Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.500 | 1.500 | 1.450 | 1.460 | 118,420 | -0.02(-1.35%) |
Jun 06, 2024 | 1.460 | 1.485 | 1.460 | 1.480 | 70,255 | +0.00(+0.00%) |
Jun 05, 2024 | 1.530 | 1.530 | 1.460 | 1.480 | 175,905 | -0.04(-2.63%) |
Jun 04, 2024 | 1.500 | 1.520 | 1.455 | 1.520 | 213,335 | +0.01(+0.66%) |
Jun 03, 2024 | 1.510 | 1.540 | 1.490 | 1.510 | 109,736 | +0.01(+0.67%) |
May 31, 2024 | 1.580 | 1.580 | 1.460 | 1.500 | 177,612 | -0.03(-1.96%) |
May 30, 2024 | 1.600 | 1.620 | 1.500 | 1.530 | 158,873 | -0.03(-1.92%) |
May 29, 2024 | 1.650 | 1.720 | 1.550 | 1.560 | 1,036,543 | -0.09(-5.45%) |
May 28, 2024 | 1.750 | 1.750 | 1.640 | 1.650 | 203,222 | -0.06(-3.51%) |
May 24, 2024 | 1.760 | 1.760 | 1.710 | 1.710 | 87,944 | -0.04(-2.29%) |
May 23, 2024 | 1.750 | 1.770 | 1.720 | 1.750 | 198,833 | +0.00(+0.00%) |
May 22, 2024 | 1.750 | 1.760 | 1.720 | 1.750 | 149,271 | +0.03(+1.74%) |
May 21, 2024 | 1.745 | 1.780 | 1.710 | 1.720 | 867,660 | -0.03(-1.43%) |
May 20, 2024 | 1.740 | 1.750 | 1.710 | 1.745 | 158,033 | +0.01(+0.29%) |
May 17, 2024 | 1.750 | 1.750 | 1.710 | 1.740 | 252,392 | -0.01(-0.57%) |
May 16, 2024 | 1.730 | 1.750 | 1.700 | 1.750 | 131,502 | +0.02(+1.16%) |
May 15, 2024 | 1.750 | 1.750 | 1.695 | 1.730 | 49,751 | +0.01(+0.58%) |
May 14, 2024 | 1.740 | 1.750 | 1.700 | 1.720 | 37,566 | +0.02(+1.18%) |
May 13, 2024 | 1.690 | 1.740 | 1.690 | 1.700 | 38,466 | +0.00(+0.00%) |
May 10, 2024 | 1.710 | 1.740 | 1.670 | 1.700 | 36,354 | +0.00(+0.00%) |
May 09, 2024 | 1.710 | 1.710 | 1.671 | 1.700 | 21,117 | +0.00(+0.00%) |
May 08, 2024 | 1.720 | 1.760 | 1.680 | 1.700 | 250,174 | -0.04(-2.30%) |
May 07, 2024 | 1.780 | 1.809 | 1.660 | 1.740 | 147,258 | +0.00(+0.00%) |
May 06, 2024 | 1.730 | 1.820 | 1.680 | 1.740 | 297,133 | +0.05(+2.96%) |
May 03, 2024 | 1.680 | 1.690 | 1.630 | 1.690 | 85,566 | +0.05(+3.05%) |
May 02, 2024 | 1.630 | 1.710 | 1.600 | 1.640 | 197,771 | +0.04(+2.50%) |
May 01, 2024 | 1.620 | 1.667 | 1.575 | 1.600 | 101,105 | -0.05(-3.03%) |
Apr 30, 2024 | 1.570 | 1.670 | 1.505 | 1.650 | 215,006 | +0.08(+5.10%) |
Apr 29, 2024 | 1.530 | 1.630 | 1.530 | 1.570 | 137,452 | +0.03(+1.95%) |
Apr 26, 2024 | 1.600 | 1.637 | 1.530 | 1.540 | 469,849 | -0.04(-2.53%) |
Apr 25, 2024 | 1.660 | 1.676 | 1.500 | 1.580 | 253,033 | -0.08(-4.82%) |
Apr 24, 2024 | 1.710 | 1.710 | 1.640 | 1.660 | 48,654 | -0.04(-2.35%) |
Apr 23, 2024 | 1.640 | 1.720 | 1.614 | 1.700 | 90,452 | +0.07(+4.29%) |
Apr 22, 2024 | 1.620 | 1.693 | 1.600 | 1.630 | 34,803 | -0.01(-0.61%) |
Apr 19, 2024 | 1.650 | 1.700 | 1.610 | 1.640 | 29,523 | +0.01(+0.61%) |
Apr 18, 2024 | 1.750 | 1.760 | 1.560 | 1.630 | 208,613 | -0.12(-6.86%) |
Apr 17, 2024 | 1.800 | 1.820 | 1.700 | 1.750 | 112,732 | -0.01(-0.57%) |
Apr 16, 2024 | 1.700 | 1.790 | 1.667 | 1.760 | 233,530 | +0.01(+0.28%) |
Apr 15, 2024 | 1.700 | 1.770 | 1.650 | 1.755 | 259,470 | +0.02(+1.45%) |
Apr 12, 2024 | 1.680 | 1.770 | 1.650 | 1.730 | 116,946 | +0.03(+2.06%) |
Apr 11, 2024 | 1.700 | 1.720 | 1.667 | 1.695 | 58,471 | +0.03(+1.50%) |
Apr 10, 2024 | 1.710 | 1.720 | 1.630 | 1.670 | 43,401 | +0.00(+0.00%) |
Apr 09, 2024 | 1.820 | 1.850 | 1.620 | 1.670 | 288,430 | -0.15(-8.24%) |
Apr 08, 2024 | 1.850 | 1.850 | 1.750 | 1.820 | 247,373 | +0.02(+1.11%) |
Apr 05, 2024 | 1.760 | 1.820 | 1.760 | 1.800 | 149,275 | +0.05(+2.86%) |
Apr 04, 2024 | 1.760 | 1.870 | 1.750 | 1.750 | 212,116 | -0.01(-0.57%) |
Apr 03, 2024 | 1.800 | 1.840 | 1.759 | 1.760 | 212,971 | -0.04(-2.22%) |
Apr 02, 2024 | 1.820 | 1.840 | 1.770 | 1.800 | 86,740 | -0.03(-1.64%) |
Apr 01, 2024 | 1.780 | 1.850 | 1.760 | 1.830 | 86,311 | +0.04(+2.23%) |
Mar 28, 2024 | 1.830 | 1.980 | 1.760 | 1.790 | 454,552 | -0.01(-0.56%) |
Mar 27, 2024 | 1.820 | 1.860 | 1.750 | 1.800 | 185,088 | -0.01(-0.55%) |
Mar 26, 2024 | 1.750 | 1.880 | 1.700 | 1.810 | 358,408 | +0.08(+4.62%) |
Mar 25, 2024 | 1.720 | 1.900 | 1.660 | 1.730 | 345,579 | -0.01(-0.57%) |
Mar 22, 2024 | 1.560 | 1.745 | 1.560 | 1.740 | 383,967 | +0.18(+11.54%) |
Mar 21, 2024 | 1.450 | 1.580 | 1.450 | 1.560 | 326,743 | +0.06(+4.00%) |
Mar 20, 2024 | 1.430 | 1.520 | 1.430 | 1.500 | 157,883 | +0.05(+3.45%) |
Mar 19, 2024 | 1.520 | 1.520 | 1.440 | 1.450 | 206,776 | -0.04(-2.68%) |
Mar 18, 2024 | 1.440 | 1.515 | 1.390 | 1.490 | 291,545 | +0.04(+2.76%) |
Mar 15, 2024 | 1.390 | 1.470 | 1.390 | 1.450 | 318,398 | +0.03(+2.11%) |
Mar 14, 2024 | 1.480 | 1.480 | 1.360 | 1.420 | 581,681 | -0.03(-2.07%) |
Mar 13, 2024 | 1.500 | 1.500 | 1.430 | 1.450 | 127,025 | -0.04(-2.36%) |
Mar 12, 2024 | 1.540 | 1.540 | 1.450 | 1.485 | 336,529 | -0.05(-3.57%) |
Mar 11, 2024 | 1.560 | 1.560 | 1.450 | 1.540 | 158,089 | +0.03(+1.99%) |
Mar 08, 2024 | 1.520 | 1.550 | 1.450 | 1.510 | 266,623 | +0.01(+0.67%) |
Mar 07, 2024 | 1.450 | 1.560 | 1.450 | 1.500 | 257,943 | +0.05(+3.45%) |
Mar 06, 2024 | 1.640 | 1.668 | 1.400 | 1.450 | 754,110 | -0.13(-8.23%) |
Mar 05, 2024 | 1.490 | 1.610 | 1.490 | 1.580 | 198,530 | +0.03(+1.94%) |
Mar 04, 2024 | 1.680 | 1.690 | 1.490 | 1.550 | 825,659 | -0.06(-3.73%) |
Mar 01, 2024 | 1.740 | 1.830 | 1.610 | 1.610 | 720,232 | -0.07(-4.17%) |
Feb 29, 2024 | 1.630 | 2.100 | 1.610 | 1.680 | 3,200,345 | -0.45(-21.13%) |
Feb 28, 2024 | 2.220 | 2.310 | 2.020 | 2.130 | 544,877 | -0.07(-3.18%) |
Feb 27, 2024 | 2.150 | 2.250 | 2.072 | 2.200 | 478,909 | +0.09(+4.27%) |
Feb 26, 2024 | 1.900 | 2.400 | 1.900 | 2.110 | 3,204,409 | +0.41(+24.12%) |
Feb 23, 2024 | 1.620 | 1.700 | 1.570 | 1.700 | 156,657 | +0.08(+4.94%) |
Feb 22, 2024 | 1.560 | 1.630 | 1.540 | 1.620 | 104,073 | +0.04(+2.53%) |
Feb 21, 2024 | 1.530 | 1.593 | 1.520 | 1.580 | 172,831 | +0.08(+5.33%) |
Feb 20, 2024 | 1.510 | 1.560 | 1.470 | 1.500 | 327,425 | -0.03(-1.96%) |
Feb 16, 2024 | 1.600 | 1.600 | 1.510 | 1.530 | 100,353 | -0.06(-3.77%) |
Feb 15, 2024 | 1.530 | 1.620 | 1.520 | 1.590 | 157,091 | +0.07(+4.61%) |
Feb 14, 2024 | 1.550 | 1.590 | 1.500 | 1.520 | 88,873 | -0.03(-1.94%) |
Feb 13, 2024 | 1.560 | 1.617 | 1.540 | 1.550 | 50,765 | -0.08(-4.91%) |
Feb 12, 2024 | 1.580 | 1.655 | 1.550 | 1.630 | 142,524 | +0.03(+1.87%) |
Feb 09, 2024 | 1.650 | 1.669 | 1.530 | 1.600 | 163,594 | -0.04(-2.44%) |
Feb 08, 2024 | 1.580 | 1.640 | 1.540 | 1.640 | 38,561 | +0.10(+6.49%) |
Feb 07, 2024 | 1.610 | 1.610 | 1.470 | 1.540 | 158,427 | -0.03(-2.22%) |
Feb 06, 2024 | 1.620 | 1.640 | 1.560 | 1.575 | 81,285 | -0.02(-0.94%) |
Feb 05, 2024 | 1.630 | 1.630 | 1.470 | 1.590 | 89,180 | -0.04(-2.45%) |
Feb 02, 2024 | 1.680 | 1.680 | 1.600 | 1.630 | 79,832 | -0.04(-2.40%) |
Feb 01, 2024 | 1.620 | 1.710 | 1.610 | 1.670 | 55,289 | +0.07(+4.37%) |
Jan 31, 2024 | 1.600 | 1.651 | 1.580 | 1.600 | 94,429 | -0.06(-3.61%) |
Jan 30, 2024 | 1.730 | 1.740 | 1.561 | 1.660 | 247,024 | -0.08(-4.60%) |
Jan 29, 2024 | 1.550 | 1.740 | 1.440 | 1.740 | 380,171 | +0.20(+12.99%) |
Jan 26, 2024 | 1.600 | 1.601 | 1.500 | 1.540 | 122,418 | -0.03(-1.91%) |
Jan 25, 2024 | 1.590 | 1.590 | 1.500 | 1.570 | 50,590 | +0.02(+1.29%) |
Jan 24, 2024 | 1.570 | 1.580 | 1.510 | 1.550 | 91,901 | +0.01(+0.65%) |
Jan 23, 2024 | 1.560 | 1.590 | 1.480 | 1.540 | 114,163 | +0.01(+0.65%) |
Jan 22, 2024 | 1.360 | 1.560 | 1.330 | 1.530 | 293,763 | +0.13(+9.29%) |
Jan 19, 2024 | 1.500 | 1.500 | 1.380 | 1.400 | 487,243 | -0.09(-6.04%) |
Jan 18, 2024 | 1.540 | 1.560 | 1.460 | 1.490 | 162,123 | -0.01(-0.67%) |
Jan 17, 2024 | 1.470 | 1.544 | 1.465 | 1.500 | 296,756 | +0.00(+0.33%) |
Jan 16, 2024 | 1.580 | 1.600 | 1.450 | 1.495 | 331,670 | -0.05(-3.55%) |
Jan 12, 2024 | 1.690 | 1.720 | 1.530 | 1.550 | 430,188 | -0.14(-8.28%) |
Jan 11, 2024 | 1.650 | 1.760 | 1.610 | 1.690 | 208,619 | +0.04(+2.42%) |
Jan 10, 2024 | 1.750 | 1.770 | 1.620 | 1.650 | 149,909 | -0.08(-4.62%) |
Jan 09, 2024 | 1.740 | 1.780 | 1.690 | 1.730 | 183,701 | -0.05(-2.81%) |
Jan 08, 2024 | 1.710 | 1.810 | 1.660 | 1.780 | 280,111 | +0.06(+3.49%) |
Jan 05, 2024 | 1.750 | 1.810 | 1.650 | 1.720 | 310,589 | -0.03(-1.71%) |
Jan 04, 2024 | 1.770 | 1.810 | 1.690 | 1.750 | 227,921 | -0.01(-0.57%) |
Jan 03, 2024 | 1.780 | 1.790 | 1.730 | 1.760 | 254,354 | -0.04(-2.22%) |