Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.450 | 1.480 | 1.285 | 1.340 | 1,104,214 | -0.10(-6.94%) |
May 30, 2024 | 1.550 | 1.560 | 1.435 | 1.440 | 1,026,265 | -0.12(-7.69%) |
May 29, 2024 | 1.570 | 1.590 | 1.550 | 1.560 | 451,579 | -0.05(-3.11%) |
May 28, 2024 | 1.550 | 1.740 | 1.550 | 1.610 | 891,053 | +0.05(+3.21%) |
May 24, 2024 | 1.590 | 1.619 | 1.550 | 1.560 | 423,241 | +0.01(+0.65%) |
May 23, 2024 | 1.550 | 1.590 | 1.520 | 1.550 | 549,483 | +0.00(+0.00%) |
May 22, 2024 | 1.510 | 1.620 | 1.510 | 1.550 | 498,212 | +0.01(+0.65%) |
May 21, 2024 | 1.600 | 1.610 | 1.525 | 1.540 | 440,230 | -0.06(-3.75%) |
May 20, 2024 | 1.420 | 1.620 | 1.400 | 1.600 | 1,078,371 | +0.18(+12.68%) |
May 17, 2024 | 1.520 | 1.640 | 1.410 | 1.420 | 973,432 | -0.08(-5.33%) |
May 16, 2024 | 1.550 | 1.570 | 1.480 | 1.500 | 591,058 | -0.05(-3.23%) |
May 15, 2024 | 1.550 | 1.590 | 1.460 | 1.550 | 806,664 | +0.05(+3.33%) |
May 14, 2024 | 1.390 | 1.796 | 1.390 | 1.500 | 3,846,851 | +0.16(+11.94%) |
May 13, 2024 | 1.220 | 1.485 | 1.220 | 1.340 | 2,290,277 | +0.14(+11.67%) |
May 10, 2024 | 1.260 | 1.290 | 1.170 | 1.200 | 1,659,167 | +0.03(+2.56%) |
May 09, 2024 | 1.250 | 1.300 | 1.170 | 1.170 | 1,026,876 | -0.11(-8.59%) |
May 08, 2024 | 1.250 | 1.320 | 1.230 | 1.280 | 478,820 | +0.03(+2.40%) |
May 07, 2024 | 1.280 | 1.310 | 1.250 | 1.250 | 480,600 | -0.04(-3.10%) |
May 06, 2024 | 1.320 | 1.340 | 1.270 | 1.290 | 507,113 | -0.02(-1.53%) |
May 03, 2024 | 1.400 | 1.450 | 1.300 | 1.310 | 402,853 | -0.05(-3.68%) |
May 02, 2024 | 1.320 | 1.400 | 1.300 | 1.360 | 651,443 | +0.04(+3.03%) |
May 01, 2024 | 1.340 | 1.390 | 1.290 | 1.320 | 457,375 | -0.01(-0.75%) |
Apr 30, 2024 | 1.380 | 1.400 | 1.330 | 1.330 | 397,847 | -0.07(-5.00%) |
Apr 29, 2024 | 1.340 | 1.490 | 1.330 | 1.400 | 632,264 | +0.08(+6.06%) |
Apr 26, 2024 | 1.360 | 1.390 | 1.300 | 1.320 | 426,251 | -0.02(-1.49%) |
Apr 25, 2024 | 1.280 | 1.385 | 1.255 | 1.340 | 660,187 | +0.00(+0.00%) |
Apr 24, 2024 | 1.370 | 1.370 | 1.270 | 1.340 | 681,048 | +0.03(+2.29%) |
Apr 23, 2024 | 1.330 | 1.420 | 1.300 | 1.310 | 689,425 | -0.04(-2.96%) |
Apr 22, 2024 | 1.250 | 1.360 | 1.210 | 1.350 | 890,804 | +0.14(+11.57%) |
Apr 19, 2024 | 1.220 | 1.270 | 1.190 | 1.210 | 550,450 | -0.05(-3.97%) |
Apr 18, 2024 | 1.220 | 1.360 | 1.190 | 1.260 | 1,020,161 | +0.04(+3.28%) |
Apr 17, 2024 | 1.210 | 1.250 | 1.150 | 1.220 | 537,358 | +0.02(+2.09%) |
Apr 16, 2024 | 1.240 | 1.240 | 1.100 | 1.195 | 1,175,100 | -0.03(-2.85%) |
Apr 15, 2024 | 1.260 | 1.310 | 1.180 | 1.230 | 1,244,694 | +0.00(+0.00%) |
Apr 12, 2024 | 1.370 | 1.390 | 1.210 | 1.230 | 980,085 | -0.15(-10.87%) |
Apr 11, 2024 | 1.430 | 1.480 | 1.360 | 1.380 | 556,917 | -0.02(-1.43%) |
Apr 10, 2024 | 1.470 | 1.480 | 1.370 | 1.400 | 639,786 | -0.11(-7.28%) |
Apr 09, 2024 | 1.600 | 1.625 | 1.450 | 1.510 | 896,588 | -0.07(-4.43%) |
Apr 08, 2024 | 1.480 | 1.650 | 1.450 | 1.580 | 1,548,630 | +0.16(+11.27%) |
Apr 05, 2024 | 1.390 | 1.480 | 1.360 | 1.420 | 998,241 | +0.02(+1.43%) |
Apr 04, 2024 | 1.250 | 1.510 | 1.250 | 1.400 | 1,886,468 | +0.16(+12.90%) |
Apr 03, 2024 | 1.230 | 1.260 | 1.185 | 1.240 | 393,565 | -0.02(-1.59%) |
Apr 02, 2024 | 1.210 | 1.335 | 1.120 | 1.260 | 884,681 | +0.05(+4.13%) |
Apr 01, 2024 | 1.200 | 1.255 | 1.180 | 1.210 | 1,022,049 | +0.00(+0.00%) |
Mar 28, 2024 | 1.230 | 1.280 | 1.180 | 1.210 | 1,541,989 | -0.12(-9.02%) |
Mar 27, 2024 | 1.270 | 1.340 | 1.250 | 1.330 | 660,302 | +0.08(+6.40%) |
Mar 26, 2024 | 1.260 | 1.302 | 1.245 | 1.250 | 651,320 | +0.01(+0.81%) |
Mar 25, 2024 | 1.340 | 1.355 | 1.225 | 1.240 | 837,425 | -0.10(-7.46%) |
Mar 22, 2024 | 1.360 | 1.379 | 1.330 | 1.340 | 341,089 | -0.02(-1.47%) |
Mar 21, 2024 | 1.390 | 1.430 | 1.320 | 1.360 | 512,240 | +0.02(+1.49%) |
Mar 20, 2024 | 1.280 | 1.370 | 1.260 | 1.340 | 723,787 | +0.05(+3.88%) |
Mar 19, 2024 | 1.300 | 1.370 | 1.290 | 1.290 | 549,430 | -0.04(-3.01%) |
Mar 18, 2024 | 1.400 | 1.400 | 1.320 | 1.330 | 464,515 | -0.05(-3.97%) |
Mar 15, 2024 | 1.290 | 1.390 | 1.280 | 1.385 | 1,020,751 | +0.10(+8.20%) |
Mar 14, 2024 | 1.400 | 1.400 | 1.273 | 1.280 | 773,449 | -0.12(-8.57%) |
Mar 13, 2024 | 1.430 | 1.470 | 1.360 | 1.400 | 469,173 | -0.03(-2.10%) |
Mar 12, 2024 | 1.490 | 1.500 | 1.420 | 1.430 | 519,620 | -0.05(-3.38%) |
Mar 11, 2024 | 1.470 | 1.569 | 1.470 | 1.480 | 572,543 | +0.00(+0.00%) |
Mar 08, 2024 | 1.500 | 1.600 | 1.480 | 1.480 | 905,620 | -0.03(-1.99%) |
Mar 07, 2024 | 1.550 | 1.550 | 1.490 | 1.510 | 499,799 | -0.03(-1.95%) |
Mar 06, 2024 | 1.510 | 1.600 | 1.510 | 1.540 | 548,565 | +0.04(+2.67%) |
Mar 05, 2024 | 1.590 | 1.615 | 1.480 | 1.500 | 1,005,731 | -0.08(-5.06%) |
Mar 04, 2024 | 1.730 | 1.746 | 1.580 | 1.580 | 814,573 | -0.15(-8.67%) |
Mar 01, 2024 | 1.710 | 1.800 | 1.650 | 1.730 | 1,047,265 | +0.04(+2.37%) |
Feb 29, 2024 | 1.710 | 1.760 | 1.685 | 1.690 | 609,664 | +0.00(+0.00%) |
Feb 28, 2024 | 1.720 | 1.770 | 1.645 | 1.690 | 629,176 | +0.04(+2.42%) |
Feb 27, 2024 | 1.600 | 1.670 | 1.585 | 1.650 | 484,891 | +0.05(+3.12%) |
Feb 26, 2024 | 1.520 | 1.610 | 1.500 | 1.600 | 609,931 | +0.07(+4.58%) |
Feb 23, 2024 | 1.560 | 1.570 | 1.500 | 1.530 | 731,885 | -0.01(-0.65%) |
Feb 22, 2024 | 1.570 | 1.650 | 1.540 | 1.540 | 578,364 | -0.02(-1.28%) |
Feb 21, 2024 | 1.570 | 1.605 | 1.530 | 1.560 | 734,216 | -0.03(-1.89%) |
Feb 20, 2024 | 1.620 | 1.660 | 1.570 | 1.590 | 1,120,648 | -0.01(-0.63%) |
Feb 16, 2024 | 1.700 | 1.710 | 1.600 | 1.600 | 721,060 | -0.09(-5.33%) |
Feb 15, 2024 | 1.760 | 1.800 | 1.670 | 1.690 | 455,304 | -0.02(-1.17%) |
Feb 14, 2024 | 1.630 | 1.720 | 1.605 | 1.710 | 617,390 | +0.13(+8.23%) |
Feb 13, 2024 | 1.640 | 1.640 | 1.560 | 1.580 | 993,919 | -0.07(-4.24%) |
Feb 12, 2024 | 1.600 | 1.748 | 1.600 | 1.650 | 1,030,532 | -0.03(-1.79%) |
Feb 09, 2024 | 1.730 | 1.770 | 1.680 | 1.680 | 593,828 | -0.01(-0.59%) |
Feb 08, 2024 | 1.670 | 1.720 | 1.630 | 1.690 | 707,405 | +0.01(+0.60%) |
Feb 07, 2024 | 1.770 | 1.770 | 1.630 | 1.680 | 451,483 | -0.07(-4.00%) |
Feb 06, 2024 | 1.650 | 1.760 | 1.630 | 1.750 | 471,282 | +0.09(+5.42%) |
Feb 05, 2024 | 1.680 | 1.681 | 1.620 | 1.660 | 466,757 | -0.04(-2.35%) |
Feb 02, 2024 | 1.710 | 1.740 | 1.610 | 1.700 | 529,241 | +0.05(+3.03%) |
Feb 01, 2024 | 1.690 | 1.741 | 1.610 | 1.650 | 373,417 | -0.02(-1.20%) |
Jan 31, 2024 | 1.700 | 1.760 | 1.625 | 1.670 | 611,619 | +0.01(+0.60%) |
Jan 30, 2024 | 1.770 | 1.770 | 1.660 | 1.660 | 499,668 | -0.11(-6.21%) |
Jan 29, 2024 | 1.720 | 1.770 | 1.670 | 1.770 | 355,448 | +0.05(+2.91%) |
Jan 26, 2024 | 1.710 | 1.755 | 1.690 | 1.720 | 409,387 | +0.02(+1.18%) |
Jan 25, 2024 | 1.700 | 1.740 | 1.680 | 1.700 | 489,887 | -0.02(-1.16%) |
Jan 24, 2024 | 1.820 | 1.860 | 1.710 | 1.720 | 566,312 | -0.07(-3.91%) |
Jan 23, 2024 | 1.830 | 1.850 | 1.741 | 1.790 | 386,171 | +0.01(+0.56%) |
Jan 22, 2024 | 1.680 | 1.790 | 1.680 | 1.780 | 549,882 | +0.12(+7.23%) |
Jan 19, 2024 | 1.670 | 1.690 | 1.600 | 1.660 | 738,000 | +0.05(+3.11%) |
Jan 18, 2024 | 1.640 | 1.660 | 1.570 | 1.610 | 873,873 | -0.02(-1.23%) |
Jan 17, 2024 | 1.720 | 1.720 | 1.595 | 1.630 | 1,194,451 | -0.14(-7.91%) |
Jan 16, 2024 | 1.850 | 1.850 | 1.770 | 1.770 | 742,858 | -0.07(-3.80%) |
Jan 12, 2024 | 1.920 | 1.980 | 1.840 | 1.840 | 518,318 | -0.06(-3.16%) |
Jan 11, 2024 | 2.010 | 2.010 | 1.890 | 1.900 | 872,623 | -0.10(-5.00%) |
Jan 10, 2024 | 2.020 | 2.030 | 1.970 | 2.000 | 671,939 | -0.04(-1.96%) |
Jan 09, 2024 | 2.070 | 2.100 | 2.040 | 2.040 | 702,166 | -0.07(-3.32%) |
Jan 08, 2024 | 2.040 | 2.130 | 2.015 | 2.110 | 505,803 | +0.09(+4.46%) |
Jan 05, 2024 | 2.070 | 2.090 | 2.020 | 2.020 | 600,441 | -0.04(-1.94%) |
Jan 04, 2024 | 2.070 | 2.105 | 2.040 | 2.060 | 442,585 | +0.01(+0.49%) |
Jan 03, 2024 | 2.120 | 2.120 | 2.034 | 2.050 | 605,645 | -0.10(-4.65%) |