Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.380 | 2.510 | 2.300 | 2.450 | 43,855 | +0.05(+2.08%) |
May 21, 2024 | 2.380 | 2.440 | 2.257 | 2.400 | 19,179 | +0.03(+1.27%) |
May 20, 2024 | 2.210 | 2.440 | 2.210 | 2.370 | 17,540 | +0.17(+7.73%) |
May 17, 2024 | 2.250 | 2.310 | 2.190 | 2.200 | 36,763 | -0.05(-2.22%) |
May 16, 2024 | 2.280 | 2.330 | 2.220 | 2.250 | 20,521 | -0.06(-2.60%) |
May 15, 2024 | 2.370 | 2.372 | 2.170 | 2.310 | 53,159 | -0.05(-2.12%) |
May 14, 2024 | 2.440 | 2.450 | 2.200 | 2.360 | 60,201 | -0.08(-3.28%) |
May 13, 2024 | 2.620 | 2.650 | 2.260 | 2.440 | 114,597 | -0.25(-9.12%) |
May 10, 2024 | 2.630 | 2.700 | 2.501 | 2.685 | 71,130 | +0.08(+2.87%) |
May 09, 2024 | 2.500 | 2.650 | 2.420 | 2.610 | 129,843 | +0.19(+7.85%) |
May 08, 2024 | 2.420 | 2.620 | 2.310 | 2.420 | 70,359 | +0.00(+0.00%) |
May 07, 2024 | 2.300 | 2.530 | 2.300 | 2.420 | 84,821 | +0.15(+6.61%) |
May 06, 2024 | 2.080 | 2.298 | 2.000 | 2.270 | 74,933 | +0.19(+9.13%) |
May 03, 2024 | 2.230 | 2.245 | 2.010 | 2.080 | 40,124 | -0.07(-3.26%) |
May 02, 2024 | 2.440 | 2.500 | 2.100 | 2.150 | 112,584 | -0.28(-11.52%) |
May 01, 2024 | 2.420 | 2.590 | 2.350 | 2.430 | 178,610 | +0.04(+1.67%) |
Apr 30, 2024 | 2.210 | 2.400 | 2.210 | 2.390 | 126,850 | +0.19(+8.64%) |
Apr 29, 2024 | 1.970 | 2.380 | 1.970 | 2.200 | 149,666 | +0.23(+11.68%) |
Apr 26, 2024 | 1.850 | 2.050 | 1.850 | 1.970 | 66,984 | +0.14(+7.65%) |
Apr 25, 2024 | 1.650 | 1.879 | 1.650 | 1.830 | 52,823 | +0.18(+10.91%) |
Apr 24, 2024 | 1.690 | 1.700 | 1.620 | 1.650 | 23,384 | -0.05(-2.94%) |
Apr 23, 2024 | 1.940 | 1.990 | 1.690 | 1.700 | 95,240 | -0.21(-10.99%) |
Apr 22, 2024 | 1.840 | 2.000 | 1.820 | 1.910 | 95,421 | +0.11(+6.11%) |
Apr 19, 2024 | 1.620 | 1.850 | 1.550 | 1.800 | 68,528 | +0.17(+10.43%) |
Apr 18, 2024 | 1.380 | 1.680 | 1.380 | 1.630 | 167,595 | +0.26(+18.98%) |
Apr 17, 2024 | 1.410 | 1.415 | 1.370 | 1.370 | 32,675 | -0.05(-3.52%) |
Apr 16, 2024 | 1.450 | 1.460 | 1.410 | 1.420 | 22,778 | -0.04(-2.74%) |
Apr 15, 2024 | 1.480 | 1.500 | 1.400 | 1.460 | 37,706 | -0.01(-0.68%) |
Apr 12, 2024 | 1.490 | 1.500 | 1.450 | 1.470 | 15,194 | -0.01(-0.68%) |
Apr 11, 2024 | 1.440 | 1.520 | 1.440 | 1.480 | 10,983 | +0.03(+2.07%) |
Apr 10, 2024 | 1.420 | 1.450 | 1.400 | 1.450 | 25,706 | +0.02(+1.40%) |
Apr 09, 2024 | 1.450 | 1.530 | 1.430 | 1.430 | 31,631 | -0.07(-4.67%) |
Apr 08, 2024 | 1.410 | 1.500 | 1.410 | 1.500 | 8,625 | +0.08(+5.63%) |
Apr 05, 2024 | 1.370 | 1.490 | 1.370 | 1.420 | 24,347 | +0.04(+3.27%) |
Apr 04, 2024 | 1.430 | 1.500 | 1.370 | 1.375 | 10,576 | -0.05(-3.85%) |
Apr 03, 2024 | 1.440 | 1.464 | 1.380 | 1.430 | 18,526 | -0.01(-0.69%) |
Apr 02, 2024 | 1.580 | 1.580 | 1.420 | 1.440 | 30,091 | -0.12(-7.69%) |
Apr 01, 2024 | 1.440 | 1.590 | 1.429 | 1.560 | 55,107 | +0.16(+11.43%) |
Mar 28, 2024 | 1.360 | 1.470 | 1.350 | 1.400 | 36,767 | +0.04(+2.94%) |
Mar 27, 2024 | 1.310 | 1.400 | 1.250 | 1.360 | 18,825 | +0.05(+3.82%) |
Mar 26, 2024 | 1.310 | 1.360 | 1.310 | 1.310 | 15,627 | -0.02(-1.50%) |
Mar 25, 2024 | 1.260 | 1.410 | 1.250 | 1.330 | 36,445 | +0.07(+5.56%) |
Mar 22, 2024 | 1.260 | 1.270 | 1.240 | 1.260 | 16,127 | +0.00(+0.00%) |
Mar 21, 2024 | 1.290 | 1.290 | 1.250 | 1.260 | 9,467 | -0.02(-1.56%) |
Mar 20, 2024 | 1.260 | 1.290 | 1.250 | 1.280 | 16,067 | +0.04(+3.23%) |
Mar 19, 2024 | 1.280 | 1.290 | 1.240 | 1.240 | 11,968 | -0.04(-3.13%) |
Mar 18, 2024 | 1.270 | 1.340 | 1.270 | 1.280 | 15,631 | +0.03(+2.40%) |
Mar 15, 2024 | 1.240 | 1.349 | 1.240 | 1.250 | 14,027 | -0.00(-0.40%) |
Mar 14, 2024 | 1.290 | 1.290 | 1.230 | 1.255 | 36,630 | -0.04(-3.09%) |
Mar 13, 2024 | 1.280 | 1.340 | 1.270 | 1.295 | 40,612 | +0.01(+1.17%) |
Mar 12, 2024 | 1.270 | 1.330 | 1.250 | 1.280 | 24,971 | +0.00(+0.00%) |
Mar 11, 2024 | 1.340 | 1.360 | 1.250 | 1.280 | 36,816 | -0.06(-4.48%) |
Mar 08, 2024 | 1.370 | 1.370 | 1.340 | 1.340 | 27,444 | -0.03(-2.19%) |
Mar 07, 2024 | 1.410 | 1.440 | 1.350 | 1.370 | 90,733 | -0.06(-4.20%) |
Mar 06, 2024 | 1.340 | 1.430 | 1.340 | 1.430 | 35,318 | +0.09(+6.72%) |
Mar 05, 2024 | 1.430 | 1.500 | 1.310 | 1.340 | 47,275 | -0.10(-6.94%) |
Mar 04, 2024 | 1.420 | 1.482 | 1.400 | 1.440 | 30,302 | +0.02(+1.41%) |
Mar 01, 2024 | 1.480 | 1.480 | 1.400 | 1.420 | 48,996 | -0.08(-5.33%) |
Feb 29, 2024 | 1.550 | 1.550 | 1.470 | 1.500 | 43,802 | -0.05(-3.23%) |
Feb 28, 2024 | 1.690 | 1.690 | 1.500 | 1.550 | 43,726 | -0.10(-6.06%) |
Feb 27, 2024 | 1.700 | 1.700 | 1.650 | 1.650 | 18,991 | +0.01(+0.43%) |
Feb 26, 2024 | 1.540 | 1.680 | 1.540 | 1.643 | 24,997 | +0.10(+6.69%) |
Feb 23, 2024 | 1.510 | 1.680 | 1.510 | 1.540 | 22,286 | +0.04(+2.67%) |
Feb 22, 2024 | 1.520 | 1.520 | 1.460 | 1.500 | 29,585 | -0.03(-1.96%) |
Feb 21, 2024 | 1.550 | 1.550 | 1.510 | 1.530 | 17,682 | -0.02(-1.29%) |
Feb 20, 2024 | 1.660 | 1.660 | 1.510 | 1.550 | 86,872 | -0.15(-8.82%) |
Feb 16, 2024 | 1.710 | 1.710 | 1.650 | 1.700 | 23,693 | -0.01(-0.58%) |
Feb 15, 2024 | 1.730 | 1.798 | 1.710 | 1.710 | 7,104 | -0.02(-1.16%) |
Feb 14, 2024 | 1.630 | 1.800 | 1.630 | 1.730 | 19,553 | +0.08(+4.85%) |
Feb 13, 2024 | 1.650 | 1.670 | 1.630 | 1.650 | 9,759 | -0.02(-1.20%) |
Feb 12, 2024 | 1.670 | 1.720 | 1.610 | 1.670 | 23,425 | -0.02(-1.18%) |
Feb 09, 2024 | 1.700 | 1.770 | 1.655 | 1.690 | 27,551 | -0.04(-2.31%) |
Feb 08, 2024 | 1.690 | 1.790 | 1.610 | 1.730 | 20,968 | +0.07(+4.53%) |
Feb 07, 2024 | 1.610 | 1.700 | 1.610 | 1.655 | 28,834 | +0.04(+2.80%) |
Feb 06, 2024 | 1.620 | 1.665 | 1.600 | 1.610 | 22,433 | -0.02(-1.23%) |
Feb 05, 2024 | 1.670 | 1.670 | 1.610 | 1.630 | 32,798 | -0.05(-2.98%) |
Feb 02, 2024 | 1.750 | 1.750 | 1.680 | 1.680 | 15,174 | -0.08(-4.55%) |
Feb 01, 2024 | 1.730 | 1.800 | 1.730 | 1.760 | 27,219 | +0.05(+2.92%) |
Jan 31, 2024 | 1.670 | 1.790 | 1.660 | 1.710 | 24,701 | +0.04(+2.40%) |
Jan 30, 2024 | 1.660 | 1.806 | 1.640 | 1.670 | 22,863 | +0.01(+0.60%) |
Jan 29, 2024 | 1.820 | 1.830 | 1.660 | 1.660 | 55,838 | -0.16(-8.79%) |
Jan 26, 2024 | 1.890 | 1.890 | 1.820 | 1.820 | 35,051 | -0.07(-3.70%) |
Jan 25, 2024 | 1.900 | 1.980 | 1.830 | 1.890 | 32,604 | -0.05(-2.58%) |
Jan 24, 2024 | 1.990 | 2.007 | 1.860 | 1.940 | 34,215 | -0.05(-2.51%) |
Jan 23, 2024 | 2.050 | 2.100 | 1.910 | 1.990 | 42,911 | -0.04(-1.97%) |
Jan 22, 2024 | 1.980 | 2.110 | 1.970 | 2.030 | 36,273 | +0.06(+3.05%) |
Jan 19, 2024 | 1.860 | 2.090 | 1.801 | 1.970 | 35,858 | +0.11(+5.91%) |
Jan 18, 2024 | 1.940 | 1.950 | 1.820 | 1.860 | 25,654 | -0.08(-4.12%) |
Jan 17, 2024 | 2.000 | 2.000 | 1.854 | 1.940 | 47,602 | -0.10(-4.90%) |
Jan 16, 2024 | 2.110 | 2.090 | 1.960 | 2.040 | 60,388 | -0.08(-3.77%) |
Jan 12, 2024 | 2.130 | 2.190 | 2.060 | 2.120 | 33,384 | -0.02(-0.93%) |
Jan 11, 2024 | 2.250 | 2.250 | 2.060 | 2.140 | 47,758 | -0.11(-4.89%) |
Jan 10, 2024 | 2.360 | 2.360 | 2.120 | 2.250 | 53,872 | -0.10(-4.26%) |
Jan 09, 2024 | 2.290 | 2.470 | 2.290 | 2.350 | 58,947 | +0.08(+3.52%) |
Jan 08, 2024 | 2.220 | 2.290 | 2.151 | 2.270 | 35,271 | +0.05(+2.25%) |
Jan 05, 2024 | 2.270 | 2.360 | 2.200 | 2.220 | 33,560 | -0.05(-2.20%) |
Jan 04, 2024 | 2.150 | 2.320 | 2.150 | 2.270 | 47,344 | +0.14(+6.57%) |
Jan 03, 2024 | 2.310 | 2.340 | 2.110 | 2.130 | 67,559 | -0.18(-7.79%) |