Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.280 | 1.330 | 1.170 | 1.240 | 84,289 | -0.04(-3.13%) |
May 23, 2024 | 1.390 | 1.420 | 1.250 | 1.280 | 138,748 | -0.15(-10.49%) |
May 22, 2024 | 1.340 | 1.450 | 1.320 | 1.430 | 124,245 | +0.06(+4.38%) |
May 21, 2024 | 1.390 | 1.410 | 1.320 | 1.370 | 147,419 | +0.00(+0.00%) |
May 20, 2024 | 1.510 | 1.640 | 1.350 | 1.370 | 672,795 | -0.11(-7.43%) |
May 17, 2024 | 1.540 | 1.571 | 1.450 | 1.480 | 231,929 | -0.04(-2.63%) |
May 16, 2024 | 1.590 | 1.670 | 1.500 | 1.520 | 130,957 | -0.05(-3.18%) |
May 15, 2024 | 1.550 | 1.680 | 1.500 | 1.570 | 185,905 | +0.01(+0.64%) |
May 14, 2024 | 1.520 | 1.640 | 1.490 | 1.560 | 188,787 | -0.13(-7.54%) |
May 13, 2024 | 1.590 | 1.756 | 1.520 | 1.687 | 274,096 | +0.06(+3.52%) |
May 10, 2024 | 1.630 | 1.750 | 1.530 | 1.630 | 250,645 | -0.07(-4.12%) |
May 09, 2024 | 1.810 | 1.830 | 1.630 | 1.700 | 279,478 | -0.09(-5.03%) |
May 08, 2024 | 1.960 | 1.960 | 1.660 | 1.790 | 1,335,858 | -0.01(-0.56%) |
May 07, 2024 | 2.140 | 2.200 | 1.750 | 1.800 | 1,508,671 | -0.62(-25.62%) |
May 06, 2024 | 2.720 | 3.210 | 2.270 | 2.420 | 1,332,667 | -0.45(-15.68%) |
May 03, 2024 | 3.590 | 3.610 | 2.350 | 2.870 | 12,265,355 | +0.21(+7.89%) |
May 02, 2024 | 3.610 | 3.680 | 2.500 | 2.660 | 192,848 | -0.94(-26.11%) |
May 01, 2024 | 3.960 | 3.960 | 3.470 | 3.600 | 46,530 | -0.39(-9.77%) |
Apr 30, 2024 | 4.010 | 4.200 | 3.990 | 3.990 | 9,203 | -0.10(-2.44%) |
Apr 29, 2024 | 4.420 | 4.500 | 4.050 | 4.090 | 44,291 | -0.41(-9.11%) |
Apr 26, 2024 | 4.430 | 4.689 | 4.420 | 4.500 | 5,124 | +0.06(+1.35%) |
Apr 25, 2024 | 4.840 | 4.850 | 4.440 | 4.440 | 13,586 | -0.38(-7.79%) |
Apr 24, 2024 | 4.810 | 4.900 | 4.560 | 4.815 | 17,230 | -0.17(-3.31%) |
Apr 23, 2024 | 4.940 | 5.070 | 4.760 | 4.980 | 4,076 | -0.09(-1.87%) |
Apr 22, 2024 | 5.100 | 5.100 | 4.900 | 5.075 | 8,376 | -0.07(-1.36%) |
Apr 19, 2024 | 5.000 | 5.190 | 5.000 | 5.145 | 4,520 | +0.03(+0.68%) |
Apr 18, 2024 | 5.150 | 5.165 | 5.100 | 5.110 | 6,642 | -0.07(-1.35%) |
Apr 17, 2024 | 5.200 | 5.330 | 5.150 | 5.180 | 16,475 | -0.14(-2.63%) |
Apr 16, 2024 | 5.530 | 5.600 | 5.190 | 5.320 | 26,552 | -0.50(-8.59%) |
Apr 15, 2024 | 6.080 | 6.080 | 5.801 | 5.820 | 18,827 | -0.35(-5.67%) |
Apr 12, 2024 | 6.000 | 6.170 | 5.850 | 6.170 | 10,067 | +0.17(+2.83%) |
Apr 11, 2024 | 5.920 | 6.100 | 5.859 | 6.000 | 38,097 | +0.13(+2.21%) |
Apr 10, 2024 | 6.000 | 6.000 | 5.810 | 5.870 | 9,089 | -0.11(-1.84%) |
Apr 09, 2024 | 6.360 | 6.500 | 5.730 | 5.980 | 91,077 | -0.13(-2.13%) |
Apr 08, 2024 | 5.710 | 6.790 | 5.710 | 6.110 | 104,251 | -0.02(-0.33%) |
Apr 05, 2024 | 5.840 | 6.150 | 5.660 | 6.130 | 83,976 | -0.02(-0.33%) |
Apr 04, 2024 | 6.120 | 6.460 | 5.750 | 6.150 | 182,852 | -0.33(-5.09%) |
Apr 03, 2024 | 7.040 | 7.188 | 5.927 | 6.480 | 5,714,681 | +0.82(+14.49%) |
Apr 02, 2024 | 5.630 | 5.831 | 5.600 | 5.660 | 7,056 | +0.04(+0.71%) |
Apr 01, 2024 | 5.600 | 5.834 | 5.580 | 5.620 | 5,965 | -0.21(-3.60%) |
Mar 28, 2024 | 5.620 | 5.900 | 5.580 | 5.830 | 10,697 | +0.23(+4.11%) |
Mar 27, 2024 | 5.570 | 5.840 | 5.570 | 5.600 | 4,964 | +0.02(+0.36%) |
Mar 26, 2024 | 5.590 | 5.656 | 5.500 | 5.580 | 17,339 | -0.11(-1.93%) |
Mar 25, 2024 | 5.920 | 5.920 | 5.690 | 5.690 | 2,791 | -0.10(-1.75%) |
Mar 22, 2024 | 5.730 | 5.792 | 5.630 | 5.792 | 5,061 | -0.07(-1.17%) |
Mar 21, 2024 | 5.670 | 6.054 | 5.670 | 5.860 | 13,642 | +0.18(+3.17%) |
Mar 20, 2024 | 5.670 | 5.841 | 5.576 | 5.680 | 11,589 | +0.01(+0.18%) |
Mar 19, 2024 | 5.850 | 5.850 | 5.584 | 5.670 | 24,891 | -0.14(-2.41%) |
Mar 18, 2024 | 5.860 | 5.860 | 5.530 | 5.810 | 10,176 | +0.10(+1.75%) |
Mar 15, 2024 | 5.885 | 5.885 | 5.442 | 5.710 | 8,263 | +0.21(+3.82%) |
Mar 14, 2024 | 5.830 | 5.910 | 5.500 | 5.500 | 11,589 | -0.33(-5.66%) |
Mar 13, 2024 | 5.900 | 5.940 | 5.630 | 5.830 | 18,461 | -0.09(-1.60%) |
Mar 12, 2024 | 5.970 | 6.060 | 5.830 | 5.925 | 12,336 | -0.16(-2.55%) |
Mar 11, 2024 | 5.900 | 6.170 | 5.880 | 6.080 | 16,491 | +0.16(+2.70%) |
Mar 08, 2024 | 6.050 | 6.050 | 5.870 | 5.920 | 14,448 | -0.08(-1.33%) |
Mar 07, 2024 | 5.690 | 6.000 | 5.640 | 6.000 | 38,159 | +0.27(+4.71%) |
Mar 06, 2024 | 5.560 | 5.960 | 5.390 | 5.730 | 77,361 | +0.06(+1.06%) |
Mar 05, 2024 | 5.740 | 6.500 | 5.420 | 5.670 | 356,650 | -0.13(-2.24%) |
Mar 04, 2024 | 6.660 | 6.980 | 5.200 | 5.800 | 8,202,861 | +1.24(+27.19%) |
Mar 01, 2024 | 5.030 | 5.030 | 4.560 | 4.560 | 51,895 | +0.00(+0.00%) |
Feb 29, 2024 | 4.440 | 5.000 | 4.420 | 4.560 | 23,373 | +0.14(+3.17%) |
Feb 28, 2024 | 5.520 | 5.768 | 4.290 | 4.420 | 97,470 | -1.09(-19.78%) |
Feb 27, 2024 | 5.800 | 5.800 | 5.510 | 5.510 | 19,335 | -0.12(-2.13%) |
Feb 26, 2024 | 5.590 | 5.770 | 5.590 | 5.630 | 18,342 | -0.11(-1.92%) |
Feb 23, 2024 | 5.810 | 5.850 | 5.700 | 5.740 | 10,261 | -0.06(-1.03%) |
Feb 22, 2024 | 5.730 | 5.968 | 5.730 | 5.800 | 8,932 | +0.04(+0.69%) |
Feb 21, 2024 | 5.790 | 5.990 | 5.720 | 5.760 | 11,431 | -0.07(-1.20%) |
Feb 20, 2024 | 6.200 | 6.200 | 5.810 | 5.830 | 7,847 | -0.01(-0.17%) |
Feb 16, 2024 | 6.490 | 6.490 | 5.800 | 5.840 | 29,322 | -0.18(-2.99%) |
Feb 15, 2024 | 6.120 | 6.180 | 6.000 | 6.020 | 22,940 | -0.06(-0.99%) |
Feb 14, 2024 | 6.100 | 6.100 | 5.810 | 6.080 | 22,823 | +0.18(+3.05%) |
Feb 13, 2024 | 6.100 | 6.250 | 5.900 | 5.900 | 28,072 | -0.20(-3.28%) |
Feb 12, 2024 | 6.200 | 6.200 | 6.000 | 6.100 | 27,013 | -0.07(-1.13%) |
Feb 09, 2024 | 6.160 | 6.328 | 6.050 | 6.170 | 38,820 | +0.06(+0.98%) |
Feb 08, 2024 | 6.480 | 6.800 | 6.100 | 6.110 | 72,035 | -0.79(-11.45%) |
Feb 07, 2024 | 6.220 | 7.120 | 6.000 | 6.900 | 210,961 | +0.45(+6.98%) |
Feb 06, 2024 | 8.840 | 9.500 | 6.300 | 6.450 | 9,591,093 | -0.60(-8.51%) |
Feb 05, 2024 | 6.988 | 7.050 | 6.988 | 7.050 | 2,699 | +0.11(+1.59%) |
Feb 02, 2024 | 6.970 | 6.970 | 6.800 | 6.940 | 1,764 | +0.25(+3.77%) |
Feb 01, 2024 | 6.605 | 6.850 | 6.500 | 6.688 | 7,799 | +0.03(+0.42%) |
Jan 31, 2024 | 6.750 | 6.751 | 6.660 | 6.660 | 1,303 | -0.27(-3.90%) |
Jan 30, 2024 | 6.930 | 6.930 | 6.930 | 6.930 | 806 | +0.11(+1.67%) |
Jan 29, 2024 | 6.990 | 6.990 | 6.650 | 6.816 | 3,521 | -0.18(-2.63%) |
Jan 26, 2024 | 6.920 | 7.010 | 6.900 | 7.000 | 1,949 | +0.00(+0.07%) |
Jan 25, 2024 | 7.000 | 7.000 | 6.950 | 6.995 | 1,845 | -0.00(-0.07%) |
Jan 24, 2024 | 6.980 | 7.000 | 6.980 | 7.000 | 3,066 | -0.22(-2.98%) |
Jan 23, 2024 | 7.000 | 7.215 | 6.980 | 7.215 | 2,634 | +0.20(+2.78%) |
Jan 22, 2024 | 7.130 | 7.220 | 7.020 | 7.020 | 1,923 | -0.12(-1.68%) |
Jan 19, 2024 | 7.210 | 7.355 | 7.070 | 7.140 | 1,535 | -0.06(-0.83%) |
Jan 18, 2024 | 7.200 | 7.450 | 7.200 | 7.200 | 1,923 | -0.00(-0.00%) |
Jan 17, 2024 | 7.041 | 7.200 | 7.041 | 7.200 | 1,739 | -0.20(-2.70%) |
Jan 16, 2024 | 7.300 | 7.600 | 7.230 | 7.400 | 6,267 | +0.00(+0.00%) |
Jan 12, 2024 | 7.510 | 7.660 | 7.362 | 7.400 | 1,496 | -0.31(-3.99%) |
Jan 11, 2024 | 7.820 | 7.820 | 7.550 | 7.707 | 2,682 | +0.01(+0.10%) |
Jan 10, 2024 | 8.090 | 8.090 | 7.665 | 7.700 | 5,092 | -0.08(-0.96%) |
Jan 09, 2024 | 8.298 | 8.500 | 7.515 | 7.775 | 14,334 | -0.14(-1.77%) |
Jan 08, 2024 | 7.510 | 7.915 | 7.510 | 7.915 | 4,318 | +0.16(+2.13%) |
Jan 05, 2024 | 7.770 | 8.100 | 7.750 | 7.750 | 2,040 | +0.00(+0.00%) |
Jan 04, 2024 | 8.070 | 8.129 | 7.750 | 7.750 | 3,528 | -0.30(-3.73%) |
Jan 03, 2024 | 8.090 | 8.521 | 7.670 | 8.050 | 4,070 | -0.04(-0.47%) |
Jan 02, 2024 | 7.710 | 8.088 | 7.710 | 8.088 | 2,942 | +0.05(+0.61%) |
Dec 29, 2023 | 7.930 | 8.039 | 7.520 | 8.039 | 6,394 | +0.28(+3.60%) |
Dec 28, 2023 | 7.530 | 8.010 | 7.510 | 7.760 | 11,181 | +0.15(+1.97%) |
Dec 27, 2023 | 8.100 | 8.540 | 7.570 | 7.610 | 10,617 | -0.46(-5.66%) |
Dec 26, 2023 | 8.390 | 8.968 | 8.000 | 8.066 | 7,438 | -0.93(-10.37%) |
Dec 22, 2023 | 6.900 | 9.000 | 6.900 | 9.000 | 45,835 | +2.00(+28.57%) |
Dec 21, 2023 | 7.165 | 7.315 | 7.000 | 7.000 | 2,704 | +0.09(+1.30%) |
Dec 20, 2023 | 7.340 | 7.700 | 6.910 | 6.910 | 6,236 | -0.73(-9.56%) |
Dec 19, 2023 | 7.500 | 7.640 | 7.175 | 7.640 | 4,872 | -0.07(-0.95%) |
Dec 18, 2023 | 7.500 | 8.036 | 7.500 | 7.713 | 5,491 | +0.08(+1.09%) |
Dec 15, 2023 | 7.790 | 8.040 | 7.630 | 7.630 | 7,149 | -0.35(-4.39%) |
Dec 14, 2023 | 7.563 | 8.320 | 7.555 | 7.980 | 12,995 | +0.36(+4.72%) |
Dec 13, 2023 | 8.110 | 8.180 | 7.190 | 7.620 | 17,424 | -0.63(-7.62%) |
Dec 12, 2023 | 7.880 | 8.400 | 7.740 | 8.249 | 34,157 | +0.67(+8.82%) |
Dec 11, 2023 | 7.880 | 7.880 | 7.170 | 7.580 | 12,328 | +0.45(+6.26%) |
Dec 08, 2023 | 7.050 | 7.207 | 6.920 | 7.133 | 12,760 | +0.35(+5.21%) |
Dec 07, 2023 | 6.770 | 6.930 | 6.770 | 6.780 | 2,498 | -0.07(-1.02%) |
Dec 06, 2023 | 6.610 | 6.850 | 6.550 | 6.850 | 4,499 | +0.26(+3.95%) |
Dec 05, 2023 | 6.690 | 6.950 | 6.400 | 6.590 | 4,124 | -0.02(-0.30%) |
Dec 04, 2023 | 6.310 | 7.000 | 6.310 | 6.610 | 7,995 | +0.09(+1.38%) |