Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 1.940 | 1.980 | 1.870 | 1.980 | 38,380 | +0.06(+3.13%) |
Jun 10, 2024 | 2.000 | 2.000 | 1.900 | 1.920 | 54,643 | -0.02(-1.03%) |
Jun 07, 2024 | 1.950 | 1.990 | 1.920 | 1.940 | 28,404 | -0.01(-0.51%) |
Jun 06, 2024 | 1.990 | 2.020 | 1.930 | 1.950 | 58,279 | -0.01(-0.51%) |
Jun 05, 2024 | 1.900 | 2.010 | 1.860 | 1.960 | 66,864 | +0.06(+3.16%) |
Jun 04, 2024 | 1.830 | 1.950 | 1.830 | 1.900 | 99,384 | +0.08(+4.40%) |
Jun 03, 2024 | 2.000 | 2.000 | 1.810 | 1.820 | 141,422 | -0.17(-8.54%) |
May 31, 2024 | 1.980 | 2.020 | 1.960 | 1.990 | 29,537 | +0.00(+0.00%) |
May 30, 2024 | 2.000 | 2.030 | 1.970 | 1.990 | 157,078 | +0.00(+0.00%) |
May 29, 2024 | 1.980 | 2.030 | 1.950 | 1.990 | 40,142 | +0.00(+0.00%) |
May 28, 2024 | 2.030 | 2.050 | 1.980 | 1.990 | 76,814 | -0.05(-2.45%) |
May 24, 2024 | 1.900 | 2.090 | 1.867 | 2.040 | 144,735 | +0.19(+10.27%) |
May 23, 2024 | 1.890 | 1.910 | 1.800 | 1.850 | 117,121 | -0.05(-2.63%) |
May 22, 2024 | 1.870 | 1.940 | 1.850 | 1.900 | 33,758 | +0.02(+1.06%) |
May 21, 2024 | 1.870 | 1.990 | 1.830 | 1.880 | 91,160 | -0.01(-0.53%) |
May 20, 2024 | 1.910 | 1.950 | 1.825 | 1.890 | 148,980 | -0.01(-0.53%) |
May 17, 2024 | 1.940 | 1.950 | 1.820 | 1.900 | 82,443 | +0.00(+0.00%) |
May 16, 2024 | 1.920 | 1.970 | 1.890 | 1.900 | 65,399 | +0.01(+0.53%) |
May 15, 2024 | 1.850 | 1.930 | 1.850 | 1.890 | 85,934 | +0.03(+1.61%) |
May 14, 2024 | 1.870 | 1.980 | 1.860 | 1.860 | 90,679 | -0.12(-6.06%) |
May 13, 2024 | 1.900 | 2.000 | 1.840 | 1.980 | 158,262 | +0.12(+6.45%) |
May 10, 2024 | 1.800 | 1.930 | 1.800 | 1.860 | 71,407 | +0.03(+1.64%) |
May 09, 2024 | 1.890 | 1.910 | 1.800 | 1.830 | 50,965 | -0.06(-3.17%) |
May 08, 2024 | 1.730 | 1.900 | 1.730 | 1.890 | 64,851 | +0.16(+9.25%) |
May 07, 2024 | 1.870 | 1.900 | 1.670 | 1.730 | 181,498 | -0.16(-8.47%) |
May 06, 2024 | 1.970 | 1.983 | 1.870 | 1.890 | 120,112 | -0.09(-4.55%) |
May 03, 2024 | 1.970 | 2.070 | 1.970 | 1.980 | 172,179 | -0.01(-0.50%) |
May 02, 2024 | 1.920 | 2.000 | 1.920 | 1.990 | 58,297 | +0.04(+2.05%) |
May 01, 2024 | 1.930 | 2.010 | 1.920 | 1.950 | 125,192 | -0.01(-0.51%) |
Apr 30, 2024 | 1.840 | 1.980 | 1.810 | 1.960 | 183,193 | +0.15(+8.29%) |
Apr 29, 2024 | 1.760 | 1.810 | 1.650 | 1.810 | 194,640 | +0.01(+0.56%) |
Apr 26, 2024 | 1.790 | 1.819 | 1.750 | 1.800 | 58,021 | +0.00(+0.00%) |
Apr 25, 2024 | 1.920 | 1.950 | 1.780 | 1.800 | 86,238 | -0.13(-6.74%) |
Apr 24, 2024 | 1.870 | 2.030 | 1.860 | 1.930 | 103,910 | +0.03(+1.58%) |
Apr 23, 2024 | 2.000 | 2.020 | 1.850 | 1.900 | 117,092 | -0.10(-5.00%) |
Apr 22, 2024 | 2.040 | 2.110 | 1.970 | 2.000 | 315,124 | -0.06(-2.91%) |
Apr 19, 2024 | 1.910 | 2.109 | 1.900 | 2.060 | 453,749 | +0.16(+8.42%) |
Apr 18, 2024 | 1.670 | 1.945 | 1.650 | 1.900 | 255,663 | +0.23(+13.77%) |
Apr 17, 2024 | 1.660 | 1.710 | 1.618 | 1.670 | 130,998 | +0.06(+3.73%) |
Apr 16, 2024 | 1.450 | 1.680 | 1.360 | 1.610 | 269,981 | +0.18(+12.59%) |
Apr 15, 2024 | 1.610 | 1.610 | 1.358 | 1.430 | 241,975 | -0.16(-10.06%) |
Apr 12, 2024 | 1.750 | 1.760 | 1.450 | 1.590 | 488,883 | -0.14(-8.09%) |
Apr 11, 2024 | 1.730 | 1.760 | 1.660 | 1.730 | 78,593 | +0.03(+1.76%) |
Apr 10, 2024 | 1.795 | 1.795 | 1.681 | 1.700 | 141,024 | -0.08(-4.49%) |
Apr 09, 2024 | 1.800 | 1.820 | 1.780 | 1.780 | 68,017 | -0.04(-2.20%) |
Apr 08, 2024 | 1.800 | 1.830 | 1.760 | 1.820 | 110,917 | +0.07(+4.00%) |
Apr 05, 2024 | 1.750 | 1.810 | 1.740 | 1.750 | 84,878 | -0.03(-1.69%) |
Apr 04, 2024 | 1.800 | 1.830 | 1.730 | 1.780 | 263,820 | +0.07(+4.09%) |
Apr 03, 2024 | 1.630 | 1.730 | 1.620 | 1.710 | 136,812 | +0.05(+3.01%) |
Apr 02, 2024 | 1.750 | 1.780 | 1.580 | 1.660 | 437,659 | -0.05(-2.92%) |
Apr 01, 2024 | 1.900 | 1.910 | 1.650 | 1.710 | 582,725 | -0.19(-9.76%) |
Mar 28, 2024 | 2.000 | 2.000 | 1.890 | 1.895 | 228,582 | -0.01(-0.79%) |
Mar 27, 2024 | 2.200 | 2.200 | 1.900 | 1.910 | 697,300 | -0.27(-12.39%) |
Mar 26, 2024 | 2.220 | 2.280 | 2.140 | 2.180 | 230,061 | -0.04(-1.80%) |
Mar 25, 2024 | 2.330 | 2.400 | 2.150 | 2.220 | 929,021 | -0.46(-17.16%) |
Mar 22, 2024 | 2.690 | 2.700 | 2.614 | 2.680 | 124,073 | -0.01(-0.37%) |
Mar 21, 2024 | 2.550 | 2.700 | 2.530 | 2.690 | 280,795 | +0.16(+6.32%) |
Mar 20, 2024 | 2.440 | 2.530 | 2.410 | 2.530 | 127,968 | +0.13(+5.42%) |
Mar 19, 2024 | 2.470 | 2.470 | 2.400 | 2.400 | 85,069 | -0.01(-0.41%) |
Mar 18, 2024 | 2.700 | 2.700 | 2.400 | 2.410 | 215,292 | -0.24(-9.06%) |
Mar 15, 2024 | 2.460 | 2.650 | 2.420 | 2.650 | 275,151 | +0.10(+3.92%) |
Mar 14, 2024 | 2.700 | 2.760 | 2.430 | 2.550 | 239,678 | -0.15(-5.56%) |
Mar 13, 2024 | 2.520 | 2.850 | 2.487 | 2.700 | 538,453 | +0.22(+8.87%) |
Mar 12, 2024 | 2.460 | 2.500 | 2.430 | 2.480 | 55,467 | -0.01(-0.40%) |
Mar 11, 2024 | 2.410 | 2.610 | 2.390 | 2.490 | 203,920 | +0.09(+3.75%) |
Mar 08, 2024 | 2.380 | 2.540 | 2.380 | 2.400 | 170,612 | +0.02(+0.84%) |
Mar 07, 2024 | 2.360 | 2.420 | 2.330 | 2.380 | 118,028 | -0.01(-0.42%) |
Mar 06, 2024 | 2.480 | 2.480 | 2.270 | 2.390 | 222,761 | -0.12(-4.78%) |
Mar 05, 2024 | 2.500 | 2.581 | 2.440 | 2.510 | 150,204 | +0.01(+0.40%) |
Mar 04, 2024 | 2.570 | 2.570 | 2.360 | 2.500 | 167,032 | +0.12(+5.04%) |
Mar 01, 2024 | 2.410 | 2.410 | 2.320 | 2.380 | 107,602 | -0.02(-0.83%) |
Feb 29, 2024 | 2.540 | 2.540 | 2.400 | 2.400 | 207,777 | -0.09(-3.61%) |
Feb 28, 2024 | 2.630 | 2.660 | 2.394 | 2.490 | 463,652 | -0.11(-4.23%) |
Feb 27, 2024 | 2.550 | 2.610 | 2.460 | 2.600 | 240,787 | +0.12(+4.84%) |
Feb 26, 2024 | 2.320 | 2.550 | 2.320 | 2.480 | 279,469 | +0.12(+5.08%) |
Feb 23, 2024 | 2.220 | 2.370 | 2.200 | 2.360 | 191,967 | +0.09(+3.96%) |
Feb 22, 2024 | 2.320 | 2.323 | 2.240 | 2.270 | 89,193 | +0.01(+0.44%) |
Feb 21, 2024 | 2.250 | 2.290 | 2.230 | 2.260 | 67,749 | -0.02(-0.88%) |
Feb 20, 2024 | 2.430 | 2.457 | 2.270 | 2.280 | 125,600 | -0.14(-5.79%) |
Feb 16, 2024 | 2.320 | 2.420 | 2.270 | 2.420 | 131,803 | +0.12(+5.22%) |
Feb 15, 2024 | 2.640 | 2.690 | 2.110 | 2.300 | 786,209 | -0.34(-12.88%) |
Feb 14, 2024 | 2.590 | 2.650 | 2.430 | 2.640 | 419,425 | +0.21(+8.64%) |
Feb 13, 2024 | 2.450 | 2.480 | 2.330 | 2.430 | 270,867 | -0.17(-6.54%) |
Feb 12, 2024 | 2.300 | 2.600 | 2.280 | 2.600 | 567,400 | +0.31(+13.54%) |
Feb 09, 2024 | 2.300 | 2.350 | 2.210 | 2.290 | 462,451 | +0.14(+6.51%) |
Feb 08, 2024 | 2.140 | 2.220 | 2.100 | 2.150 | 211,295 | +0.06(+2.87%) |
Feb 07, 2024 | 2.050 | 2.115 | 1.965 | 2.090 | 286,882 | +0.05(+2.45%) |
Feb 06, 2024 | 2.090 | 2.090 | 2.000 | 2.040 | 167,315 | +0.02(+0.99%) |
Feb 05, 2024 | 2.190 | 2.190 | 2.000 | 2.020 | 213,184 | -0.10(-4.72%) |
Feb 02, 2024 | 2.200 | 2.200 | 2.050 | 2.120 | 149,862 | +0.01(+0.47%) |
Feb 01, 2024 | 2.200 | 2.230 | 2.090 | 2.110 | 106,734 | -0.07(-3.21%) |
Jan 31, 2024 | 2.180 | 2.290 | 2.160 | 2.180 | 113,889 | -0.03(-1.36%) |
Jan 30, 2024 | 2.380 | 2.391 | 2.200 | 2.210 | 176,842 | -0.18(-7.53%) |
Jan 29, 2024 | 2.310 | 2.440 | 2.280 | 2.390 | 309,028 | +0.11(+4.82%) |
Jan 26, 2024 | 2.250 | 2.340 | 2.230 | 2.280 | 158,508 | +0.09(+4.11%) |
Jan 25, 2024 | 2.170 | 2.230 | 2.120 | 2.190 | 125,611 | +0.08(+3.79%) |
Jan 24, 2024 | 2.290 | 2.350 | 2.110 | 2.110 | 287,983 | -0.19(-8.26%) |
Jan 23, 2024 | 2.300 | 2.350 | 2.260 | 2.300 | 192,122 | +0.00(+0.00%) |
Jan 22, 2024 | 2.210 | 2.360 | 2.180 | 2.300 | 181,483 | +0.05(+2.22%) |
Jan 19, 2024 | 2.290 | 2.290 | 2.093 | 2.250 | 244,925 | -0.05(-2.17%) |
Jan 18, 2024 | 2.250 | 2.320 | 2.160 | 2.300 | 351,603 | +0.05(+2.22%) |
Jan 17, 2024 | 2.000 | 2.260 | 1.880 | 2.250 | 597,846 | +0.16(+7.66%) |
Jan 16, 2024 | 2.170 | 2.180 | 2.050 | 2.090 | 481,389 | -0.11(-5.00%) |
Jan 12, 2024 | 2.500 | 2.530 | 2.000 | 2.200 | 1,611,660 | -0.44(-16.67%) |
Jan 11, 2024 | 3.020 | 3.050 | 2.560 | 2.640 | 5,861,923 | +0.00(+0.00%) |
Jan 10, 2024 | 2.590 | 2.700 | 2.540 | 2.640 | 416,049 | +0.02(+0.76%) |
Jan 09, 2024 | 2.800 | 2.860 | 2.620 | 2.620 | 208,427 | -0.20(-7.09%) |
Jan 08, 2024 | 2.850 | 2.940 | 2.660 | 2.820 | 294,313 | +0.12(+4.44%) |
Jan 05, 2024 | 2.550 | 2.770 | 2.520 | 2.700 | 232,823 | +0.11(+4.25%) |
Jan 04, 2024 | 2.720 | 2.750 | 2.580 | 2.590 | 460,632 | -0.08(-2.81%) |
Jan 03, 2024 | 2.750 | 2.960 | 2.630 | 2.665 | 527,803 | -0.44(-14.31%) |