Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.200 | 1.200 | 1.060 | 1.180 | 65,364 | -0.02(-1.58%) |
May 30, 2024 | 1.210 | 1.239 | 1.170 | 1.199 | 35,073 | -0.00(-0.08%) |
May 29, 2024 | 1.220 | 1.220 | 1.160 | 1.200 | 53,792 | -0.02(-1.64%) |
May 28, 2024 | 1.270 | 1.270 | 1.190 | 1.220 | 71,721 | -0.02(-1.61%) |
May 24, 2024 | 1.260 | 1.270 | 1.220 | 1.240 | 71,884 | +0.02(+1.64%) |
May 23, 2024 | 1.260 | 1.290 | 1.220 | 1.220 | 65,947 | -0.04(-3.17%) |
May 22, 2024 | 1.270 | 1.300 | 1.237 | 1.260 | 40,175 | -0.03(-2.33%) |
May 21, 2024 | 1.250 | 1.300 | 1.170 | 1.290 | 72,737 | +0.03(+2.38%) |
May 20, 2024 | 1.310 | 1.320 | 1.245 | 1.260 | 113,192 | -0.08(-5.97%) |
May 17, 2024 | 1.390 | 1.390 | 1.330 | 1.340 | 34,822 | -0.03(-2.19%) |
May 16, 2024 | 1.320 | 1.380 | 1.300 | 1.370 | 177,171 | +0.06(+4.18%) |
May 15, 2024 | 1.330 | 1.350 | 1.300 | 1.315 | 62,907 | -0.03(-1.87%) |
May 14, 2024 | 1.310 | 1.350 | 1.300 | 1.340 | 54,237 | +0.05(+3.88%) |
May 13, 2024 | 1.370 | 1.370 | 1.270 | 1.290 | 64,310 | +0.02(+1.57%) |
May 10, 2024 | 1.320 | 1.370 | 1.200 | 1.270 | 192,468 | -0.10(-7.30%) |
May 09, 2024 | 1.400 | 1.400 | 1.300 | 1.370 | 114,245 | +0.05(+3.79%) |
May 08, 2024 | 1.390 | 1.390 | 1.270 | 1.320 | 115,947 | -0.06(-4.35%) |
May 07, 2024 | 1.390 | 1.440 | 1.180 | 1.380 | 938,489 | -0.44(-24.18%) |
May 06, 2024 | 1.900 | 1.908 | 1.790 | 1.820 | 76,490 | +0.03(+1.68%) |
May 03, 2024 | 1.850 | 1.850 | 1.750 | 1.790 | 24,894 | -0.02(-1.10%) |
May 02, 2024 | 1.800 | 1.860 | 1.790 | 1.810 | 15,191 | +0.03(+1.69%) |
May 01, 2024 | 1.820 | 1.885 | 1.770 | 1.780 | 20,479 | -0.08(-4.30%) |
Apr 30, 2024 | 1.830 | 1.880 | 1.810 | 1.860 | 24,141 | +0.00(+0.00%) |
Apr 29, 2024 | 1.870 | 1.890 | 1.820 | 1.860 | 15,982 | +0.03(+1.64%) |
Apr 26, 2024 | 1.830 | 1.840 | 1.810 | 1.830 | 9,915 | -0.01(-0.54%) |
Apr 25, 2024 | 1.860 | 1.890 | 1.800 | 1.840 | 10,569 | -0.05(-2.65%) |
Apr 24, 2024 | 1.900 | 1.910 | 1.840 | 1.890 | 14,858 | +0.01(+0.53%) |
Apr 23, 2024 | 1.730 | 1.890 | 1.710 | 1.880 | 27,922 | +0.17(+9.94%) |
Apr 22, 2024 | 1.800 | 1.800 | 1.700 | 1.710 | 22,051 | -0.05(-2.84%) |
Apr 19, 2024 | 1.750 | 1.790 | 1.670 | 1.760 | 46,969 | +0.03(+1.73%) |
Apr 18, 2024 | 1.750 | 1.790 | 1.690 | 1.730 | 26,867 | +0.01(+0.58%) |
Apr 17, 2024 | 1.680 | 1.740 | 1.650 | 1.720 | 17,041 | +0.03(+1.78%) |
Apr 16, 2024 | 1.640 | 1.710 | 1.640 | 1.690 | 30,551 | +0.01(+0.60%) |
Apr 15, 2024 | 1.680 | 1.700 | 1.620 | 1.680 | 31,812 | +0.02(+1.20%) |
Apr 12, 2024 | 1.730 | 1.790 | 1.650 | 1.660 | 98,372 | -0.11(-6.21%) |
Apr 11, 2024 | 1.725 | 1.849 | 1.725 | 1.770 | 53,900 | +0.06(+3.51%) |
Apr 10, 2024 | 1.690 | 1.790 | 1.670 | 1.710 | 100,397 | +0.01(+0.59%) |
Apr 09, 2024 | 1.730 | 1.809 | 1.670 | 1.700 | 26,810 | -0.03(-1.73%) |
Apr 08, 2024 | 1.800 | 1.842 | 1.660 | 1.730 | 61,007 | -0.04(-2.26%) |
Apr 05, 2024 | 1.780 | 1.820 | 1.750 | 1.770 | 31,570 | -0.03(-1.67%) |
Apr 04, 2024 | 1.830 | 1.900 | 1.740 | 1.800 | 45,517 | -0.01(-0.55%) |
Apr 03, 2024 | 1.810 | 1.900 | 1.810 | 1.810 | 52,474 | -0.05(-2.69%) |
Apr 02, 2024 | 1.900 | 1.970 | 1.810 | 1.860 | 35,497 | -0.06(-3.12%) |
Apr 01, 2024 | 1.950 | 1.995 | 1.890 | 1.920 | 70,452 | -0.05(-2.54%) |
Mar 28, 2024 | 1.970 | 2.080 | 1.970 | 1.970 | 17,677 | -0.03(-1.50%) |
Mar 27, 2024 | 2.030 | 2.055 | 1.990 | 2.000 | 17,330 | -0.02(-0.99%) |
Mar 26, 2024 | 1.980 | 2.100 | 1.940 | 2.020 | 26,371 | +0.07(+3.59%) |
Mar 25, 2024 | 1.930 | 2.033 | 1.920 | 1.950 | 24,795 | +0.01(+0.52%) |
Mar 22, 2024 | 1.950 | 2.000 | 1.905 | 1.940 | 43,757 | -0.09(-4.43%) |
Mar 21, 2024 | 1.960 | 2.100 | 1.942 | 2.030 | 32,361 | +0.05(+2.53%) |
Mar 20, 2024 | 1.930 | 2.022 | 1.920 | 1.980 | 51,735 | +0.05(+2.59%) |
Mar 19, 2024 | 2.040 | 2.040 | 1.880 | 1.930 | 60,828 | -0.11(-5.39%) |
Mar 18, 2024 | 2.090 | 2.115 | 1.990 | 2.040 | 50,449 | -0.03(-1.45%) |
Mar 15, 2024 | 2.070 | 2.130 | 2.045 | 2.070 | 7,644 | +0.02(+0.98%) |
Mar 14, 2024 | 2.090 | 2.120 | 1.980 | 2.050 | 76,152 | -0.08(-3.76%) |
Mar 13, 2024 | 2.100 | 2.200 | 2.070 | 2.130 | 30,165 | +0.00(+0.00%) |
Mar 12, 2024 | 2.200 | 2.230 | 2.130 | 2.130 | 31,552 | -0.11(-4.91%) |
Mar 11, 2024 | 2.180 | 2.290 | 2.180 | 2.240 | 48,924 | +0.04(+1.82%) |
Mar 08, 2024 | 2.140 | 2.310 | 2.140 | 2.200 | 46,284 | +0.00(+0.00%) |
Mar 07, 2024 | 2.230 | 2.287 | 2.100 | 2.200 | 25,190 | +0.00(+0.00%) |
Mar 06, 2024 | 2.190 | 2.293 | 2.160 | 2.200 | 36,534 | +0.04(+1.85%) |
Mar 05, 2024 | 2.160 | 2.235 | 2.155 | 2.160 | 115,279 | -0.07(-3.14%) |
Mar 04, 2024 | 2.310 | 2.367 | 2.190 | 2.230 | 43,904 | -0.01(-0.45%) |
Mar 01, 2024 | 2.130 | 2.250 | 2.108 | 2.240 | 61,801 | +0.11(+5.16%) |
Feb 29, 2024 | 2.170 | 2.214 | 2.130 | 2.130 | 23,166 | +0.00(+0.00%) |
Feb 28, 2024 | 2.160 | 2.190 | 2.111 | 2.130 | 31,337 | +0.02(+0.95%) |
Feb 27, 2024 | 2.000 | 2.160 | 2.000 | 2.110 | 67,961 | +0.08(+3.94%) |
Feb 26, 2024 | 2.050 | 2.120 | 1.940 | 2.030 | 72,407 | +0.00(+0.00%) |
Feb 23, 2024 | 2.140 | 2.140 | 1.980 | 2.030 | 95,054 | -0.08(-3.79%) |
Feb 22, 2024 | 2.140 | 2.171 | 2.030 | 2.110 | 59,373 | -0.03(-1.40%) |
Feb 21, 2024 | 2.200 | 2.200 | 2.100 | 2.140 | 47,313 | -0.04(-1.83%) |
Feb 20, 2024 | 2.240 | 2.340 | 2.150 | 2.180 | 38,144 | -0.08(-3.54%) |
Feb 16, 2024 | 2.380 | 2.400 | 2.220 | 2.260 | 64,328 | -0.09(-3.83%) |
Feb 15, 2024 | 2.450 | 2.490 | 2.290 | 2.350 | 119,425 | -0.11(-4.47%) |
Feb 14, 2024 | 2.580 | 2.600 | 2.400 | 2.460 | 77,533 | -0.13(-5.02%) |
Feb 13, 2024 | 2.780 | 2.780 | 2.525 | 2.590 | 84,605 | -0.26(-9.12%) |
Feb 12, 2024 | 2.700 | 2.930 | 2.670 | 2.850 | 55,658 | +0.06(+2.15%) |
Feb 09, 2024 | 2.650 | 2.850 | 2.619 | 2.790 | 44,195 | +0.14(+5.28%) |
Feb 08, 2024 | 2.550 | 2.700 | 2.428 | 2.650 | 65,012 | +0.07(+2.71%) |
Feb 07, 2024 | 2.590 | 2.650 | 2.550 | 2.580 | 24,982 | +0.00(+0.00%) |
Feb 06, 2024 | 2.580 | 2.610 | 2.500 | 2.580 | 42,694 | +0.05(+1.98%) |
Feb 05, 2024 | 2.650 | 2.697 | 2.520 | 2.530 | 51,523 | -0.14(-5.24%) |
Feb 02, 2024 | 2.680 | 2.710 | 2.660 | 2.670 | 28,094 | -0.07(-2.55%) |
Feb 01, 2024 | 2.700 | 2.770 | 2.660 | 2.740 | 45,342 | +0.08(+3.01%) |
Jan 31, 2024 | 2.680 | 2.780 | 2.650 | 2.660 | 34,564 | -0.04(-1.66%) |
Jan 30, 2024 | 2.760 | 2.800 | 2.670 | 2.705 | 32,998 | -0.09(-3.39%) |
Jan 29, 2024 | 2.750 | 2.830 | 2.690 | 2.800 | 55,257 | +0.00(+0.00%) |
Jan 26, 2024 | 2.680 | 2.800 | 2.660 | 2.800 | 44,421 | +0.13(+4.87%) |
Jan 25, 2024 | 2.700 | 2.740 | 2.620 | 2.670 | 48,572 | +0.01(+0.38%) |
Jan 24, 2024 | 2.750 | 2.860 | 2.660 | 2.660 | 65,793 | -0.07(-2.56%) |
Jan 23, 2024 | 2.830 | 2.830 | 2.690 | 2.730 | 62,770 | -0.08(-2.85%) |
Jan 22, 2024 | 2.900 | 2.910 | 2.810 | 2.810 | 60,458 | +0.00(+0.00%) |
Jan 19, 2024 | 2.870 | 2.870 | 2.720 | 2.810 | 24,648 | -0.01(-0.35%) |
Jan 18, 2024 | 2.800 | 2.930 | 2.650 | 2.820 | 69,347 | +0.05(+1.81%) |
Jan 17, 2024 | 2.830 | 2.880 | 2.720 | 2.770 | 43,129 | -0.04(-1.59%) |
Jan 16, 2024 | 2.820 | 2.960 | 2.810 | 2.815 | 29,305 | -0.05(-1.58%) |
Jan 12, 2024 | 3.000 | 3.000 | 2.850 | 2.860 | 39,775 | -0.09(-3.05%) |
Jan 11, 2024 | 3.000 | 3.000 | 2.910 | 2.950 | 45,624 | -0.05(-1.67%) |
Jan 10, 2024 | 3.050 | 3.100 | 2.940 | 3.000 | 47,516 | -0.08(-2.60%) |
Jan 09, 2024 | 3.150 | 3.200 | 3.020 | 3.080 | 34,811 | -0.10(-3.14%) |
Jan 08, 2024 | 3.160 | 3.217 | 3.000 | 3.180 | 34,901 | +0.02(+0.63%) |
Jan 05, 2024 | 3.050 | 3.160 | 2.900 | 3.160 | 59,853 | +0.09(+2.93%) |
Jan 04, 2024 | 3.040 | 3.070 | 2.960 | 3.070 | 40,342 | +0.00(+0.00%) |
Jan 03, 2024 | 3.100 | 3.135 | 2.990 | 3.070 | 63,237 | -0.06(-1.92%) |
Jan 02, 2024 | 3.130 | 3.219 | 3.070 | 3.130 | 17,524 | +0.00(+0.00%) |
Dec 29, 2023 | 3.260 | 3.290 | 3.050 | 3.130 | 59,698 | -0.12(-3.69%) |
Dec 28, 2023 | 3.220 | 3.392 | 3.190 | 3.250 | 53,839 | +0.02(+0.62%) |
Dec 27, 2023 | 3.330 | 3.370 | 3.230 | 3.230 | 88,346 | -0.10(-3.00%) |
Dec 26, 2023 | 3.150 | 3.420 | 3.113 | 3.330 | 112,597 | +0.23(+7.42%) |
Dec 22, 2023 | 3.060 | 3.171 | 3.020 | 3.100 | 57,311 | +0.08(+2.65%) |
Dec 21, 2023 | 3.170 | 3.180 | 2.960 | 3.020 | 82,783 | -0.05(-1.63%) |
Dec 20, 2023 | 3.320 | 3.320 | 3.036 | 3.070 | 38,879 | -0.22(-6.69%) |
Dec 19, 2023 | 3.250 | 3.400 | 3.220 | 3.290 | 59,960 | +0.04(+1.23%) |
Dec 18, 2023 | 3.160 | 3.320 | 3.160 | 3.250 | 53,825 | +0.06(+1.88%) |
Dec 15, 2023 | 3.170 | 3.270 | 3.120 | 3.190 | 77,700 | +0.06(+1.92%) |
Dec 14, 2023 | 3.150 | 3.260 | 3.080 | 3.130 | 145,151 | +0.02(+0.64%) |
Dec 13, 2023 | 2.840 | 3.300 | 2.840 | 3.110 | 153,941 | +0.25(+8.74%) |
Dec 12, 2023 | 2.910 | 2.940 | 2.800 | 2.860 | 33,245 | -0.05(-1.72%) |
Dec 11, 2023 | 2.960 | 3.000 | 2.910 | 2.910 | 49,971 | -0.08(-2.84%) |
Dec 08, 2023 | 3.030 | 3.050 | 2.960 | 2.995 | 16,618 | +0.02(+0.50%) |
Dec 07, 2023 | 2.970 | 3.030 | 2.970 | 2.980 | 24,473 | +0.02(+0.68%) |
Dec 06, 2023 | 3.040 | 3.090 | 2.930 | 2.960 | 37,734 | -0.13(-4.21%) |
Dec 05, 2023 | 3.050 | 3.118 | 3.010 | 3.090 | 44,834 | -0.06(-1.90%) |
Dec 04, 2023 | 3.040 | 3.210 | 3.020 | 3.150 | 49,409 | +0.14(+4.65%) |