Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0 | +0.00(+0.00%) | ||||
May 28, 2024 | 1.760 | 0 | +0.00(+0.00%) | |||
May 22, 2024 | 1.760 | 0 | -0.15(-7.85%) | |||
May 17, 2024 | 1.910 | 0 | +0.09(+4.95%) | |||
May 16, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 100 | +0.00(+0.00%) |
May 15, 2024 | 1.800 | 1.820 | 1.800 | 1.820 | 2,400 | +0.03(+1.39%) |
May 14, 2024 | 1.790 | 1.800 | 1.790 | 1.795 | 54,570 | +0.10(+6.21%) |
May 13, 2024 | 1.695 | 1.695 | 1.640 | 1.690 | 4,855 | +0.11(+6.96%) |
May 10, 2024 | 1.560 | 1.580 | 1.550 | 1.580 | 535 | +0.03(+1.94%) |
May 08, 2024 | 1.550 | 0 | +0.07(+4.73%) | |||
May 06, 2024 | 1.480 | 15 | -0.10(-6.33%) | |||
May 02, 2024 | 1.580 | 1 | +0.07(+4.64%) | |||
Apr 29, 2024 | 1.510 | 0 | +0.08(+5.59%) | |||
Apr 26, 2024 | 1.500 | 1.500 | 1.430 | 1.430 | 2,150 | -0.07(-4.67%) |
Apr 25, 2024 | 1.480 | 1.500 | 1.480 | 1.500 | 1,770 | +0.11(+7.91%) |
Apr 24, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 4,263 | +0.00(+0.00%) |
Apr 23, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 702 | +0.07(+5.41%) |
Apr 22, 2024 | 1.360 | 1.360 | 1.280 | 1.319 | 12,650 | -0.10(-7.13%) |
Apr 19, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | -0.01(-0.35%) |
Apr 17, 2024 | 1.425 | 0 | +0.05(+3.26%) | |||
Apr 16, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 700 | -0.06(-4.17%) |
Apr 11, 2024 | 1.440 | 0 | +0.03(+2.13%) | |||
Apr 10, 2024 | 1.380 | 1.430 | 1.370 | 1.410 | 104,500 | +0.07(+5.34%) |
Apr 09, 2024 | 1.260 | 1.360 | 1.260 | 1.339 | 10,300 | +0.12(+9.71%) |
Apr 08, 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | +0.08(+7.02%) |
Apr 04, 2024 | 1.140 | 0 | +0.00(+0.00%) | |||
Apr 03, 2024 | 1.170 | 1.170 | 1.140 | 1.140 | 1,200 | -0.02(-1.72%) |
Apr 02, 2024 | 1.130 | 1.160 | 1.130 | 1.160 | 2,622 | +0.09(+8.32%) |
Apr 01, 2024 | 1.071 | 1.071 | 1.071 | 1.071 | 500 | +0.00(+0.08%) |
Mar 28, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 5,500 | +0.00(+0.00%) |
Mar 27, 2024 | 1.159 | 1.159 | 1.070 | 1.070 | 2,426 | +0.00(+0.00%) |
Mar 26, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 | -0.09(-7.76%) |
Mar 25, 2024 | 1.110 | 1.160 | 1.080 | 1.160 | 1,600 | +0.00(+0.00%) |
Mar 18, 2024 | 1.160 | 0 | -0.01(-0.85%) | |||
Mar 12, 2024 | 1.170 | 0 | +0.04(+3.50%) | |||
Mar 11, 2024 | 1.140 | 1.150 | 1.130 | 1.130 | 1,201 | -0.01(-0.84%) |
Mar 05, 2024 | 1.140 | 0 | +0.04(+3.63%) | |||
Mar 04, 2024 | 1.140 | 1.140 | 1.100 | 1.100 | 850 | -0.02(-1.56%) |
Mar 01, 2024 | 1.130 | 1.130 | 1.117 | 1.117 | 9,100 | +0.01(+0.68%) |
Feb 29, 2024 | 1.130 | 1.130 | 1.110 | 1.110 | 7,122 | -0.01(-0.89%) |
Feb 27, 2024 | 1.120 | 0 | +0.03(+2.75%) | |||
Feb 26, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 206 | +0.04(+3.81%) |
Feb 21, 2024 | 1.050 | 0 | +0.00(+0.00%) | |||
Feb 20, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 2,500 | -0.06(-5.41%) |
Feb 16, 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 3,000 | +0.07(+6.73%) |
Feb 14, 2024 | 1.040 | 0 | +0.02(+1.88%) | |||
Feb 13, 2024 | 1.060 | 1.100 | 1.021 | 1.021 | 10,100 | -0.04(-3.70%) |
Feb 12, 2024 | 1.020 | 1.060 | 1.020 | 1.060 | 29,900 | +0.03(+2.91%) |
Feb 08, 2024 | 1.030 | 0 | +0.02(+1.98%) | |||
Jan 31, 2024 | 1.010 | 0 | -0.01(-0.98%) | |||
Jan 30, 2024 | 1.000 | 1.020 | 1.000 | 1.020 | 4,099 | -0.05(-4.67%) |
Jan 26, 2024 | 1.070 | 10 | -0.01(-0.93%) | |||
Jan 25, 2024 | 1.065 | 1.083 | 1.065 | 1.080 | 3,200 | -0.03(-2.70%) |
Jan 24, 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 5,111 | -0.03(-3.06%) |
Jan 22, 2024 | 1.145 | 0 | -0.03(-2.97%) | |||
Jan 16, 2024 | 1.180 | 0 | -0.03(-2.48%) | |||
Jan 11, 2024 | 1.210 | 0 | +0.04(+3.42%) | |||
Jan 10, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 602 | +0.00(+0.43%) |
Jan 09, 2024 | 1.110 | 1.165 | 1.110 | 1.165 | 600 | -0.05(-4.51%) |
Jan 05, 2024 | 1.220 | 0 | -0.01(-0.81%) | |||
Jan 03, 2024 | 1.230 | 0 | -0.02(-1.60%) | |||
Jan 02, 2024 | 1.260 | 1.260 | 1.250 | 1.250 | 622 | +0.01(+0.81%) |
Dec 29, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 5,043 | +0.00(+0.00%) |
Dec 28, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 1,120 | +0.03(+2.48%) |
Dec 27, 2023 | 1.250 | 1.250 | 1.210 | 1.210 | 2,000 | +0.01(+0.83%) |
Dec 21, 2023 | 1.200 | 10 | -0.14(-10.11%) | |||
Dec 14, 2023 | 1.335 | 0 | +0.06(+5.12%) | |||
Dec 13, 2023 | 1.310 | 1.310 | 1.270 | 1.270 | 1,200 | -0.07(-5.22%) |
Dec 12, 2023 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | +0.06(+4.69%) |
Dec 11, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 800 | +0.00(+0.00%) |
Dec 08, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 | +0.00(+0.00%) |
Dec 07, 2023 | 1.320 | 1.320 | 1.280 | 1.280 | 1,500 | -0.01(-1.16%) |
Dec 05, 2023 | 1.295 | 5 | -0.06(-4.07%) | |||
Dec 04, 2023 | 1.349 | 1.350 | 1.349 | 1.350 | 300 | -0.08(-5.92%) |
Nov 30, 2023 | 1.435 | 140 | -0.08(-5.59%) | |||
Nov 29, 2023 | 1.480 | 1.520 | 1.480 | 1.520 | 1,275 | +0.04(+2.70%) |
Nov 24, 2023 | 1.480 | 0 | +0.00(+0.00%) | |||
Nov 22, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 200 | -0.03(-1.99%) |
Nov 21, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 214 | -0.01(-0.66%) |
Nov 20, 2023 | 1.560 | 1.560 | 1.520 | 1.520 | 1,600 | +0.03(+2.01%) |
Nov 17, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 | +0.07(+4.93%) |
Nov 15, 2023 | 1.420 | 0 | +0.00(+0.00%) | |||
Nov 14, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 266,678 | -0.08(-5.33%) |
Nov 08, 2023 | 1.500 | 0 | +0.05(+3.45%) | |||
Nov 01, 2023 | 1.450 | 20 | +0.00(+0.00%) | |||
Oct 30, 2023 | 1.450 | 0 | +0.11(+8.21%) | |||
Oct 27, 2023 | 1.375 | 1.400 | 1.340 | 1.340 | 4,545 | -0.01(-1.11%) |
Oct 25, 2023 | 1.355 | 0 | +0.06(+5.04%) | |||
Oct 24, 2023 | 1.300 | 1.320 | 1.290 | 1.290 | 8,786 | -0.01(-0.77%) |
Oct 23, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 140 | +0.00(+0.00%) |
Oct 18, 2023 | 1.300 | 0 | +0.01(+0.78%) | |||
Oct 16, 2023 | 1.290 | 0 | +0.05(+4.45%) | |||
Oct 12, 2023 | 1.235 | 13 | +0.14(+12.27%) | |||
Oct 04, 2023 | 1.100 | 0 | -0.08(-6.78%) | |||
Sep 29, 2023 | 1.180 | 0 | +0.01(+0.85%) | |||
Sep 27, 2023 | 1.170 | 0 | -0.01(-0.68%) | |||
Sep 25, 2023 | 1.178 | 50 | -0.01(-1.01%) | |||
Sep 22, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 500 | +0.02(+1.71%) |
Sep 21, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 7,465 | +0.02(+1.74%) |
Sep 20, 2023 | 1.230 | 1.230 | 1.150 | 1.150 | 12,600 | -0.05(-4.17%) |
Sep 19, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 500 | -0.05(-4.00%) |
Sep 18, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.05(+4.17%) |
Sep 14, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 3,001 | +0.02(+1.69%) |
Sep 08, 2023 | 1.180 | 0 | +0.04(+3.51%) | |||
Sep 07, 2023 | 1.185 | 1.185 | 1.140 | 1.140 | 1,107 | -0.08(-6.56%) |
Aug 28, 2023 | 1.220 | 17,500 | +0.05(+4.72%) | |||
Aug 21, 2023 | 1.165 | 0 | -0.01(-0.55%) | |||
Aug 18, 2023 | 1.171 | 1.171 | 1.171 | 1.171 | 440 | -0.08(-6.28%) |
Aug 17, 2023 | 1.215 | 1.250 | 1.215 | 1.250 | 3,500 | +0.03(+2.46%) |
Aug 16, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | +0.00(+0.00%) |
Aug 15, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 700 | -0.04(-3.33%) |
Aug 11, 2023 | 1.262 | 0 | -0.02(-1.79%) | |||
Aug 08, 2023 | 1.285 | 0 | -0.07(-4.81%) | |||
Aug 07, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | -0.06(-4.26%) |
Aug 02, 2023 | 1.410 | 0 | +0.07(+5.22%) | |||
Aug 01, 2023 | 1.340 | 1.380 | 1.340 | 1.340 | 3,500 | -0.05(-3.60%) |
Jul 31, 2023 | 1.320 | 1.390 | 1.320 | 1.390 | 3,750 | +0.08(+6.11%) |
Jul 28, 2023 | 1.290 | 1.310 | 1.290 | 1.310 | 300 | +0.04(+3.15%) |
Jul 27, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 311 | +0.08(+6.72%) |
Jul 26, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 4,221 | -0.08(-6.30%) |
Jul 25, 2023 | 1.230 | 1.270 | 1.230 | 1.270 | 327 | +0.05(+4.10%) |
Jul 24, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 780 | +0.04(+3.39%) |
Jul 19, 2023 | 1.180 | 0 | +0.06(+5.36%) | |||
Jul 17, 2023 | 1.120 | 1,000 | -0.04(-3.86%) | |||
Jul 14, 2023 | 1.192 | 1.192 | 1.165 | 1.165 | 1,500 | -0.06(-4.90%) |
Jul 12, 2023 | 1.225 | 1 | +0.03(+2.08%) | |||
Jul 11, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.05(+4.35%) |
Jul 07, 2023 | 1.150 | 0 | -0.05(-4.17%) | |||
Jul 06, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | -0.02(-1.23%) |
Jul 05, 2023 | 1.175 | 1.220 | 1.175 | 1.215 | 18,480 | -0.00(-0.41%) |
Jul 03, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 500 | +0.13(+12.34%) |
Jun 29, 2023 | 1.086 | 0 | -0.03(-3.04%) | |||
Jun 23, 2023 | 1.120 | 0 | +0.01(+0.45%) | |||
Jun 22, 2023 | 1.115 | 1.115 | 1.115 | 1.115 | 1,500 | -0.01(-0.98%) |
Jun 21, 2023 | 1.126 | 1.126 | 1.126 | 1.126 | 400 | -0.03(-2.94%) |
Jun 16, 2023 | 1.160 | 0 | +0.04(+3.58%) |