Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.110 | 2.250 | 2.100 | 2.210 | 44,052 | +0.06(+2.79%) |
May 30, 2024 | 2.130 | 2.176 | 2.050 | 2.150 | 18,244 | +0.03(+1.42%) |
May 29, 2024 | 2.242 | 2.242 | 2.090 | 2.120 | 12,902 | -0.03(-1.40%) |
May 28, 2024 | 2.110 | 2.260 | 2.100 | 2.150 | 13,613 | +0.01(+0.47%) |
May 24, 2024 | 2.130 | 2.160 | 2.060 | 2.140 | 7,988 | -0.02(-0.93%) |
May 23, 2024 | 2.146 | 2.180 | 2.085 | 2.160 | 17,905 | -0.02(-0.92%) |
May 22, 2024 | 2.190 | 2.190 | 2.110 | 2.180 | 9,523 | +0.05(+2.35%) |
May 21, 2024 | 2.190 | 2.190 | 2.040 | 2.130 | 40,464 | -0.05(-2.29%) |
May 20, 2024 | 2.240 | 2.250 | 2.150 | 2.180 | 30,382 | -0.06(-2.68%) |
May 17, 2024 | 2.300 | 2.320 | 2.121 | 2.240 | 41,096 | -0.01(-0.44%) |
May 16, 2024 | 2.220 | 2.300 | 2.180 | 2.250 | 41,047 | -0.07(-3.02%) |
May 15, 2024 | 2.170 | 2.472 | 2.160 | 2.320 | 179,605 | +0.15(+6.91%) |
May 14, 2024 | 2.210 | 2.210 | 2.080 | 2.170 | 38,348 | +0.01(+0.46%) |
May 13, 2024 | 2.300 | 2.300 | 2.120 | 2.160 | 39,556 | +0.00(+0.00%) |
May 10, 2024 | 2.220 | 2.237 | 2.100 | 2.160 | 65,498 | -0.08(-3.57%) |
May 09, 2024 | 2.340 | 2.370 | 2.150 | 2.240 | 30,974 | -0.03(-1.32%) |
May 08, 2024 | 2.160 | 2.480 | 2.100 | 2.270 | 234,855 | +0.14(+6.57%) |
May 07, 2024 | 1.890 | 2.190 | 1.861 | 2.130 | 138,887 | +0.12(+5.97%) |
May 06, 2024 | 1.820 | 2.080 | 1.670 | 2.010 | 2,136,588 | +0.21(+11.67%) |
May 03, 2024 | 1.800 | 1.840 | 1.800 | 1.800 | 3,705 | +0.00(+0.00%) |
May 02, 2024 | 1.800 | 1.920 | 1.780 | 1.800 | 51,637 | +0.08(+4.65%) |
May 01, 2024 | 1.760 | 1.784 | 1.707 | 1.720 | 5,019 | -0.02(-1.18%) |
Apr 30, 2024 | 1.690 | 1.755 | 1.690 | 1.740 | 7,592 | +0.08(+4.85%) |
Apr 29, 2024 | 1.690 | 1.720 | 1.650 | 1.660 | 8,716 | -0.03(-1.78%) |
Apr 26, 2024 | 1.600 | 1.700 | 1.600 | 1.690 | 16,331 | +0.02(+1.50%) |
Apr 25, 2024 | 1.620 | 1.665 | 1.520 | 1.665 | 5,262 | +0.06(+4.06%) |
Apr 24, 2024 | 1.610 | 1.640 | 1.535 | 1.600 | 8,544 | -0.03(-1.84%) |
Apr 23, 2024 | 1.610 | 1.690 | 1.610 | 1.630 | 17,177 | -0.03(-1.81%) |
Apr 22, 2024 | 1.630 | 1.750 | 1.540 | 1.660 | 199,175 | +0.03(+1.84%) |
Apr 19, 2024 | 1.770 | 1.770 | 1.630 | 1.630 | 24,611 | -0.06(-3.63%) |
Apr 18, 2024 | 1.735 | 1.790 | 1.687 | 1.691 | 7,246 | -0.07(-4.17%) |
Apr 17, 2024 | 1.800 | 1.800 | 1.670 | 1.765 | 27,933 | +0.01(+0.86%) |
Apr 16, 2024 | 1.740 | 1.857 | 1.740 | 1.750 | 7,102 | +0.01(+0.57%) |
Apr 15, 2024 | 1.820 | 1.930 | 1.730 | 1.740 | 12,467 | -0.12(-6.45%) |
Apr 12, 2024 | 1.810 | 1.900 | 1.800 | 1.860 | 24,382 | -0.01(-0.53%) |
Apr 11, 2024 | 1.850 | 1.910 | 1.780 | 1.870 | 41,593 | -0.01(-0.53%) |
Apr 10, 2024 | 1.810 | 1.880 | 1.730 | 1.880 | 12,852 | +0.04(+2.17%) |
Apr 09, 2024 | 1.870 | 1.870 | 1.840 | 1.840 | 4,375 | -0.05(-2.65%) |
Apr 08, 2024 | 1.860 | 1.890 | 1.820 | 1.890 | 4,982 | +0.01(+0.53%) |
Apr 05, 2024 | 1.940 | 1.970 | 1.830 | 1.880 | 25,012 | -0.04(-1.83%) |
Apr 04, 2024 | 1.870 | 1.970 | 1.870 | 1.915 | 19,977 | +0.03(+1.32%) |
Apr 03, 2024 | 1.850 | 2.090 | 1.850 | 1.890 | 43,525 | +0.02(+1.07%) |
Apr 02, 2024 | 1.820 | 1.870 | 1.820 | 1.870 | 8,594 | +0.07(+3.89%) |
Apr 01, 2024 | 1.850 | 1.850 | 1.770 | 1.800 | 15,040 | -0.01(-0.28%) |
Mar 28, 2024 | 1.810 | 1.845 | 1.760 | 1.805 | 41,388 | -0.05(-2.43%) |
Mar 27, 2024 | 1.790 | 1.870 | 1.780 | 1.850 | 17,610 | -0.01(-0.54%) |
Mar 26, 2024 | 1.970 | 1.970 | 1.800 | 1.860 | 24,289 | -0.06(-3.12%) |
Mar 25, 2024 | 1.850 | 1.960 | 1.820 | 1.920 | 32,008 | +0.05(+2.67%) |
Mar 22, 2024 | 1.870 | 1.879 | 1.833 | 1.870 | 5,296 | +0.05(+2.75%) |
Mar 21, 2024 | 1.830 | 1.920 | 1.820 | 1.820 | 14,311 | -0.04(-2.15%) |
Mar 20, 2024 | 1.820 | 1.870 | 1.790 | 1.860 | 12,897 | +0.01(+0.54%) |
Mar 19, 2024 | 1.780 | 1.890 | 1.710 | 1.850 | 65,117 | +0.13(+7.56%) |
Mar 18, 2024 | 1.750 | 1.765 | 1.672 | 1.720 | 23,477 | -0.01(-0.58%) |
Mar 15, 2024 | 1.630 | 1.830 | 1.630 | 1.730 | 56,198 | +0.09(+5.49%) |
Mar 14, 2024 | 1.850 | 1.850 | 1.630 | 1.640 | 45,841 | -0.13(-7.34%) |
Mar 13, 2024 | 1.800 | 1.840 | 1.760 | 1.770 | 10,508 | +0.00(+0.00%) |
Mar 12, 2024 | 1.720 | 1.880 | 1.620 | 1.770 | 44,339 | +0.16(+9.94%) |
Mar 11, 2024 | 1.740 | 1.750 | 1.598 | 1.610 | 43,228 | -0.08(-4.73%) |
Mar 08, 2024 | 1.750 | 1.760 | 1.670 | 1.690 | 25,856 | -0.04(-2.31%) |
Mar 07, 2024 | 1.880 | 1.950 | 1.630 | 1.730 | 177,585 | -0.21(-10.59%) |
Mar 06, 2024 | 2.070 | 2.260 | 1.921 | 1.935 | 71,146 | -0.25(-11.24%) |
Mar 05, 2024 | 2.070 | 2.250 | 2.041 | 2.180 | 55,811 | +0.05(+2.35%) |
Mar 04, 2024 | 2.020 | 2.180 | 1.993 | 2.130 | 80,081 | +0.14(+7.04%) |
Mar 01, 2024 | 2.010 | 2.010 | 1.930 | 1.990 | 17,672 | +0.05(+2.58%) |
Feb 29, 2024 | 1.930 | 2.020 | 1.900 | 1.940 | 12,740 | +0.01(+0.52%) |
Feb 28, 2024 | 1.960 | 2.030 | 1.920 | 1.930 | 10,298 | -0.01(-0.52%) |
Feb 27, 2024 | 1.830 | 1.990 | 1.830 | 1.940 | 35,494 | +0.11(+6.01%) |
Feb 26, 2024 | 1.880 | 1.880 | 1.820 | 1.830 | 12,565 | -0.05(-2.66%) |
Feb 23, 2024 | 1.890 | 1.970 | 1.850 | 1.880 | 36,323 | -0.05(-2.59%) |
Feb 22, 2024 | 1.990 | 2.011 | 1.910 | 1.930 | 35,966 | -0.10(-4.93%) |
Feb 21, 2024 | 2.010 | 2.110 | 1.960 | 2.030 | 25,682 | +0.02(+1.00%) |
Feb 20, 2024 | 2.000 | 2.050 | 1.910 | 2.010 | 14,467 | +0.01(+0.50%) |
Feb 16, 2024 | 2.000 | 2.040 | 1.965 | 2.000 | 5,025 | +0.01(+0.50%) |
Feb 15, 2024 | 1.940 | 1.990 | 1.940 | 1.990 | 20,057 | +0.05(+2.58%) |
Feb 14, 2024 | 1.870 | 1.950 | 1.861 | 1.940 | 11,994 | +0.07(+3.74%) |
Feb 13, 2024 | 1.860 | 1.950 | 1.850 | 1.870 | 23,590 | -0.08(-4.10%) |
Feb 12, 2024 | 2.010 | 2.050 | 1.950 | 1.950 | 25,582 | -0.02(-1.02%) |
Feb 09, 2024 | 1.990 | 1.990 | 1.830 | 1.970 | 27,002 | -0.04(-1.99%) |
Feb 08, 2024 | 1.919 | 2.100 | 1.919 | 2.010 | 10,535 | +0.07(+3.61%) |
Feb 07, 2024 | 2.140 | 2.140 | 1.940 | 1.940 | 40,174 | -0.16(-7.62%) |
Feb 06, 2024 | 1.894 | 2.145 | 1.845 | 2.100 | 30,503 | +0.21(+11.11%) |
Feb 05, 2024 | 1.970 | 1.970 | 1.890 | 1.890 | 35,913 | -0.07(-3.57%) |
Feb 02, 2024 | 1.950 | 1.994 | 1.924 | 1.960 | 14,956 | -0.04(-2.00%) |
Feb 01, 2024 | 2.010 | 2.050 | 1.980 | 2.000 | 13,702 | -0.01(-0.50%) |
Jan 31, 2024 | 2.000 | 2.050 | 1.980 | 2.010 | 3,254 | -0.05(-2.43%) |
Jan 30, 2024 | 2.040 | 2.080 | 2.030 | 2.060 | 10,410 | -0.01(-0.48%) |
Jan 29, 2024 | 2.070 | 2.080 | 2.010 | 2.070 | 9,232 | +0.01(+0.49%) |
Jan 26, 2024 | 1.933 | 2.070 | 1.933 | 2.060 | 25,746 | +0.15(+7.74%) |
Jan 25, 2024 | 2.100 | 2.120 | 1.910 | 1.912 | 40,319 | -0.23(-10.65%) |
Jan 24, 2024 | 2.140 | 2.195 | 2.070 | 2.140 | 27,770 | -0.04(-1.83%) |
Jan 23, 2024 | 2.230 | 2.310 | 2.160 | 2.180 | 18,560 | -0.05(-2.24%) |
Jan 22, 2024 | 2.150 | 2.350 | 2.110 | 2.230 | 85,463 | +0.08(+3.72%) |
Jan 19, 2024 | 2.060 | 2.180 | 2.060 | 2.150 | 26,923 | +0.08(+3.86%) |
Jan 18, 2024 | 2.010 | 2.087 | 2.000 | 2.070 | 18,505 | +0.09(+4.55%) |
Jan 17, 2024 | 2.110 | 2.140 | 1.980 | 1.980 | 18,358 | -0.09(-4.35%) |
Jan 16, 2024 | 2.010 | 2.170 | 2.020 | 2.070 | 33,710 | +0.00(+0.00%) |
Jan 12, 2024 | 2.080 | 2.189 | 1.980 | 2.070 | 46,180 | +0.00(+0.00%) |
Jan 11, 2024 | 2.050 | 2.155 | 2.020 | 2.070 | 47,815 | -0.01(-0.48%) |
Jan 10, 2024 | 1.920 | 2.150 | 1.920 | 2.080 | 65,011 | +0.14(+7.22%) |
Jan 09, 2024 | 1.909 | 1.950 | 1.854 | 1.940 | 60,171 | +0.13(+7.18%) |
Jan 08, 2024 | 1.780 | 1.825 | 1.770 | 1.810 | 14,780 | +0.03(+1.69%) |
Jan 05, 2024 | 1.800 | 1.847 | 1.760 | 1.780 | 33,385 | -0.04(-2.20%) |
Jan 04, 2024 | 1.860 | 1.860 | 1.780 | 1.820 | 16,824 | +0.01(+0.55%) |
Jan 03, 2024 | 1.780 | 1.850 | 1.750 | 1.810 | 14,224 | -0.04(-2.16%) |
Jan 02, 2024 | 1.790 | 1.898 | 1.790 | 1.850 | 37,106 | +0.10(+5.71%) |
Dec 29, 2023 | 1.850 | 1.870 | 1.720 | 1.750 | 73,728 | +0.05(+2.95%) |
Dec 28, 2023 | 1.610 | 1.839 | 1.610 | 1.700 | 99,657 | -0.14(-7.61%) |
Dec 27, 2023 | 1.850 | 1.950 | 1.770 | 1.840 | 58,837 | -0.06(-3.16%) |
Dec 26, 2023 | 1.910 | 1.960 | 1.853 | 1.900 | 33,969 | -0.01(-0.52%) |
Dec 22, 2023 | 1.890 | 1.916 | 1.864 | 1.910 | 18,076 | +0.02(+1.06%) |
Dec 21, 2023 | 1.900 | 1.947 | 1.860 | 1.890 | 16,329 | +0.03(+1.61%) |
Dec 20, 2023 | 1.970 | 1.970 | 1.800 | 1.860 | 39,071 | -0.02(-1.06%) |
Dec 19, 2023 | 1.830 | 1.903 | 1.820 | 1.880 | 18,849 | +0.04(+2.17%) |
Dec 18, 2023 | 1.920 | 2.000 | 1.800 | 1.840 | 80,267 | -0.07(-3.66%) |
Dec 15, 2023 | 2.150 | 2.150 | 1.910 | 1.910 | 70,885 | -0.24(-11.16%) |
Dec 14, 2023 | 2.120 | 2.180 | 2.035 | 2.150 | 42,989 | -0.01(-0.46%) |
Dec 13, 2023 | 2.190 | 2.200 | 2.040 | 2.160 | 18,220 | +0.02(+0.93%) |
Dec 12, 2023 | 2.200 | 2.260 | 2.100 | 2.140 | 66,196 | +0.04(+1.90%) |
Dec 11, 2023 | 2.040 | 2.270 | 2.030 | 2.100 | 57,913 | -0.02(-0.94%) |
Dec 08, 2023 | 2.280 | 2.302 | 2.120 | 2.120 | 45,812 | -0.11(-4.93%) |
Dec 07, 2023 | 2.020 | 2.239 | 1.975 | 2.230 | 82,036 | +0.26(+13.20%) |
Dec 06, 2023 | 1.870 | 2.000 | 1.850 | 1.970 | 39,630 | +0.07(+3.68%) |
Dec 05, 2023 | 2.030 | 2.030 | 1.790 | 1.900 | 144,546 | -0.08(-4.04%) |
Dec 04, 2023 | 1.790 | 2.010 | 1.790 | 1.980 | 79,294 | +0.18(+10.00%) |