Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.380 | 1.390 | 1.360 | 1.380 | 223,545 | +0.03(+2.22%) |
May 30, 2024 | 1.350 | 1.380 | 1.330 | 1.350 | 307,683 | -0.01(-0.74%) |
May 29, 2024 | 1.400 | 1.400 | 1.350 | 1.360 | 203,218 | -0.03(-2.16%) |
May 28, 2024 | 1.450 | 1.460 | 1.370 | 1.390 | 401,046 | -0.05(-3.47%) |
May 24, 2024 | 1.460 | 1.460 | 1.430 | 1.440 | 192,777 | +0.01(+0.70%) |
May 23, 2024 | 1.460 | 1.480 | 1.410 | 1.430 | 298,877 | -0.03(-2.05%) |
May 22, 2024 | 1.450 | 1.470 | 1.430 | 1.460 | 250,384 | +0.04(+2.82%) |
May 21, 2024 | 1.460 | 1.460 | 1.400 | 1.420 | 272,900 | +0.00(+0.00%) |
May 20, 2024 | 1.530 | 1.540 | 1.370 | 1.420 | 724,506 | -0.09(-5.96%) |
May 17, 2024 | 1.360 | 1.550 | 1.330 | 1.510 | 958,846 | +0.18(+13.53%) |
May 16, 2024 | 1.370 | 1.370 | 1.280 | 1.330 | 376,777 | +0.02(+1.53%) |
May 15, 2024 | 1.330 | 1.370 | 1.300 | 1.310 | 416,194 | +0.00(+0.00%) |
May 14, 2024 | 1.350 | 1.360 | 1.310 | 1.310 | 376,622 | -0.04(-2.96%) |
May 13, 2024 | 1.350 | 1.370 | 1.320 | 1.350 | 659,820 | +0.00(+0.00%) |
May 10, 2024 | 1.360 | 1.360 | 1.340 | 1.350 | 190,947 | -0.01(-0.74%) |
May 09, 2024 | 1.350 | 1.380 | 1.330 | 1.360 | 259,476 | +0.02(+1.49%) |
May 08, 2024 | 1.340 | 1.360 | 1.310 | 1.340 | 197,721 | -0.02(-1.47%) |
May 07, 2024 | 1.380 | 1.385 | 1.320 | 1.360 | 132,015 | +0.00(+0.00%) |
May 06, 2024 | 1.400 | 1.400 | 1.320 | 1.360 | 256,989 | -0.01(-0.73%) |
May 03, 2024 | 1.360 | 1.400 | 1.320 | 1.370 | 502,662 | +0.01(+0.74%) |
May 02, 2024 | 1.330 | 1.370 | 1.300 | 1.360 | 319,240 | +0.05(+3.82%) |
May 01, 2024 | 1.310 | 1.330 | 1.280 | 1.310 | 278,072 | +0.01(+0.77%) |
Apr 30, 2024 | 1.310 | 1.350 | 1.280 | 1.300 | 325,282 | -0.02(-1.89%) |
Apr 29, 2024 | 1.340 | 1.350 | 1.300 | 1.325 | 386,534 | -0.02(-1.12%) |
Apr 26, 2024 | 1.400 | 1.400 | 1.290 | 1.340 | 397,427 | -0.04(-2.90%) |
Apr 25, 2024 | 1.370 | 1.400 | 1.360 | 1.380 | 493,408 | +0.01(+0.73%) |
Apr 24, 2024 | 1.290 | 1.380 | 1.288 | 1.370 | 740,341 | +0.09(+7.03%) |
Apr 23, 2024 | 1.350 | 1.360 | 1.240 | 1.280 | 628,418 | -0.06(-4.48%) |
Apr 22, 2024 | 1.340 | 1.360 | 1.260 | 1.340 | 623,930 | +0.00(+0.00%) |
Apr 19, 2024 | 1.380 | 1.380 | 1.330 | 1.340 | 349,650 | -0.02(-1.47%) |
Apr 18, 2024 | 1.440 | 1.450 | 1.210 | 1.360 | 734,430 | -0.07(-4.90%) |
Apr 17, 2024 | 1.510 | 1.580 | 1.390 | 1.430 | 684,538 | -0.07(-4.67%) |
Apr 16, 2024 | 1.620 | 1.620 | 1.490 | 1.500 | 658,365 | -0.11(-6.83%) |
Apr 15, 2024 | 1.760 | 1.760 | 1.550 | 1.610 | 626,172 | -0.10(-5.85%) |
Apr 12, 2024 | 1.750 | 1.770 | 1.690 | 1.710 | 513,284 | -0.06(-3.39%) |
Apr 11, 2024 | 1.830 | 1.830 | 1.720 | 1.770 | 422,198 | -0.05(-2.75%) |
Apr 10, 2024 | 1.800 | 1.850 | 1.750 | 1.820 | 580,174 | -0.03(-1.62%) |
Apr 09, 2024 | 1.860 | 1.900 | 1.800 | 1.850 | 341,164 | -0.03(-1.60%) |
Apr 08, 2024 | 1.800 | 1.980 | 1.770 | 1.880 | 1,026,058 | +0.12(+6.82%) |
Apr 05, 2024 | 1.800 | 1.800 | 1.720 | 1.760 | 577,279 | +0.04(+2.33%) |
Apr 04, 2024 | 1.800 | 1.800 | 1.640 | 1.720 | 1,103,024 | -0.03(-1.71%) |
Apr 03, 2024 | 1.720 | 2.105 | 1.720 | 1.750 | 2,601,054 | +0.11(+6.71%) |
Apr 02, 2024 | 1.730 | 1.730 | 1.555 | 1.640 | 1,000,169 | -0.11(-6.29%) |
Apr 01, 2024 | 1.825 | 1.850 | 1.720 | 1.750 | 319,971 | +0.00(+0.00%) |
Mar 28, 2024 | 1.620 | 1.840 | 1.620 | 1.750 | 770,033 | +0.15(+9.37%) |
Mar 27, 2024 | 1.740 | 1.740 | 1.590 | 1.600 | 1,088,265 | -0.10(-6.16%) |
Mar 26, 2024 | 1.770 | 1.780 | 1.700 | 1.705 | 550,807 | -0.01(-0.87%) |
Mar 25, 2024 | 1.920 | 1.920 | 1.700 | 1.720 | 1,472,380 | -0.18(-9.47%) |
Mar 22, 2024 | 1.970 | 1.970 | 1.880 | 1.900 | 585,604 | -0.08(-4.04%) |
Mar 21, 2024 | 2.130 | 2.130 | 1.950 | 1.980 | 539,405 | -0.07(-3.41%) |
Mar 20, 2024 | 1.990 | 2.130 | 1.940 | 2.050 | 679,309 | +0.06(+3.02%) |
Mar 19, 2024 | 2.170 | 2.170 | 1.970 | 1.990 | 817,079 | -0.18(-8.29%) |
Mar 18, 2024 | 2.030 | 2.280 | 2.010 | 2.170 | 485,274 | +0.16(+7.96%) |
Mar 15, 2024 | 2.150 | 2.150 | 1.970 | 2.010 | 471,926 | -0.17(-7.80%) |
Mar 14, 2024 | 1.910 | 2.195 | 1.890 | 2.180 | 641,106 | +0.29(+15.34%) |
Mar 13, 2024 | 1.970 | 1.980 | 1.850 | 1.890 | 717,019 | -0.07(-3.57%) |
Mar 12, 2024 | 2.050 | 2.060 | 1.860 | 1.960 | 993,470 | -0.05(-2.49%) |
Mar 11, 2024 | 2.080 | 2.112 | 2.000 | 2.010 | 435,288 | -0.05(-2.43%) |
Mar 08, 2024 | 2.260 | 2.280 | 2.050 | 2.060 | 623,879 | -0.19(-8.44%) |
Mar 07, 2024 | 2.140 | 2.250 | 2.070 | 2.250 | 350,613 | +0.16(+7.66%) |
Mar 06, 2024 | 2.110 | 2.230 | 2.054 | 2.090 | 394,787 | +0.02(+0.97%) |
Mar 05, 2024 | 2.390 | 2.440 | 2.040 | 2.070 | 631,628 | -0.42(-16.87%) |
Mar 04, 2024 | 2.490 | 2.750 | 2.450 | 2.490 | 1,118,892 | +0.05(+2.05%) |
Mar 01, 2024 | 2.200 | 2.450 | 2.130 | 2.440 | 559,847 | +0.30(+14.02%) |
Feb 29, 2024 | 2.080 | 2.190 | 2.060 | 2.140 | 279,641 | +0.05(+2.39%) |
Feb 28, 2024 | 2.180 | 2.200 | 2.075 | 2.090 | 376,831 | -0.10(-4.57%) |
Feb 27, 2024 | 2.250 | 2.270 | 2.132 | 2.190 | 487,478 | -0.05(-2.23%) |
Feb 26, 2024 | 2.150 | 2.350 | 2.150 | 2.240 | 490,019 | +0.06(+2.75%) |
Feb 23, 2024 | 2.250 | 2.250 | 2.145 | 2.180 | 589,578 | -0.09(-3.96%) |
Feb 22, 2024 | 1.910 | 2.320 | 1.880 | 2.270 | 1,938,690 | +0.36(+18.85%) |
Feb 21, 2024 | 1.960 | 2.005 | 1.850 | 1.910 | 507,522 | -0.05(-2.55%) |
Feb 20, 2024 | 2.000 | 2.005 | 1.850 | 1.960 | 985,369 | -0.05(-2.49%) |
Feb 16, 2024 | 2.030 | 2.040 | 1.900 | 2.010 | 1,443,610 | -0.05(-2.43%) |
Feb 15, 2024 | 1.900 | 2.080 | 1.720 | 2.060 | 1,468,439 | -0.09(-4.19%) |
Feb 14, 2024 | 2.210 | 2.300 | 2.050 | 2.150 | 718,512 | +0.01(+0.47%) |
Feb 13, 2024 | 2.300 | 2.300 | 2.095 | 2.140 | 919,419 | -0.19(-8.15%) |
Feb 12, 2024 | 2.350 | 2.430 | 2.300 | 2.330 | 601,512 | -0.04(-1.69%) |
Feb 09, 2024 | 2.420 | 2.470 | 2.325 | 2.370 | 536,421 | +0.01(+0.42%) |
Feb 08, 2024 | 2.510 | 2.510 | 2.300 | 2.360 | 711,474 | -0.12(-4.84%) |
Feb 07, 2024 | 2.740 | 2.750 | 2.480 | 2.480 | 729,634 | -0.24(-8.82%) |
Feb 06, 2024 | 2.540 | 2.730 | 2.500 | 2.720 | 495,508 | +0.15(+5.84%) |
Feb 05, 2024 | 2.550 | 2.590 | 2.470 | 2.570 | 309,001 | -0.03(-1.15%) |
Feb 02, 2024 | 2.550 | 2.640 | 2.450 | 2.600 | 491,927 | +0.06(+2.36%) |
Feb 01, 2024 | 2.800 | 2.800 | 2.510 | 2.540 | 869,766 | -0.16(-5.93%) |
Jan 31, 2024 | 2.800 | 2.810 | 2.650 | 2.700 | 571,135 | -0.10(-3.57%) |
Jan 30, 2024 | 2.900 | 2.900 | 2.650 | 2.800 | 754,740 | -0.09(-3.11%) |
Jan 29, 2024 | 2.900 | 2.990 | 2.750 | 2.890 | 520,856 | +0.05(+1.76%) |
Jan 26, 2024 | 2.750 | 2.910 | 2.707 | 2.840 | 358,377 | +0.06(+2.16%) |
Jan 25, 2024 | 2.700 | 2.780 | 2.500 | 2.780 | 776,967 | +0.07(+2.58%) |
Jan 24, 2024 | 2.830 | 3.130 | 2.680 | 2.710 | 974,902 | -0.10(-3.56%) |
Jan 23, 2024 | 2.930 | 2.960 | 2.560 | 2.810 | 1,231,818 | -0.04(-1.40%) |
Jan 22, 2024 | 2.620 | 2.870 | 2.510 | 2.850 | 941,111 | +0.25(+9.40%) |
Jan 19, 2024 | 2.970 | 2.970 | 2.600 | 2.605 | 729,065 | -0.37(-12.29%) |
Jan 18, 2024 | 2.880 | 3.370 | 2.520 | 2.970 | 1,558,356 | +0.28(+10.41%) |
Jan 17, 2024 | 3.250 | 3.280 | 2.330 | 2.690 | 2,774,267 | -0.59(-17.99%) |
Jan 16, 2024 | 3.500 | 3.560 | 3.260 | 3.280 | 676,601 | -0.28(-7.87%) |
Jan 12, 2024 | 3.650 | 3.710 | 3.480 | 3.560 | 634,783 | -0.06(-1.66%) |
Jan 11, 2024 | 3.900 | 3.925 | 3.600 | 3.620 | 471,467 | -0.28(-7.18%) |
Jan 10, 2024 | 4.060 | 4.100 | 3.850 | 3.900 | 545,700 | -0.19(-4.65%) |
Jan 09, 2024 | 4.090 | 4.150 | 3.990 | 4.090 | 325,388 | -0.03(-0.73%) |
Jan 08, 2024 | 4.150 | 4.170 | 3.980 | 4.120 | 350,337 | -0.03(-0.72%) |
Jan 05, 2024 | 4.380 | 4.380 | 4.010 | 4.150 | 564,550 | -0.10(-2.35%) |
Jan 04, 2024 | 4.250 | 4.330 | 4.110 | 4.250 | 427,402 | +0.02(+0.47%) |
Jan 03, 2024 | 4.490 | 4.515 | 4.200 | 4.230 | 253,610 | -0.17(-3.97%) |