | 2.790 | 2.880 | 252,845 | -0.02(-0.69%) |
Jan 03, 2024 | 2.750 | 3.010 | 2.600 | 2.900 | 458,739 | +0.18(+6.62%) |
Jan 02, 2024 | 3.130 | 3.160 | 2.650 | 2.720 | 720,354 | -0.38(-12.26%) |
Dec 29, 2023 | 2.910 | 3.230 | 2.910 | 3.100 | 874,647 | +0.20(+6.90%) |
Dec 28, 2023 | 2.820 | 3.000 | 2.750 | 2.900 | 389,678 | +0.08(+2.84%) |
Dec 27, 2023 | 2.600 | 2.864 | 2.531 | 2.820 | 633,991 | +0.31(+12.35%) |
Dec 26, 2023 | 2.440 | 2.650 | 2.440 | 2.510 | 149,329 | +0.08(+3.29%) |
Dec 22, 2023 | 2.370 | 2.700 | 2.370 | 2.430 | 370,685 | +0.09(+3.85%) |
Dec 21, 2023 | 2.310 | 2.390 | 2.270 | 2.340 | 108,256 | +0.03(+1.30%) |
Dec 20, 2023 | 2.320 | 2.420 | 2.265 | 2.310 | 163,860 | -0.02(-0.86%) |
Dec 19, 2023 | 2.470 | 2.520 | 2.300 | 2.330 | 299,389 | -0.16(-6.43%) |
Dec 18, 2023 | 2.440 | 2.510 | 2.340 | 2.490 | 251,187 | -0.02(-0.80%) |
Dec 15, 2023 | 2.580 | 2.640 | 2.470 | 2.510 | 183,455 | +0.02(+0.80%) |
Dec 14, 2023 | 2.480 | 2.530 | 2.350 | 2.490 | 202,315 | +0.12(+5.06%) |
Dec 13, 2023 | 2.200 | 2.500 | 2.200 | 2.370 | 240,083 | +0.15(+6.76%) |
Dec 12, 2023 | 2.650 | 2.710 | 2.190 | 2.220 | 500,114 | -0.39(-14.94%) |
Dec 11, 2023 | 2.810 | 2.840 | 2.570 | 2.610 | 276,116 | -0.23(-8.10%) |
Dec 08, 2023 | 2.800 | 2.950 | 2.800 | 2.840 | 169,952 | +0.03(+1.07%) |
Dec 07, 2023 | 2.990 | 3.400 | 2.700 | 2.810 | 721,670 | -0.20(-6.64%) |
Dec 06, 2023 | 2.800 | 3.150 | 2.800 | 3.010 | 396,114 | +0.21(+7.69%) |
Dec 05, 2023 | 2.810 | 2.910 | 2.710 | 2.795 | 193,979 | -0.04(-1.24%) |
Dec 04, 2023 | 2.930 | 3.000 | 2.800 | 2.830 | 183,999 | -0.13(-4.39%) |