Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.590 | 1.640 | 1.540 | 1.630 | 1,317,331 | +0.07(+4.49%) |
May 21, 2024 | 1.570 | 1.600 | 1.480 | 1.560 | 1,514,453 | +0.05(+3.31%) |
May 20, 2024 | 1.460 | 1.880 | 1.450 | 1.510 | 7,718,547 | +0.19(+14.39%) |
May 17, 2024 | 1.400 | 1.410 | 1.280 | 1.320 | 3,251,195 | -0.06(-4.35%) |
May 16, 2024 | 1.600 | 1.740 | 1.360 | 1.380 | 5,920,243 | -0.44(-24.18%) |
May 15, 2024 | 1.680 | 1.830 | 1.660 | 1.820 | 3,106,426 | +0.17(+9.97%) |
May 14, 2024 | 1.640 | 1.730 | 1.520 | 1.655 | 1,820,059 | +0.02(+0.91%) |
May 13, 2024 | 1.710 | 1.710 | 1.620 | 1.640 | 1,898,438 | -0.04(-2.38%) |
May 10, 2024 | 1.820 | 1.870 | 1.680 | 1.680 | 907,778 | -0.12(-6.67%) |
May 09, 2024 | 1.810 | 1.835 | 1.785 | 1.800 | 427,513 | -0.02(-1.37%) |
May 08, 2024 | 1.850 | 1.860 | 1.800 | 1.825 | 541,509 | -0.04(-1.88%) |
May 07, 2024 | 1.960 | 1.975 | 1.860 | 1.860 | 537,916 | -0.08(-4.12%) |
May 06, 2024 | 1.960 | 1.980 | 1.920 | 1.940 | 620,056 | +0.01(+0.52%) |
May 03, 2024 | 1.910 | 1.975 | 1.880 | 1.930 | 803,074 | +0.05(+2.66%) |
May 02, 2024 | 1.820 | 1.885 | 1.760 | 1.880 | 920,837 | +0.09(+5.03%) |
May 01, 2024 | 1.770 | 1.855 | 1.740 | 1.790 | 586,250 | +0.02(+1.13%) |
Apr 30, 2024 | 1.840 | 1.860 | 1.760 | 1.770 | 701,387 | -0.06(-3.54%) |
Apr 29, 2024 | 1.780 | 1.840 | 1.780 | 1.835 | 457,241 | +0.04(+2.51%) |
Apr 26, 2024 | 1.790 | 1.830 | 1.740 | 1.790 | 411,171 | +0.04(+2.29%) |
Apr 25, 2024 | 1.760 | 1.810 | 1.730 | 1.750 | 816,655 | -0.05(-2.78%) |
Apr 24, 2024 | 1.850 | 1.850 | 1.780 | 1.800 | 835,515 | -0.04(-2.17%) |
Apr 23, 2024 | 1.790 | 1.936 | 1.790 | 1.840 | 766,067 | +0.05(+2.79%) |
Apr 22, 2024 | 1.800 | 1.820 | 1.770 | 1.790 | 929,562 | +0.00(+0.00%) |
Apr 19, 2024 | 1.850 | 1.850 | 1.750 | 1.790 | 1,250,857 | -0.05(-2.72%) |
Apr 18, 2024 | 1.850 | 1.860 | 1.770 | 1.840 | 1,437,409 | -0.01(-0.54%) |
Apr 17, 2024 | 1.890 | 1.920 | 1.800 | 1.850 | 888,699 | -0.02(-1.07%) |
Apr 16, 2024 | 1.930 | 1.950 | 1.870 | 1.870 | 924,663 | -0.07(-3.61%) |
Apr 15, 2024 | 2.050 | 2.050 | 1.920 | 1.940 | 1,023,907 | -0.09(-4.43%) |
Apr 12, 2024 | 2.070 | 2.100 | 1.960 | 2.030 | 1,128,045 | -0.08(-3.79%) |
Apr 11, 2024 | 2.110 | 2.140 | 2.060 | 2.110 | 818,343 | +0.00(+0.00%) |
Apr 10, 2024 | 2.210 | 2.250 | 2.070 | 2.110 | 1,006,290 | -0.19(-8.26%) |
Apr 09, 2024 | 2.320 | 2.380 | 2.220 | 2.300 | 947,623 | -0.03(-1.29%) |
Apr 08, 2024 | 2.470 | 2.530 | 2.300 | 2.330 | 794,264 | -0.08(-3.32%) |
Apr 05, 2024 | 2.460 | 2.540 | 2.370 | 2.410 | 920,076 | +0.00(+0.00%) |
Apr 04, 2024 | 2.320 | 2.570 | 2.300 | 2.410 | 2,143,064 | +0.15(+6.64%) |
Apr 03, 2024 | 2.120 | 2.260 | 2.110 | 2.260 | 843,504 | +0.12(+5.61%) |
Apr 02, 2024 | 2.190 | 2.190 | 2.040 | 2.140 | 1,212,611 | -0.11(-4.89%) |
Apr 01, 2024 | 2.300 | 2.320 | 2.205 | 2.250 | 1,122,186 | -0.04(-1.75%) |
Mar 28, 2024 | 2.250 | 2.310 | 2.300 | 2.290 | 1,602,384 | +0.07(+3.15%) |
Mar 27, 2024 | 2.040 | 2.220 | 1.960 | 2.220 | 1,939,462 | +0.20(+9.90%) |
Mar 26, 2024 | 1.910 | 2.110 | 1.770 | 2.020 | 3,269,482 | -0.04(-1.94%) |
Mar 25, 2024 | 2.060 | 2.155 | 1.960 | 2.060 | 3,585,697 | +0.05(+2.49%) |
Mar 22, 2024 | 1.980 | 2.020 | 1.911 | 2.010 | 1,772,630 | +0.06(+3.08%) |
Mar 21, 2024 | 2.110 | 2.110 | 1.930 | 1.950 | 2,174,412 | -0.14(-6.70%) |
Mar 20, 2024 | 2.150 | 2.180 | 2.050 | 2.090 | 1,294,424 | -0.02(-0.95%) |
Mar 19, 2024 | 2.100 | 2.130 | 2.010 | 2.110 | 1,263,988 | +0.01(+0.48%) |
Mar 18, 2024 | 2.120 | 2.130 | 2.010 | 2.100 | 1,312,303 | +0.04(+1.94%) |
Mar 15, 2024 | 2.100 | 2.140 | 2.060 | 2.060 | 1,532,377 | -0.03(-1.44%) |
Mar 14, 2024 | 2.140 | 2.140 | 2.060 | 2.090 | 704,765 | -0.02(-0.95%) |
Mar 13, 2024 | 2.160 | 2.240 | 2.110 | 2.110 | 939,807 | -0.03(-1.40%) |
Mar 12, 2024 | 2.150 | 2.180 | 2.090 | 2.140 | 905,533 | +0.00(+0.00%) |
Mar 11, 2024 | 2.270 | 2.270 | 2.130 | 2.140 | 850,604 | -0.09(-4.04%) |
Mar 08, 2024 | 2.310 | 2.390 | 2.190 | 2.230 | 743,864 | -0.07(-3.04%) |
Mar 07, 2024 | 2.340 | 2.340 | 2.230 | 2.300 | 561,920 | +0.00(+0.00%) |
Mar 06, 2024 | 2.390 | 2.440 | 2.260 | 2.300 | 1,180,171 | -0.03(-1.29%) |
Mar 05, 2024 | 2.520 | 2.520 | 2.300 | 2.330 | 1,306,980 | -0.22(-8.63%) |
Mar 04, 2024 | 2.530 | 2.710 | 2.510 | 2.550 | 2,133,062 | +0.14(+5.81%) |
Mar 01, 2024 | 2.420 | 2.550 | 2.360 | 2.410 | 1,377,107 | +0.03(+1.26%) |
Feb 29, 2024 | 2.330 | 2.390 | 2.290 | 2.380 | 853,265 | +0.13(+5.78%) |
Feb 28, 2024 | 2.340 | 2.360 | 2.240 | 2.250 | 1,004,236 | -0.09(-3.85%) |
Feb 27, 2024 | 2.390 | 2.480 | 2.340 | 2.340 | 1,246,481 | -0.01(-0.43%) |
Feb 26, 2024 | 2.380 | 2.460 | 2.320 | 2.350 | 1,096,090 | +0.05(+2.17%) |
Feb 23, 2024 | 2.280 | 2.365 | 2.210 | 2.300 | 1,045,490 | +0.02(+1.10%) |
Feb 22, 2024 | 2.370 | 2.400 | 2.250 | 2.275 | 923,249 | -0.02(-0.66%) |
Feb 21, 2024 | 2.320 | 2.349 | 2.270 | 2.290 | 843,451 | -0.07(-2.97%) |
Feb 20, 2024 | 2.550 | 2.590 | 2.340 | 2.360 | 1,128,962 | -0.19(-7.45%) |
Feb 16, 2024 | 2.400 | 2.570 | 2.390 | 2.550 | 1,585,914 | +0.09(+3.66%) |
Feb 15, 2024 | 2.530 | 2.550 | 2.400 | 2.460 | 1,112,107 | -0.04(-1.60%) |
Feb 14, 2024 | 2.500 | 2.590 | 2.410 | 2.500 | 1,326,931 | +0.03(+1.21%) |
Feb 13, 2024 | 2.620 | 2.650 | 2.450 | 2.470 | 1,589,229 | -0.23(-8.52%) |
Feb 12, 2024 | 2.790 | 2.790 | 2.650 | 2.700 | 1,057,605 | -0.05(-1.82%) |
Feb 09, 2024 | 2.670 | 2.760 | 2.620 | 2.750 | 1,307,725 | +0.08(+3.00%) |
Feb 08, 2024 | 2.670 | 2.795 | 2.630 | 2.670 | 1,458,659 | -0.02(-0.74%) |
Feb 07, 2024 | 2.850 | 2.860 | 2.665 | 2.690 | 3,694,338 | -0.31(-10.33%) |
Feb 06, 2024 | 3.040 | 3.130 | 2.930 | 3.000 | 936,014 | -0.05(-1.64%) |
Feb 05, 2024 | 3.100 | 3.150 | 2.965 | 3.050 | 828,558 | -0.07(-2.24%) |
Feb 02, 2024 | 3.150 | 3.150 | 3.030 | 3.120 | 612,926 | -0.04(-1.27%) |
Feb 01, 2024 | 3.190 | 3.250 | 3.075 | 3.160 | 721,790 | +0.01(+0.32%) |
Jan 31, 2024 | 3.330 | 3.360 | 3.100 | 3.150 | 979,677 | -0.19(-5.69%) |
Jan 30, 2024 | 3.450 | 3.505 | 3.270 | 3.340 | 784,125 | -0.06(-1.76%) |
Jan 29, 2024 | 3.430 | 3.500 | 3.300 | 3.400 | 842,776 | -0.04(-1.16%) |
Jan 26, 2024 | 3.460 | 3.500 | 3.345 | 3.440 | 588,277 | -0.01(-0.29%) |
Jan 25, 2024 | 3.530 | 3.669 | 3.430 | 3.450 | 600,409 | -0.06(-1.71%) |
Jan 24, 2024 | 3.640 | 3.780 | 3.445 | 3.510 | 1,014,468 | -0.07(-1.96%) |
Jan 23, 2024 | 3.660 | 3.660 | 3.460 | 3.580 | 736,926 | -0.05(-1.38%) |
Jan 22, 2024 | 3.570 | 3.690 | 3.505 | 3.630 | 634,243 | +0.15(+4.31%) |
Jan 19, 2024 | 3.480 | 3.520 | 3.340 | 3.480 | 1,075,078 | +0.02(+0.58%) |
Jan 18, 2024 | 3.640 | 3.720 | 3.385 | 3.460 | 853,761 | -0.15(-4.16%) |
Jan 17, 2024 | 3.810 | 3.810 | 3.530 | 3.610 | 1,247,945 | -0.26(-6.72%) |
Jan 16, 2024 | 3.520 | 3.920 | 3.405 | 3.870 | 1,594,914 | +0.27(+7.50%) |
Jan 12, 2024 | 3.450 | 3.716 | 3.450 | 3.600 | 999,096 | +0.18(+5.26%) |
Jan 11, 2024 | 3.490 | 3.560 | 3.260 | 3.420 | 775,113 | -0.09(-2.56%) |
Jan 10, 2024 | 3.730 | 3.730 | 3.400 | 3.510 | 905,935 | -0.23(-6.15%) |
Jan 09, 2024 | 3.650 | 3.850 | 3.610 | 3.740 | 891,899 | +0.11(+3.03%) |
Jan 08, 2024 | 3.340 | 3.665 | 3.280 | 3.630 | 919,060 | +0.28(+8.36%) |
Jan 05, 2024 | 3.400 | 3.460 | 3.250 | 3.350 | 1,002,593 | -0.06(-1.76%) |
Jan 04, 2024 | 3.250 | 3.495 | 3.230 | 3.410 | 942,974 | +0.14(+4.28%) |
Jan 03, 2024 | 3.160 | 3.350 | 3.050 | 3.270 | 807,731 | +0.13(+4.14%) |