Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1.310 | 1.315 | 1.140 | 1.255 | 520,415 | -0.06(-4.20%) |
Jun 05, 2024 | 1.310 | 1.330 | 1.298 | 1.310 | 109,281 | +0.01(+0.38%) |
Jun 04, 2024 | 1.320 | 1.339 | 1.293 | 1.305 | 47,590 | -0.01(-0.38%) |
Jun 03, 2024 | 1.300 | 1.370 | 1.290 | 1.310 | 182,006 | +0.03(+2.34%) |
May 31, 2024 | 1.460 | 1.480 | 1.185 | 1.280 | 747,039 | -0.33(-20.50%) |
May 30, 2024 | 1.620 | 1.670 | 1.600 | 1.610 | 327,358 | +0.01(+0.63%) |
May 29, 2024 | 1.550 | 1.610 | 1.550 | 1.600 | 204,176 | +0.02(+1.39%) |
May 28, 2024 | 1.550 | 1.600 | 1.550 | 1.578 | 311,901 | -0.01(-0.75%) |
May 24, 2024 | 1.540 | 1.590 | 1.490 | 1.590 | 236,146 | +0.06(+3.92%) |
May 23, 2024 | 1.560 | 1.560 | 1.520 | 1.530 | 73,085 | -0.03(-1.93%) |
May 22, 2024 | 1.570 | 1.590 | 1.550 | 1.560 | 17,639 | -0.01(-0.63%) |
May 21, 2024 | 1.540 | 1.590 | 1.540 | 1.570 | 35,410 | +0.03(+1.95%) |
May 20, 2024 | 1.600 | 1.600 | 1.530 | 1.540 | 64,739 | -0.07(-4.35%) |
May 17, 2024 | 1.640 | 1.670 | 1.600 | 1.610 | 189,264 | -0.03(-1.83%) |
May 16, 2024 | 1.480 | 1.640 | 1.480 | 1.640 | 200,130 | +0.17(+11.56%) |
May 15, 2024 | 1.490 | 1.510 | 1.470 | 1.470 | 116,536 | -0.01(-0.68%) |
May 14, 2024 | 1.470 | 1.495 | 1.470 | 1.480 | 97,266 | +0.00(+0.00%) |
May 13, 2024 | 1.460 | 1.490 | 1.430 | 1.480 | 102,781 | +0.02(+1.37%) |
May 10, 2024 | 1.450 | 1.470 | 1.390 | 1.460 | 130,196 | +0.00(+0.00%) |
May 09, 2024 | 1.460 | 1.470 | 1.450 | 1.460 | 39,863 | -0.01(-0.68%) |
May 08, 2024 | 1.460 | 1.480 | 1.450 | 1.470 | 69,748 | +0.00(+0.00%) |
May 07, 2024 | 1.540 | 1.540 | 1.450 | 1.470 | 191,636 | +0.03(+2.08%) |
May 06, 2024 | 1.450 | 1.470 | 1.420 | 1.440 | 133,484 | +0.00(+0.00%) |
May 03, 2024 | 1.480 | 1.500 | 1.440 | 1.440 | 271,891 | -0.03(-2.04%) |
May 02, 2024 | 1.460 | 1.479 | 1.460 | 1.470 | 81,719 | +0.04(+2.80%) |
May 01, 2024 | 1.440 | 1.450 | 1.420 | 1.430 | 91,843 | -0.03(-2.05%) |
Apr 30, 2024 | 1.420 | 1.480 | 1.420 | 1.460 | 93,300 | +0.04(+2.82%) |
Apr 29, 2024 | 1.320 | 1.430 | 1.320 | 1.420 | 197,054 | +0.12(+9.23%) |
Apr 26, 2024 | 1.270 | 1.330 | 1.250 | 1.300 | 130,764 | +0.05(+4.00%) |
Apr 25, 2024 | 1.260 | 1.279 | 1.230 | 1.250 | 123,795 | +0.00(+0.00%) |
Apr 24, 2024 | 1.290 | 1.338 | 1.240 | 1.250 | 476,035 | -0.04(-3.10%) |
Apr 23, 2024 | 1.300 | 1.390 | 1.280 | 1.290 | 458,229 | +0.00(+0.00%) |
Apr 22, 2024 | 1.310 | 1.380 | 1.290 | 1.290 | 636,994 | -0.10(-7.53%) |
Apr 19, 2024 | 1.440 | 1.450 | 1.380 | 1.395 | 390,913 | -0.03(-2.45%) |
Apr 18, 2024 | 1.420 | 1.440 | 1.410 | 1.430 | 183,150 | +0.03(+2.14%) |
Apr 17, 2024 | 1.460 | 1.460 | 1.400 | 1.400 | 196,136 | -0.06(-4.11%) |
Apr 16, 2024 | 1.410 | 1.487 | 1.395 | 1.460 | 219,674 | +0.05(+3.55%) |
Apr 15, 2024 | 1.500 | 1.540 | 1.410 | 1.410 | 238,978 | -0.11(-7.24%) |
Apr 12, 2024 | 1.500 | 1.554 | 1.490 | 1.520 | 125,995 | +0.04(+2.70%) |
Apr 11, 2024 | 1.540 | 1.580 | 1.480 | 1.480 | 294,314 | -0.07(-4.52%) |
Apr 10, 2024 | 1.540 | 1.600 | 1.530 | 1.550 | 128,663 | +0.01(+0.65%) |
Apr 09, 2024 | 1.600 | 1.600 | 1.470 | 1.540 | 123,063 | -0.07(-4.35%) |
Apr 08, 2024 | 1.600 | 1.615 | 1.570 | 1.610 | 64,604 | -0.02(-1.23%) |
Apr 05, 2024 | 1.630 | 1.650 | 1.600 | 1.630 | 213,286 | +0.02(+1.24%) |
Apr 04, 2024 | 1.630 | 1.640 | 1.610 | 1.610 | 125,868 | -0.02(-1.23%) |
Apr 03, 2024 | 1.630 | 1.649 | 1.610 | 1.630 | 139,111 | +0.01(+0.82%) |
Apr 02, 2024 | 1.660 | 1.660 | 1.600 | 1.617 | 149,507 | -0.02(-1.42%) |
Apr 01, 2024 | 1.650 | 1.650 | 1.630 | 1.640 | 197,475 | +0.05(+3.14%) |
Mar 28, 2024 | 1.640 | 1.640 | 1.580 | 1.590 | 90,486 | -0.04(-2.45%) |
Mar 27, 2024 | 1.640 | 1.640 | 1.595 | 1.630 | 111,358 | +0.02(+1.24%) |
Mar 26, 2024 | 1.600 | 1.625 | 1.590 | 1.610 | 99,414 | +0.02(+1.26%) |
Mar 25, 2024 | 1.580 | 1.660 | 1.560 | 1.590 | 145,360 | +0.00(+0.00%) |
Mar 22, 2024 | 1.480 | 1.610 | 1.480 | 1.590 | 177,418 | +0.11(+7.80%) |
Mar 21, 2024 | 1.420 | 1.500 | 1.420 | 1.475 | 91,007 | +0.08(+5.36%) |
Mar 20, 2024 | 1.430 | 1.430 | 1.390 | 1.400 | 716,131 | -0.03(-1.75%) |
Mar 19, 2024 | 1.440 | 1.450 | 1.390 | 1.425 | 304,454 | -0.01(-1.04%) |
Mar 18, 2024 | 1.470 | 1.590 | 1.430 | 1.440 | 614,235 | -0.03(-2.04%) |
Mar 15, 2024 | 1.560 | 1.566 | 1.460 | 1.470 | 589,156 | -0.08(-5.47%) |
Mar 14, 2024 | 1.530 | 1.587 | 1.530 | 1.555 | 76,879 | +0.02(+1.63%) |
Mar 13, 2024 | 1.560 | 1.600 | 1.490 | 1.530 | 200,672 | +0.01(+0.66%) |
Mar 12, 2024 | 1.490 | 1.607 | 1.490 | 1.520 | 482,218 | +0.05(+3.40%) |
Mar 11, 2024 | 1.470 | 1.495 | 1.450 | 1.470 | 93,579 | -0.03(-2.00%) |
Mar 08, 2024 | 1.530 | 1.530 | 1.460 | 1.500 | 65,576 | +0.00(+0.00%) |
Mar 07, 2024 | 1.500 | 1.520 | 1.460 | 1.500 | 68,873 | +0.00(+0.00%) |
Mar 06, 2024 | 1.500 | 1.540 | 1.480 | 1.500 | 82,599 | +0.01(+0.67%) |
Mar 05, 2024 | 1.580 | 1.600 | 1.490 | 1.490 | 178,307 | -0.10(-6.29%) |
Mar 04, 2024 | 1.600 | 1.640 | 1.590 | 1.590 | 107,231 | -0.02(-1.24%) |
Mar 01, 2024 | 1.590 | 1.635 | 1.590 | 1.610 | 57,461 | +0.00(+0.00%) |
Feb 29, 2024 | 1.670 | 1.670 | 1.590 | 1.610 | 116,330 | +0.00(+0.00%) |
Feb 28, 2024 | 1.600 | 1.620 | 1.600 | 1.610 | 72,228 | +0.01(+0.63%) |
Feb 27, 2024 | 1.580 | 1.610 | 1.580 | 1.600 | 83,021 | +0.02(+1.27%) |
Feb 26, 2024 | 1.580 | 1.610 | 1.580 | 1.580 | 46,651 | +0.00(+0.00%) |
Feb 23, 2024 | 1.580 | 1.610 | 1.580 | 1.580 | 69,847 | -0.01(-0.63%) |
Feb 22, 2024 | 1.610 | 1.610 | 1.580 | 1.590 | 88,389 | -0.02(-1.24%) |
Feb 21, 2024 | 1.620 | 1.630 | 1.600 | 1.610 | 150,128 | +0.00(+0.00%) |
Feb 20, 2024 | 1.610 | 1.630 | 1.610 | 1.610 | 147,242 | -0.02(-1.23%) |
Feb 16, 2024 | 1.610 | 1.640 | 1.610 | 1.630 | 191,604 | +0.01(+0.62%) |
Feb 15, 2024 | 1.630 | 1.655 | 1.610 | 1.620 | 118,117 | -0.02(-1.22%) |
Feb 14, 2024 | 1.650 | 1.698 | 1.610 | 1.640 | 247,235 | +0.05(+3.14%) |
Feb 13, 2024 | 1.600 | 1.630 | 1.590 | 1.590 | 175,874 | -0.02(-1.55%) |
Feb 12, 2024 | 1.610 | 1.630 | 1.610 | 1.615 | 99,783 | -0.01(-0.92%) |
Feb 09, 2024 | 1.620 | 1.656 | 1.610 | 1.630 | 39,957 | +0.01(+0.62%) |
Feb 08, 2024 | 1.610 | 1.650 | 1.585 | 1.620 | 75,764 | +0.01(+0.62%) |
Feb 07, 2024 | 1.640 | 1.640 | 1.610 | 1.610 | 49,054 | -0.01(-0.62%) |
Feb 06, 2024 | 1.640 | 1.658 | 1.610 | 1.620 | 58,180 | -0.02(-1.22%) |
Feb 05, 2024 | 1.650 | 1.660 | 1.620 | 1.640 | 63,638 | +0.01(+0.61%) |
Feb 02, 2024 | 1.660 | 1.680 | 1.610 | 1.630 | 144,352 | -0.04(-2.40%) |
Feb 01, 2024 | 1.700 | 1.700 | 1.650 | 1.670 | 62,484 | -0.02(-1.18%) |
Jan 31, 2024 | 1.680 | 1.700 | 1.670 | 1.690 | 54,343 | +0.00(+0.00%) |
Jan 30, 2024 | 1.690 | 1.720 | 1.680 | 1.690 | 48,947 | -0.03(-1.74%) |
Jan 29, 2024 | 1.840 | 1.840 | 1.690 | 1.720 | 131,820 | -0.06(-3.64%) |
Jan 26, 2024 | 1.800 | 1.805 | 1.720 | 1.785 | 49,756 | +0.00(+0.28%) |
Jan 25, 2024 | 1.870 | 1.870 | 1.770 | 1.780 | 54,605 | -0.05(-2.73%) |
Jan 24, 2024 | 1.850 | 1.890 | 1.810 | 1.830 | 38,072 | -0.04(-2.14%) |
Jan 23, 2024 | 1.910 | 1.930 | 1.820 | 1.870 | 153,313 | -0.01(-0.53%) |
Jan 22, 2024 | 1.880 | 1.927 | 1.850 | 1.880 | 215,741 | +0.00(+0.27%) |
Jan 19, 2024 | 1.870 | 1.930 | 1.850 | 1.875 | 90,625 | +0.00(+0.27%) |
Jan 18, 2024 | 1.780 | 1.900 | 1.780 | 1.870 | 168,307 | +0.07(+3.60%) |
Jan 17, 2024 | 1.780 | 1.820 | 1.760 | 1.805 | 108,132 | +0.00(+0.28%) |
Jan 16, 2024 | 1.720 | 1.830 | 1.700 | 1.800 | 159,104 | +0.08(+4.65%) |
Jan 12, 2024 | 1.680 | 1.760 | 1.680 | 1.720 | 92,400 | +0.00(+0.00%) |
Jan 11, 2024 | 1.690 | 1.740 | 1.620 | 1.720 | 185,389 | +0.05(+2.99%) |
Jan 10, 2024 | 1.620 | 1.670 | 1.580 | 1.670 | 115,281 | +0.10(+6.37%) |
Jan 09, 2024 | 1.620 | 1.640 | 1.560 | 1.570 | 96,104 | -0.03(-1.88%) |
Jan 08, 2024 | 1.620 | 1.625 | 1.570 | 1.600 | 94,943 | +0.00(+0.00%) |
Jan 05, 2024 | 1.620 | 1.670 | 1.600 | 1.600 | 65,230 | -0.04(-2.44%) |
Jan 04, 2024 | 1.610 | 1.665 | 1.600 | 1.640 | 33,866 | +0.01(+0.61%) |
Jan 03, 2024 | 1.700 | 1.745 | 1.630 | 1.630 | 70,836 | -0.06(-3.55%) |