Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.570 | 477 | -0.08(-4.85%) | |||
May 21, 2024 | 1.600 | 1.650 | 1.570 | 1.650 | 5,045 | +0.09(+5.77%) |
May 20, 2024 | 1.610 | 1.635 | 1.500 | 1.560 | 14,603 | +0.05(+3.31%) |
May 17, 2024 | 1.500 | 1.580 | 1.500 | 1.510 | 4,127 | +0.01(+0.67%) |
May 16, 2024 | 1.465 | 1.580 | 1.465 | 1.500 | 10,946 | +0.00(+0.00%) |
May 15, 2024 | 1.591 | 1.591 | 1.421 | 1.500 | 27,495 | -0.07(-4.46%) |
May 14, 2024 | 1.630 | 1.680 | 1.526 | 1.570 | 8,668 | -0.02(-1.26%) |
May 13, 2024 | 1.590 | 1.740 | 1.580 | 1.590 | 7,707 | +0.05(+3.25%) |
May 10, 2024 | 1.580 | 1.736 | 1.540 | 1.540 | 8,829 | -0.20(-11.49%) |
May 09, 2024 | 1.620 | 1.748 | 1.560 | 1.740 | 15,341 | +0.07(+4.19%) |
May 08, 2024 | 1.730 | 1.800 | 1.650 | 1.670 | 8,089 | +0.09(+5.70%) |
May 07, 2024 | 1.570 | 1.840 | 1.570 | 1.580 | 8,849 | +0.05(+3.27%) |
May 06, 2024 | 1.530 | 1.737 | 1.530 | 1.530 | 7,491 | -0.05(-3.16%) |
May 03, 2024 | 1.590 | 1.650 | 1.575 | 1.580 | 9,703 | +0.07(+4.64%) |
May 02, 2024 | 1.420 | 1.510 | 1.420 | 1.510 | 7,934 | +0.09(+6.34%) |
May 01, 2024 | 1.490 | 1.590 | 1.420 | 1.420 | 28,294 | -0.18(-11.25%) |
Apr 30, 2024 | 1.680 | 1.850 | 1.550 | 1.600 | 28,191 | -0.09(-5.60%) |
Apr 29, 2024 | 1.710 | 1.760 | 1.640 | 1.695 | 4,312 | -0.06(-3.69%) |
Apr 26, 2024 | 1.670 | 1.790 | 1.670 | 1.760 | 4,743 | +0.06(+3.53%) |
Apr 25, 2024 | 1.610 | 1.700 | 1.610 | 1.700 | 742 | +0.09(+5.59%) |
Apr 24, 2024 | 1.600 | 1.680 | 1.600 | 1.610 | 4,498 | -0.03(-1.83%) |
Apr 23, 2024 | 1.690 | 1.700 | 1.630 | 1.640 | 6,778 | +0.02(+1.23%) |
Apr 22, 2024 | 1.653 | 1.672 | 1.620 | 1.620 | 2,182 | +0.02(+1.25%) |
Apr 19, 2024 | 1.590 | 1.610 | 1.590 | 1.600 | 786 | -0.05(-3.03%) |
Apr 18, 2024 | 1.570 | 1.650 | 1.570 | 1.650 | 1,414 | +0.08(+5.10%) |
Apr 17, 2024 | 1.580 | 1.698 | 1.570 | 1.570 | 7,421 | +0.01(+0.64%) |
Apr 16, 2024 | 1.490 | 1.657 | 1.490 | 1.560 | 17,965 | +0.01(+0.65%) |
Apr 15, 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 2,876 | -0.08(-4.91%) |
Apr 12, 2024 | 1.630 | 1.645 | 1.630 | 1.630 | 1,023 | -0.05(-2.98%) |
Apr 11, 2024 | 1.630 | 1.694 | 1.630 | 1.680 | 3,526 | -0.01(-0.33%) |
Apr 10, 2024 | 1.690 | 1.751 | 1.600 | 1.686 | 22,593 | -0.00(-0.26%) |
Apr 09, 2024 | 1.830 | 1.830 | 1.690 | 1.690 | 5,309 | -0.07(-3.98%) |
Apr 08, 2024 | 1.740 | 1.760 | 1.740 | 1.760 | 1,820 | +0.00(+0.00%) |
Apr 05, 2024 | 1.830 | 1.840 | 1.740 | 1.760 | 6,443 | -0.02(-1.12%) |
Apr 04, 2024 | 1.780 | 1.830 | 1.650 | 1.780 | 14,926 | +0.06(+3.49%) |
Apr 03, 2024 | 1.768 | 1.770 | 1.720 | 1.720 | 20,940 | -0.01(-0.58%) |
Apr 02, 2024 | 1.730 | 1.790 | 1.700 | 1.730 | 5,494 | +0.05(+2.98%) |
Apr 01, 2024 | 1.730 | 1.820 | 1.680 | 1.680 | 8,952 | +0.00(+0.00%) |
Mar 28, 2024 | 1.735 | 1.868 | 1.680 | 1.680 | 4,435 | -0.11(-6.15%) |
Mar 27, 2024 | 1.750 | 1.800 | 1.699 | 1.790 | 4,501 | +0.08(+4.68%) |
Mar 26, 2024 | 1.700 | 1.830 | 1.700 | 1.710 | 11,825 | +0.00(+0.00%) |
Mar 25, 2024 | 1.750 | 1.800 | 1.710 | 1.710 | 12,847 | -0.10(-5.52%) |
Mar 22, 2024 | 1.790 | 1.820 | 1.770 | 1.810 | 21,653 | +0.00(+0.00%) |
Mar 21, 2024 | 1.820 | 1.880 | 1.770 | 1.810 | 16,554 | -0.07(-3.72%) |
Mar 20, 2024 | 1.850 | 1.890 | 1.845 | 1.880 | 3,667 | +0.05(+2.73%) |
Mar 19, 2024 | 1.900 | 2.100 | 1.820 | 1.830 | 21,317 | -0.04(-2.14%) |
Mar 18, 2024 | 1.845 | 1.940 | 1.845 | 1.870 | 7,631 | +0.07(+3.89%) |
Mar 15, 2024 | 1.820 | 1.909 | 1.800 | 1.800 | 27,902 | +0.00(+0.00%) |
Mar 14, 2024 | 1.820 | 1.890 | 1.800 | 1.800 | 8,861 | -0.01(-0.55%) |
Mar 13, 2024 | 1.830 | 1.890 | 1.810 | 1.810 | 1,148 | -0.01(-0.55%) |
Mar 12, 2024 | 2.000 | 2.000 | 1.820 | 1.820 | 10,243 | -0.20(-10.12%) |
Mar 11, 2024 | 2.010 | 2.050 | 2.000 | 2.025 | 5,376 | -0.00(-0.25%) |
Mar 08, 2024 | 2.060 | 2.071 | 2.010 | 2.030 | 3,599 | -0.07(-3.33%) |
Mar 07, 2024 | 2.060 | 2.100 | 2.000 | 2.100 | 10,286 | +0.16(+8.25%) |
Mar 06, 2024 | 1.990 | 2.050 | 1.820 | 1.940 | 29,804 | -0.06(-3.00%) |
Mar 05, 2024 | 2.010 | 2.060 | 1.970 | 2.000 | 20,821 | -0.03(-1.48%) |
Mar 04, 2024 | 2.140 | 2.170 | 2.020 | 2.030 | 12,766 | -0.09(-4.25%) |
Mar 01, 2024 | 2.150 | 2.205 | 2.120 | 2.120 | 7,339 | -0.01(-0.47%) |
Feb 29, 2024 | 2.230 | 2.233 | 2.130 | 2.130 | 2,658 | -0.07(-3.18%) |
Feb 28, 2024 | 2.180 | 2.200 | 2.130 | 2.200 | 2,240 | +0.07(+3.29%) |
Feb 27, 2024 | 2.200 | 2.210 | 2.130 | 2.130 | 20,953 | -0.08(-3.62%) |
Feb 26, 2024 | 2.170 | 2.227 | 2.170 | 2.210 | 4,374 | +0.07(+3.27%) |
Feb 23, 2024 | 2.089 | 2.214 | 1.900 | 2.140 | 32,373 | -0.07(-3.17%) |
Feb 22, 2024 | 2.060 | 2.214 | 2.060 | 2.210 | 46,740 | +0.08(+3.76%) |
Feb 21, 2024 | 2.100 | 2.140 | 2.100 | 2.130 | 5,252 | +0.03(+1.43%) |
Feb 20, 2024 | 2.060 | 2.100 | 2.060 | 2.100 | 3,610 | +0.00(+0.00%) |
Feb 16, 2024 | 2.100 | 2.101 | 2.100 | 2.100 | 7,759 | +0.04(+1.93%) |
Feb 15, 2024 | 2.170 | 2.170 | 2.030 | 2.060 | 3,466 | -0.04(-1.90%) |
Feb 14, 2024 | 2.050 | 2.100 | 2.010 | 2.100 | 6,393 | +0.09(+4.48%) |
Feb 13, 2024 | 2.184 | 2.184 | 2.010 | 2.010 | 7,493 | -0.04(-1.95%) |
Feb 12, 2024 | 2.040 | 2.135 | 2.040 | 2.050 | 11,011 | -0.07(-3.30%) |
Feb 09, 2024 | 2.040 | 2.140 | 2.035 | 2.120 | 5,222 | +0.08(+3.92%) |
Feb 08, 2024 | 2.000 | 2.170 | 2.000 | 2.040 | 1,792 | +0.07(+3.55%) |
Feb 06, 2024 | 1.970 | 503 | +0.00(+0.00%) | |||
Feb 05, 2024 | 2.084 | 2.217 | 1.820 | 1.970 | 6,598 | -0.06(-2.96%) |
Feb 02, 2024 | 2.020 | 2.080 | 1.990 | 2.030 | 11,839 | +0.02(+1.00%) |
Feb 01, 2024 | 2.090 | 2.090 | 2.010 | 2.010 | 6,368 | -0.07(-3.37%) |
Jan 31, 2024 | 2.050 | 2.170 | 2.040 | 2.080 | 8,232 | -0.03(-1.42%) |
Jan 30, 2024 | 2.140 | 2.140 | 2.020 | 2.110 | 12,506 | +0.06(+2.93%) |
Jan 29, 2024 | 2.080 | 2.180 | 2.025 | 2.050 | 3,338 | -0.07(-3.30%) |
Jan 26, 2024 | 1.924 | 2.210 | 1.924 | 2.120 | 21,303 | +0.22(+11.58%) |
Jan 25, 2024 | 1.850 | 1.910 | 1.770 | 1.900 | 21,226 | -0.08(-4.04%) |
Jan 24, 2024 | 1.850 | 2.010 | 1.840 | 1.980 | 8,000 | +0.12(+6.45%) |
Jan 23, 2024 | 1.990 | 1.990 | 1.850 | 1.860 | 4,610 | -0.08(-4.12%) |
Jan 22, 2024 | 2.030 | 2.030 | 1.900 | 1.940 | 6,480 | -0.08(-3.96%) |
Jan 19, 2024 | 1.940 | 2.030 | 1.940 | 2.020 | 9,656 | +0.09(+4.66%) |
Jan 18, 2024 | 1.940 | 1.964 | 1.880 | 1.930 | 1,388 | -0.04(-2.03%) |
Jan 17, 2024 | 1.945 | 2.010 | 1.945 | 1.970 | 4,697 | +0.02(+1.03%) |
Jan 16, 2024 | 1.960 | 2.110 | 1.870 | 1.950 | 27,175 | -0.11(-5.34%) |
Jan 12, 2024 | 1.960 | 2.064 | 1.960 | 2.060 | 4,074 | +0.03(+1.48%) |
Jan 11, 2024 | 1.988 | 2.030 | 1.860 | 2.030 | 7,188 | +0.16(+8.56%) |
Jan 10, 2024 | 2.150 | 2.150 | 1.870 | 1.870 | 40,765 | -0.25(-11.79%) |
Jan 09, 2024 | 2.130 | 2.359 | 2.014 | 2.120 | 30,069 | -0.10(-4.50%) |
Jan 08, 2024 | 2.198 | 2.320 | 2.198 | 2.220 | 20,391 | -0.02(-0.89%) |
Jan 05, 2024 | 2.080 | 2.270 | 2.075 | 2.240 | 39,084 | +0.17(+8.21%) |
Jan 04, 2024 | 1.980 | 2.085 | 1.931 | 2.070 | 13,187 | +0.03(+1.47%) |
Jan 03, 2024 | 1.850 | 2.040 | 1.840 | 2.040 | 22,933 | +0.20(+10.57%) |
Jan 02, 2024 | 1.780 | 1.887 | 1.780 | 1.845 | 4,652 | +0.05(+2.97%) |
Dec 29, 2023 | 1.790 | 1.900 | 1.720 | 1.792 | 13,134 | -0.11(-5.70%) |
Dec 28, 2023 | 1.900 | 1.910 | 1.880 | 1.900 | 11,501 | +0.00(+0.00%) |
Dec 27, 2023 | 1.790 | 1.910 | 1.790 | 1.900 | 27,996 | +0.14(+7.95%) |
Dec 26, 2023 | 1.750 | 1.800 | 1.730 | 1.760 | 23,154 | +0.02(+1.15%) |
Dec 22, 2023 | 1.705 | 1.765 | 1.704 | 1.740 | 10,192 | +0.04(+2.35%) |
Dec 21, 2023 | 1.710 | 1.710 | 1.690 | 1.700 | 22,107 | -0.04(-2.30%) |
Dec 20, 2023 | 1.770 | 1.770 | 1.700 | 1.740 | 34,214 | +0.02(+1.16%) |
Dec 19, 2023 | 1.750 | 1.750 | 1.720 | 1.720 | 11,562 | +0.00(+0.00%) |
Dec 18, 2023 | 1.740 | 1.830 | 1.717 | 1.720 | 16,946 | -0.05(-2.82%) |
Dec 15, 2023 | 1.790 | 2.070 | 1.770 | 1.770 | 5,419 | +0.04(+2.31%) |
Dec 14, 2023 | 1.800 | 1.884 | 1.722 | 1.730 | 7,053 | +0.01(+0.58%) |
Dec 13, 2023 | 1.800 | 1.800 | 1.720 | 1.720 | 7,574 | -0.06(-3.37%) |
Dec 12, 2023 | 1.700 | 1.780 | 1.700 | 1.780 | 5,003 | +0.09(+5.33%) |
Dec 11, 2023 | 1.860 | 1.879 | 1.690 | 1.690 | 4,437 | -0.09(-5.06%) |
Dec 08, 2023 | 1.680 | 2.027 | 1.680 | 1.780 | 17,645 | +0.13(+7.88%) |
Dec 07, 2023 | 1.650 | 1.658 | 1.650 | 1.650 | 1,402 | -0.01(-0.60%) |
Dec 06, 2023 | 1.690 | 1.710 | 1.620 | 1.660 | 6,190 | +0.01(+0.61%) |
Dec 05, 2023 | 1.630 | 1.690 | 1.630 | 1.650 | 3,715 | -0.03(-1.79%) |
Dec 04, 2023 | 1.690 | 1.740 | 1.680 | 1.680 | 4,987 | +0.00(+0.00%) |