Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.830 | 1.860 | 1.780 | 1.840 | 619,611 | -0.02(-1.08%) |
May 30, 2024 | 1.820 | 1.860 | 1.810 | 1.860 | 438,457 | +0.03(+1.64%) |
May 29, 2024 | 1.850 | 1.860 | 1.820 | 1.830 | 377,844 | -0.03(-1.61%) |
May 28, 2024 | 1.870 | 1.910 | 1.830 | 1.860 | 843,122 | -0.01(-0.53%) |
May 24, 2024 | 1.800 | 1.890 | 1.770 | 1.870 | 1,287,268 | +0.04(+2.19%) |
May 23, 2024 | 1.870 | 1.880 | 1.815 | 1.830 | 1,286,647 | -0.04(-2.14%) |
May 22, 2024 | 1.870 | 1.889 | 1.860 | 1.870 | 457,630 | +0.00(+0.00%) |
May 21, 2024 | 1.890 | 1.900 | 1.860 | 1.870 | 436,185 | -0.03(-1.58%) |
May 20, 2024 | 1.870 | 1.920 | 1.860 | 1.900 | 498,944 | -0.04(-1.81%) |
May 17, 2024 | 1.960 | 1.990 | 1.910 | 1.935 | 1,073,172 | -0.02(-1.02%) |
May 16, 2024 | 1.920 | 1.969 | 1.890 | 1.955 | 785,973 | +0.05(+2.36%) |
May 15, 2024 | 1.920 | 1.980 | 1.890 | 1.910 | 397,903 | +0.03(+1.60%) |
May 14, 2024 | 1.910 | 1.910 | 1.860 | 1.880 | 370,813 | -0.03(-1.57%) |
May 13, 2024 | 1.860 | 1.980 | 1.860 | 1.910 | 1,025,365 | +0.04(+2.14%) |
May 10, 2024 | 1.870 | 1.890 | 1.840 | 1.870 | 495,608 | +0.00(+0.00%) |
May 09, 2024 | 1.850 | 1.890 | 1.835 | 1.870 | 647,332 | +0.02(+1.08%) |
May 08, 2024 | 1.820 | 1.860 | 1.780 | 1.850 | 770,173 | -0.01(-0.54%) |
May 07, 2024 | 1.840 | 1.870 | 1.825 | 1.860 | 780,586 | +0.02(+1.09%) |
May 06, 2024 | 1.820 | 1.860 | 1.750 | 1.840 | 805,525 | +0.02(+1.10%) |
May 03, 2024 | 1.790 | 1.820 | 1.780 | 1.820 | 739,669 | +0.04(+2.25%) |
May 02, 2024 | 1.730 | 1.790 | 1.700 | 1.780 | 846,821 | +0.10(+5.95%) |
May 01, 2024 | 1.670 | 1.710 | 1.670 | 1.680 | 254,289 | +0.00(+0.00%) |
Apr 30, 2024 | 1.730 | 1.730 | 1.645 | 1.680 | 807,659 | -0.07(-4.00%) |
Apr 29, 2024 | 1.690 | 1.760 | 1.680 | 1.750 | 900,139 | +0.04(+2.34%) |
Apr 26, 2024 | 1.700 | 1.730 | 1.670 | 1.710 | 871,360 | +0.02(+1.18%) |
Apr 25, 2024 | 1.690 | 1.705 | 1.670 | 1.690 | 577,643 | -0.01(-0.59%) |
Apr 24, 2024 | 1.700 | 1.710 | 1.650 | 1.700 | 807,244 | +0.01(+0.59%) |
Apr 23, 2024 | 1.660 | 1.710 | 1.650 | 1.690 | 730,845 | +0.04(+2.42%) |
Apr 22, 2024 | 1.640 | 1.660 | 1.600 | 1.650 | 700,353 | +0.03(+1.85%) |
Apr 19, 2024 | 1.600 | 1.630 | 1.600 | 1.620 | 222,517 | +0.01(+0.62%) |
Apr 18, 2024 | 1.600 | 1.615 | 1.585 | 1.610 | 543,215 | +0.05(+3.21%) |
Apr 17, 2024 | 1.640 | 1.640 | 1.560 | 1.560 | 801,485 | -0.02(-1.52%) |
Apr 16, 2024 | 1.622 | 1.642 | 1.555 | 1.584 | 833,161 | -0.03(-1.79%) |
Apr 15, 2024 | 1.709 | 1.709 | 1.594 | 1.613 | 1,407,374 | -0.08(-4.55%) |
Apr 12, 2024 | 1.738 | 1.747 | 1.670 | 1.690 | 1,093,611 | -0.06(-3.30%) |
Apr 11, 2024 | 1.795 | 1.800 | 1.738 | 1.747 | 309,164 | -0.02(-1.09%) |
Apr 10, 2024 | 1.747 | 1.824 | 1.747 | 1.766 | 1,359,052 | +0.01(+0.55%) |
Apr 09, 2024 | 1.757 | 1.786 | 1.747 | 1.757 | 486,081 | +0.00(+0.00%) |
Apr 08, 2024 | 1.718 | 1.776 | 1.718 | 1.757 | 485,658 | +0.05(+2.81%) |
Apr 05, 2024 | 1.738 | 1.738 | 1.709 | 1.709 | 496,053 | +0.00(+0.00%) |
Apr 04, 2024 | 1.747 | 1.786 | 1.709 | 1.709 | 863,791 | -0.03(-1.66%) |
Apr 03, 2024 | 1.728 | 1.747 | 1.709 | 1.738 | 472,672 | +0.01(+0.56%) |
Apr 02, 2024 | 1.747 | 1.747 | 1.709 | 1.728 | 944,118 | -0.02(-1.10%) |
Apr 01, 2024 | 1.747 | 1.786 | 1.718 | 1.747 | 1,210,554 | +0.02(+1.11%) |
Mar 28, 2024 | 1.728 | 1.728 | 1.728 | 1.728 | 966,221 | +0.01(+0.56%) |
Mar 27, 2024 | 1.766 | 1.766 | 1.709 | 1.718 | 844,101 | -0.04(-2.19%) |
Mar 26, 2024 | 1.776 | 1.804 | 1.757 | 1.757 | 913,387 | -0.01(-0.54%) |
Mar 25, 2024 | 1.824 | 1.838 | 1.747 | 1.766 | 1,532,213 | -0.04(-2.13%) |
Mar 22, 2024 | 1.814 | 1.838 | 1.795 | 1.805 | 1,064,782 | -0.03(-1.57%) |
Mar 21, 2024 | 1.853 | 1.930 | 1.795 | 1.834 | 3,823,502 | -0.22(-10.75%) |
Mar 20, 2024 | 1.978 | 2.064 | 1.973 | 2.054 | 1,595,245 | +0.12(+5.94%) |
Mar 19, 2024 | 1.901 | 1.949 | 1.882 | 1.939 | 1,235,666 | +0.04(+2.02%) |
Mar 18, 2024 | 1.795 | 1.910 | 1.786 | 1.901 | 866,375 | +0.12(+7.03%) |
Mar 15, 2024 | 1.872 | 1.872 | 1.747 | 1.776 | 7,133,858 | -0.09(-4.64%) |
Mar 14, 2024 | 1.882 | 1.925 | 1.843 | 1.862 | 1,569,262 | -0.07(-3.48%) |
Mar 13, 2024 | 1.824 | 1.949 | 1.824 | 1.930 | 1,426,439 | +0.11(+5.79%) |
Mar 12, 2024 | 1.824 | 1.862 | 1.814 | 1.824 | 1,065,293 | +0.05(+2.70%) |
Mar 11, 2024 | 1.728 | 1.824 | 1.714 | 1.776 | 860,156 | +0.08(+4.52%) |
Mar 08, 2024 | 1.680 | 1.728 | 1.680 | 1.699 | 591,992 | +0.02(+1.14%) |
Mar 07, 2024 | 1.728 | 1.728 | 1.680 | 1.680 | 563,235 | -0.05(-2.78%) |
Mar 06, 2024 | 1.699 | 1.766 | 1.699 | 1.728 | 1,298,653 | +0.08(+4.65%) |
Mar 05, 2024 | 1.680 | 1.680 | 1.632 | 1.651 | 924,879 | -0.04(-2.27%) |
Mar 04, 2024 | 1.795 | 1.824 | 1.680 | 1.690 | 1,123,674 | -0.12(-6.38%) |
Mar 01, 2024 | 1.814 | 1.862 | 1.776 | 1.805 | 1,943,942 | +0.04(+2.17%) |
Feb 29, 2024 | 1.747 | 1.861 | 1.747 | 1.766 | 5,384,164 | +0.01(+0.55%) |
Feb 28, 2024 | 1.728 | 1.766 | 1.704 | 1.757 | 726,018 | +0.00(+0.00%) |
Feb 27, 2024 | 1.728 | 1.824 | 1.709 | 1.757 | 1,185,583 | +0.06(+3.39%) |
Feb 26, 2024 | 1.709 | 1.709 | 1.670 | 1.699 | 545,246 | -0.01(-0.56%) |
Feb 23, 2024 | 1.718 | 1.728 | 1.670 | 1.709 | 573,356 | +0.03(+1.71%) |
Feb 22, 2024 | 1.728 | 1.757 | 1.666 | 1.680 | 819,391 | -0.01(-0.57%) |
Feb 21, 2024 | 1.690 | 1.723 | 1.661 | 1.690 | 795,157 | +0.03(+1.73%) |
Feb 20, 2024 | 1.776 | 1.776 | 1.651 | 1.661 | 1,349,469 | -0.12(-6.49%) |
Feb 16, 2024 | 1.776 | 1.814 | 1.738 | 1.776 | 592,094 | +0.01(+0.54%) |
Feb 15, 2024 | 1.747 | 1.795 | 1.747 | 1.766 | 498,054 | +0.01(+0.55%) |
Feb 14, 2024 | 1.709 | 1.757 | 1.690 | 1.757 | 508,162 | +0.08(+4.57%) |
Feb 13, 2024 | 1.709 | 1.718 | 1.632 | 1.680 | 914,713 | -0.04(-2.23%) |
Feb 12, 2024 | 1.680 | 1.776 | 1.680 | 1.718 | 652,546 | +0.03(+1.70%) |
Feb 09, 2024 | 1.651 | 1.709 | 1.633 | 1.690 | 384,147 | +0.04(+2.33%) |
Feb 08, 2024 | 1.670 | 1.718 | 1.594 | 1.651 | 875,026 | -0.04(-2.27%) |
Feb 07, 2024 | 1.718 | 1.718 | 1.661 | 1.690 | 517,953 | -0.01(-0.56%) |
Feb 06, 2024 | 1.728 | 1.747 | 1.699 | 1.699 | 811,611 | +0.08(+4.73%) |
Feb 05, 2024 | 1.680 | 1.680 | 1.618 | 1.622 | 927,067 | -0.03(-1.74%) |
Feb 02, 2024 | 1.728 | 1.762 | 1.642 | 1.651 | 812,144 | -0.10(-5.49%) |
Feb 01, 2024 | 1.757 | 1.795 | 1.709 | 1.747 | 654,755 | +0.01(+0.55%) |
Jan 31, 2024 | 1.766 | 1.805 | 1.728 | 1.738 | 582,315 | -0.01(-0.55%) |
Jan 30, 2024 | 1.795 | 1.795 | 1.738 | 1.747 | 584,770 | -0.05(-2.67%) |
Jan 29, 2024 | 1.853 | 1.901 | 1.747 | 1.795 | 1,016,251 | -0.04(-2.09%) |
Jan 26, 2024 | 2.006 | 2.026 | 1.834 | 1.834 | 725,276 | -0.18(-9.05%) |
Jan 25, 2024 | 1.997 | 2.026 | 1.901 | 2.016 | 2,610,793 | +0.03(+1.45%) |
Jan 24, 2024 | 1.891 | 2.035 | 1.891 | 1.987 | 1,240,170 | +0.14(+7.81%) |
Jan 23, 2024 | 1.757 | 1.910 | 1.747 | 1.843 | 662,330 | +0.17(+10.03%) |
Jan 22, 2024 | 1.699 | 1.747 | 1.670 | 1.675 | 532,163 | -0.05(-3.06%) |
Jan 19, 2024 | 1.709 | 1.752 | 1.680 | 1.728 | 306,056 | +0.00(+0.00%) |
Jan 18, 2024 | 1.757 | 1.776 | 1.699 | 1.728 | 716,713 | -0.02(-1.10%) |
Jan 17, 2024 | 1.738 | 1.762 | 1.709 | 1.747 | 618,508 | -0.06(-3.19%) |
Jan 16, 2024 | 1.872 | 1.882 | 1.795 | 1.805 | 848,157 | -0.11(-5.53%) |
Jan 12, 2024 | 2.026 | 2.074 | 1.882 | 1.910 | 1,448,479 | -0.15(-7.44%) |
Jan 11, 2024 | 1.958 | 2.114 | 1.920 | 2.064 | 990,702 | +0.11(+5.39%) |
Jan 10, 2024 | 1.862 | 1.958 | 1.853 | 1.958 | 679,538 | +0.09(+4.62%) |
Jan 09, 2024 | 1.824 | 1.882 | 1.776 | 1.872 | 667,058 | +0.09(+4.84%) |
Jan 08, 2024 | 1.728 | 1.786 | 1.728 | 1.786 | 502,632 | +0.02(+1.09%) |
Jan 05, 2024 | 1.766 | 1.776 | 1.714 | 1.766 | 352,407 | +0.01(+0.55%) |
Jan 04, 2024 | 1.738 | 1.795 | 1.738 | 1.757 | 390,685 | -0.01(-0.54%) |
Jan 03, 2024 | 1.728 | 1.781 | 1.709 | 1.766 | 463,829 | +0.04(+2.22%) |
Jan 02, 2024 | 1.766 | 1.766 | 1.690 | 1.728 | 600,602 | -0.04(-2.17%) |
Dec 29, 2023 | 1.766 | 1.834 | 1.752 | 1.766 | 442,740 | -0.01(-0.54%) |
Dec 28, 2023 | 1.757 | 1.853 | 1.747 | 1.776 | 472,689 | +0.04(+2.21%) |
Dec 27, 2023 | 1.709 | 1.757 | 1.685 | 1.738 | 437,215 | +0.04(+2.26%) |
Dec 26, 2023 | 1.738 | 1.795 | 1.680 | 1.699 | 386,120 | -0.04(-2.21%) |
Dec 22, 2023 | 1.805 | 1.824 | 1.728 | 1.738 | 582,435 | -0.12(-6.70%) |
Dec 21, 2023 | 1.824 | 1.872 | 1.814 | 1.862 | 555,486 | +0.07(+3.74%) |
Dec 20, 2023 | 1.786 | 1.858 | 1.757 | 1.795 | 799,640 | -0.01(-0.53%) |
Dec 19, 2023 | 1.747 | 1.834 | 1.747 | 1.805 | 551,634 | +0.05(+2.73%) |
Dec 18, 2023 | 1.766 | 1.776 | 1.680 | 1.757 | 628,391 | +0.00(+0.00%) |
Dec 15, 2023 | 1.738 | 1.795 | 1.718 | 1.757 | 1,502,161 | +0.06(+3.39%) |
Dec 14, 2023 | 1.651 | 1.747 | 1.651 | 1.699 | 907,055 | +0.07(+4.12%) |
Dec 13, 2023 | 1.584 | 1.660 | 1.555 | 1.632 | 767,736 | +0.03(+1.80%) |
Dec 12, 2023 | 1.632 | 1.661 | 1.603 | 1.603 | 306,613 | -0.05(-2.91%) |
Dec 11, 2023 | 1.718 | 1.786 | 1.642 | 1.651 | 458,633 | -0.08(-4.44%) |
Dec 08, 2023 | 1.699 | 1.742 | 1.690 | 1.728 | 324,542 | +0.04(+2.27%) |
Dec 07, 2023 | 1.622 | 1.694 | 1.622 | 1.690 | 373,473 | +0.07(+4.14%) |
Dec 06, 2023 | 1.603 | 1.690 | 1.603 | 1.622 | 513,859 | +0.04(+2.42%) |
Dec 05, 2023 | 1.718 | 1.718 | 1.574 | 1.584 | 1,018,417 | -0.13(-7.82%) |
Dec 04, 2023 | 1.805 | 1.805 | 1.718 | 1.718 | 360,911 | -0.07(-3.76%) |