Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 1.230 | 1.290 | 1.200 | 1.200 | 5,450 | -0.10(-7.69%) |
Jun 11, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 202,631 | -0.03(-2.26%) |
Jun 10, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 204,408 | -0.04(-2.92%) |
Jun 07, 2024 | 1.350 | 1.370 | 1.350 | 1.370 | 10,370 | -0.13(-8.67%) |
Jun 06, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1,301 | +0.13(+9.49%) |
Jun 05, 2024 | 1.350 | 1.405 | 1.150 | 1.370 | 227,484 | +0.12(+9.60%) |
Jun 04, 2024 | 1.393 | 1.393 | 1.250 | 1.250 | 15,541 | -0.06(-4.58%) |
Jun 03, 2024 | 1.250 | 1.330 | 1.250 | 1.310 | 23,022 | -0.14(-9.66%) |
May 29, 2024 | 1.450 | 0 | +0.00(+0.00%) | |||
May 28, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 12,500 | +0.00(+0.00%) |
May 24, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 46,587 | +0.04(+2.84%) |
May 23, 2024 | 1.510 | 1.510 | 1.410 | 1.410 | 2,687 | -0.14(-9.03%) |
May 21, 2024 | 1.550 | 0 | -0.06(-3.73%) | |||
May 20, 2024 | 1.600 | 1.610 | 1.600 | 1.610 | 1,101 | +0.02(+1.10%) |
May 17, 2024 | 1.593 | 1.593 | 1.593 | 1.593 | 2,468 | +0.01(+0.73%) |
May 14, 2024 | 1.581 | 0 | +0.13(+9.03%) | |||
May 13, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 6,502 | +0.01(+0.69%) |
May 09, 2024 | 1.440 | 0 | -0.06(-3.99%) | |||
May 07, 2024 | 1.500 | 0 | +0.05(+3.45%) | |||
May 06, 2024 | 1.490 | 1.490 | 1.450 | 1.450 | 2,751 | -0.05(-3.33%) |
May 02, 2024 | 1.500 | 0 | +0.00(+0.00%) | |||
Apr 26, 2024 | 1.500 | 0 | +0.05(+3.45%) | |||
Apr 25, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1,100 | -0.07(-4.61%) |
Apr 24, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 200 | +0.02(+1.33%) |
Apr 23, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 203 | +0.00(+0.00%) |
Apr 22, 2024 | 1.440 | 1.500 | 1.430 | 1.500 | 3,083 | -0.07(-4.46%) |
Apr 19, 2024 | 1.580 | 1.580 | 1.570 | 1.570 | 7,360 | -0.08(-4.84%) |
Apr 18, 2024 | 1.575 | 1.650 | 1.575 | 1.650 | 2,834 | -0.00(-0.01%) |
Apr 17, 2024 | 1.550 | 1.650 | 1.250 | 1.650 | 382 | +0.15(+10.00%) |
Apr 16, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 3,673 | -0.14(-8.54%) |
Apr 15, 2024 | 1.650 | 1.650 | 1.640 | 1.640 | 1,966 | -0.06(-3.53%) |
Apr 12, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 502 | -0.01(-0.58%) |
Apr 09, 2024 | 1.710 | 2 | +0.00(+0.00%) | |||
Apr 05, 2024 | 1.710 | 110 | -0.04(-2.29%) | |||
Apr 03, 2024 | 1.750 | 0 | +0.09(+5.42%) | |||
Apr 02, 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 30,084 | -0.04(-2.35%) |
Apr 01, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1,525 | +0.00(+0.00%) |
Mar 28, 2024 | 1.700 | 1.750 | 1.700 | 1.700 | 11,834 | +0.01(+0.59%) |
Mar 27, 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 689 | -0.01(-0.59%) |
Mar 26, 2024 | 1.690 | 1.700 | 1.690 | 1.700 | 6,413 | +0.01(+0.59%) |
Mar 25, 2024 | 1.750 | 1.800 | 1.690 | 1.690 | 15,156 | -0.11(-6.11%) |
Mar 21, 2024 | 1.800 | 43 | -0.05(-2.70%) | |||
Mar 18, 2024 | 1.850 | 0 | +0.15(+8.82%) | |||
Mar 15, 2024 | 1.780 | 1.780 | 1.700 | 1.700 | 9,680 | -0.06(-3.63%) |
Mar 14, 2024 | 1.800 | 1.800 | 1.750 | 1.764 | 12,003 | -0.04(-2.27%) |
Mar 11, 2024 | 1.805 | 0 | +0.05(+3.14%) | |||
Mar 08, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | -0.03(-1.69%) |
Mar 07, 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1,020 | -0.02(-1.11%) |
Mar 06, 2024 | 1.860 | 1.880 | 1.750 | 1.800 | 8,052 | -0.02(-1.10%) |
Mar 05, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 5,548 | +0.01(+0.55%) |
Mar 04, 2024 | 1.730 | 1.820 | 1.730 | 1.810 | 16,077 | +0.12(+7.10%) |
Feb 29, 2024 | 1.690 | 0 | -0.10(-5.59%) | |||
Feb 28, 2024 | 1.790 | 1.790 | 1.790 | 1.790 | 200 | -0.05(-2.72%) |
Feb 27, 2024 | 1.895 | 1.900 | 1.840 | 1.840 | 81,253 | -0.06(-3.16%) |
Feb 26, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 8,931 | +0.00(+0.00%) |
Feb 23, 2024 | 1.875 | 1.900 | 1.875 | 1.900 | 8,896 | +0.00(+0.00%) |
Feb 22, 2024 | 1.880 | 1.900 | 1.880 | 1.900 | 5,600 | +0.04(+2.15%) |
Feb 20, 2024 | 1.860 | 0 | +0.11(+6.29%) | |||
Feb 12, 2024 | 1.750 | 75 | +0.05(+2.94%) | |||
Feb 08, 2024 | 1.700 | 0 | -0.08(-4.49%) | |||
Feb 06, 2024 | 1.780 | 0 | +0.01(+0.56%) | |||
Feb 02, 2024 | 1.770 | 0 | +0.10(+6.31%) | |||
Feb 01, 2024 | 1.665 | 1.665 | 1.665 | 1.665 | 24,377 | +0.05(+3.42%) |
Jan 31, 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1,902 | -0.08(-4.73%) |
Jan 30, 2024 | 1.750 | 1.750 | 1.690 | 1.690 | 7,840 | +0.06(+3.68%) |
Jan 26, 2024 | 1.630 | 28 | -0.02(-1.21%) | |||
Jan 25, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | +0.00(+0.00%) |
Jan 24, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 200 | +0.05(+3.03%) |
Jan 23, 2024 | 1.601 | 1.601 | 1.601 | 1.601 | 3,000 | -0.07(-4.10%) |
Jan 22, 2024 | 1.710 | 1.710 | 1.670 | 1.670 | 1,179 | -0.09(-5.11%) |
Jan 19, 2024 | 1.740 | 1.760 | 1.700 | 1.760 | 18,795 | +0.11(+6.67%) |
Jan 18, 2024 | 1.675 | 1.675 | 1.650 | 1.650 | 6,179 | -0.05(-2.94%) |
Jan 17, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 575 | -0.01(-0.58%) |
Jan 16, 2024 | 1.770 | 1.770 | 1.710 | 1.710 | 16,346 | -0.19(-10.00%) |
Jan 12, 2024 | 1.900 | 1.900 | 1.800 | 1.900 | 2,070 | +0.19(+11.11%) |
Jan 11, 2024 | 1.750 | 1.800 | 1.700 | 1.710 | 6,930 | -0.11(-6.30%) |
Jan 10, 2024 | 1.680 | 1.825 | 1.680 | 1.825 | 15,200 | +0.02(+1.39%) |
Jan 09, 2024 | 1.900 | 1.900 | 1.800 | 1.800 | 1,250 | -0.15(-7.69%) |
Jan 08, 2024 | 1.850 | 1.950 | 1.710 | 1.950 | 5,010 | +0.28(+16.76%) |
Jan 05, 2024 | 1.785 | 1.785 | 1.670 | 1.670 | 2,940 | -0.11(-6.17%) |
Jan 04, 2024 | 1.780 | 1.780 | 1.760 | 1.780 | 1,910 | -0.05(-2.73%) |
Jan 03, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 430 | +0.03(+1.67%) |
Jan 02, 2024 | 1.787 | 1.800 | 1.787 | 1.800 | 26,337 | -0.05(-2.70%) |
Dec 28, 2023 | 1.850 | 0 | -0.10(-5.13%) | |||
Dec 26, 2023 | 1.950 | 0 | +0.20(+11.43%) | |||
Dec 22, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 1,010 | +0.00(+0.00%) |
Dec 19, 2023 | 1.750 | 0 | -0.10(-5.41%) | |||
Dec 18, 2023 | 1.765 | 1.850 | 1.765 | 1.850 | 2,841 | +0.09(+5.11%) |
Dec 15, 2023 | 1.755 | 1.850 | 1.748 | 1.760 | 13,653 | +0.07(+4.14%) |
Dec 13, 2023 | 1.690 | 0 | +0.00(+0.00%) | |||
Dec 12, 2023 | 1.690 | 1.690 | 1.690 | 1.690 | 1,485 | -0.01(-0.59%) |
Dec 11, 2023 | 1.750 | 1.980 | 1.670 | 1.700 | 544,965 | -0.05(-2.86%) |
Dec 08, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 | +0.00(+0.00%) |
Dec 07, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 4,981 | +0.06(+3.46%) |
Dec 04, 2023 | 1.692 | 54,000 | +0.11(+7.06%) | |||
Dec 01, 2023 | 1.625 | 1.625 | 1.580 | 1.580 | 1,200 | -0.01(-0.63%) |
Nov 29, 2023 | 1.590 | 0 | -0.04(-2.45%) | |||
Nov 28, 2023 | 1.630 | 1.630 | 1.630 | 1.630 | 160 | -0.03(-1.81%) |
Nov 27, 2023 | 1.650 | 1.750 | 1.600 | 1.660 | 4,038 | +0.01(+0.61%) |
Nov 22, 2023 | 1.650 | 0 | -0.05(-2.94%) | |||
Nov 21, 2023 | 1.690 | 1.700 | 1.690 | 1.700 | 112,731 | -0.05(-2.86%) |
Nov 20, 2023 | 1.800 | 1.800 | 1.750 | 1.750 | 1,971 | +0.10(+6.06%) |
Nov 17, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 980,917 | +0.00(+0.00%) |
Nov 16, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | +0.01(+0.61%) |
Nov 15, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 22,991 | -0.06(-3.53%) |
Nov 14, 2023 | 1.675 | 1.700 | 1.675 | 1.700 | 120,792 | +0.08(+4.94%) |
Nov 13, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 8,474 | -0.08(-4.71%) |
Nov 10, 2023 | 1.700 | 1.700 | 1.540 | 1.700 | 8,391 | +0.06(+3.66%) |
Nov 09, 2023 | 1.640 | 1.650 | 1.600 | 1.640 | 21,914 | +0.01(+0.92%) |
Nov 07, 2023 | 1.625 | 0 | -0.01(-0.91%) | |||
Nov 06, 2023 | 1.650 | 1.660 | 1.640 | 1.640 | 6,639 | +0.06(+4.13%) |
Nov 02, 2023 | 1.575 | 0 | +0.09(+6.42%) | |||
Nov 01, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 244 | -0.17(-10.30%) |
Oct 30, 2023 | 1.650 | 0 | +0.12(+7.91%) | |||
Oct 27, 2023 | 1.605 | 1.605 | 1.529 | 1.529 | 6,100 | +0.01(+0.59%) |
Oct 26, 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 831 | -0.07(-4.40%) |
Oct 25, 2023 | 1.590 | 1.590 | 1.590 | 1.590 | 368,951 | -0.36(-18.46%) |
Oct 19, 2023 | 1.950 | 0 | +0.34(+21.12%) | |||
Oct 18, 2023 | 1.610 | 1.610 | 1.610 | 1.610 | 15,400 | +0.04(+2.55%) |
Oct 16, 2023 | 1.570 | 0 | +0.02(+1.29%) | |||
Oct 13, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 200 | +0.00(+0.00%) |
Oct 11, 2023 | 1.550 | 0 | -0.07(-4.32%) | |||
Oct 09, 2023 | 1.620 | 0 | +0.02(+1.25%) | |||
Oct 06, 2023 | 1.510 | 1.600 | 1.510 | 1.600 | 1,930 | +0.08(+5.26%) |
Oct 04, 2023 | 1.520 | 0 | -0.03(-1.94%) | |||
Oct 03, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 5,000 | -0.05(-3.13%) |
Oct 02, 2023 | 1.750 | 1.750 | 1.600 | 1.600 | 12,887 | -0.05(-3.03%) |
Sep 29, 2023 | 1.650 | 1.650 | 1.580 | 1.650 | 114,793 | -0.05(-2.94%) |
Sep 26, 2023 | 1.700 | 10,000 | -0.05(-2.86%) | |||
Sep 25, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 989 | +0.15(+9.37%) |
Sep 22, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.02(+1.27%) |
Sep 20, 2023 | 1.580 | 0 | +0.00(+0.00%) | |||
Sep 19, 2023 | 1.580 | 1.580 | 1.580 | 1.580 | 102,502 | -0.12(-7.06%) |
Sep 18, 2023 | 1.600 | 1.700 | 1.600 | 1.700 | 17,741 | -0.05(-2.86%) |
Sep 14, 2023 | 1.750 | 20,285 | +0.10(+6.06%) | |||
Sep 13, 2023 | 1.630 | 1.650 | 1.630 | 1.650 | 236,948 | -0.07(-3.79%) |
Sep 11, 2023 | 1.715 | 0 | +0.22(+14.33%) | |||
Sep 08, 2023 | 1.320 | 1.500 | 1.320 | 1.500 | 49,319 | -0.15(-9.09%) |
Aug 29, 2023 | 1.650 | 182,273 | +0.07(+4.43%) | |||
Aug 25, 2023 | 1.580 | 0 | +0.10(+6.76%) | |||
Aug 17, 2023 | 1.480 | 1,500 | -0.04(-2.95%) | |||
Aug 16, 2023 | 1.600 | 1.600 | 1.525 | 1.525 | 2,045 | +0.04(+3.04%) |
Aug 15, 2023 | 1.520 | 1.520 | 1.480 | 1.480 | 7,788 | -0.04(-2.63%) |
Aug 14, 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 2,387 | +0.02(+1.67%) |
Aug 09, 2023 | 1.495 | 0 | -0.03(-2.29%) | |||
Aug 04, 2023 | 1.530 | 0 | +0.05(+3.38%) | |||
Aug 02, 2023 | 1.480 | 0 | -0.09(-5.73%) | |||
Jul 31, 2023 | 1.570 | 0 | +0.06(+3.97%) | |||
Jul 27, 2023 | 1.510 | 0 | +0.00(+0.00%) | |||
Jul 25, 2023 | 1.510 | 0 | -0.01(-0.66%) | |||
Jul 20, 2023 | 1.520 | 0 | +0.01(+0.66%) | |||
Jul 19, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 1,160 | +0.07(+4.86%) |
Jul 18, 2023 | 1.480 | 1.480 | 1.440 | 1.440 | 10,000 | -0.03(-2.04%) |
Jul 17, 2023 | 1.480 | 1.480 | 1.470 | 1.470 | 24,580 | +0.06(+4.26%) |
Jul 11, 2023 | 1.410 | 0 | +0.00(+0.00%) | |||
Jul 07, 2023 | 1.410 | 0 | +0.01(+0.71%) | |||
Jul 06, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 782 | -0.15(-9.68%) |