Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 1.690 | 1.930 | 1.660 | 1.930 | 55,926 | +0.24(+14.20%) |
Jun 03, 2024 | 1.800 | 1.800 | 1.624 | 1.690 | 16,289 | -0.02(-1.40%) |
May 31, 2024 | 1.750 | 1.800 | 1.714 | 1.714 | 10,798 | -0.00(-0.06%) |
May 30, 2024 | 1.790 | 1.800 | 1.630 | 1.715 | 9,087 | -0.07(-4.19%) |
May 29, 2024 | 1.830 | 1.835 | 1.790 | 1.790 | 2,675 | -0.04(-2.38%) |
May 28, 2024 | 1.950 | 1.950 | 1.796 | 1.834 | 3,722 | -0.12(-5.96%) |
May 24, 2024 | 1.840 | 1.950 | 1.704 | 1.950 | 31,017 | +0.09(+4.84%) |
May 23, 2024 | 2.070 | 2.350 | 1.600 | 1.860 | 50,692 | -0.05(-2.62%) |
May 22, 2024 | 1.580 | 2.040 | 1.580 | 1.910 | 44,123 | +0.27(+16.82%) |
May 21, 2024 | 1.525 | 1.680 | 1.520 | 1.635 | 4,398 | +0.11(+7.57%) |
May 20, 2024 | 1.560 | 1.600 | 1.495 | 1.520 | 22,630 | +0.00(+0.00%) |
May 17, 2024 | 1.600 | 1.620 | 1.470 | 1.520 | 20,155 | +0.04(+2.70%) |
May 16, 2024 | 1.440 | 1.720 | 1.440 | 1.480 | 6,966 | +0.02(+1.37%) |
May 15, 2024 | 1.455 | 1.500 | 1.455 | 1.460 | 9,076 | -0.04(-2.67%) |
May 14, 2024 | 1.550 | 1.550 | 1.410 | 1.500 | 16,426 | +0.01(+0.67%) |
May 13, 2024 | 1.530 | 1.600 | 1.490 | 1.490 | 3,836 | -0.11(-6.88%) |
May 10, 2024 | 1.550 | 1.650 | 1.550 | 1.600 | 19,063 | -0.03(-2.14%) |
May 09, 2024 | 1.520 | 1.750 | 1.520 | 1.635 | 30,367 | +0.19(+12.76%) |
May 08, 2024 | 1.500 | 1.500 | 1.320 | 1.450 | 11,663 | +0.00(+0.00%) |
May 07, 2024 | 1.400 | 1.490 | 1.350 | 1.450 | 12,419 | +0.11(+8.21%) |
May 06, 2024 | 1.400 | 1.400 | 1.170 | 1.340 | 16,327 | -0.02(-1.47%) |
May 03, 2024 | 1.580 | 1.590 | 1.330 | 1.360 | 20,772 | -0.11(-7.48%) |
May 02, 2024 | 1.690 | 1.868 | 1.428 | 1.470 | 38,277 | -0.23(-13.53%) |
May 01, 2024 | 1.540 | 1.854 | 1.514 | 1.700 | 165,143 | +0.03(+1.80%) |
Apr 30, 2024 | 1.300 | 1.670 | 1.290 | 1.670 | 56,355 | +0.39(+30.48%) |
Apr 29, 2024 | 1.180 | 1.351 | 1.180 | 1.280 | 22,039 | +0.09(+8.01%) |
Apr 26, 2024 | 1.185 | 1.200 | 1.170 | 1.185 | 10,002 | -0.00(-0.42%) |
Apr 25, 2024 | 1.200 | 1.200 | 1.170 | 1.190 | 3,902 | +0.00(+0.00%) |
Apr 24, 2024 | 1.210 | 1.210 | 1.170 | 1.190 | 7,532 | -0.02(-1.65%) |
Apr 23, 2024 | 1.130 | 1.235 | 1.130 | 1.210 | 4,872 | +0.03(+2.54%) |
Apr 22, 2024 | 1.130 | 1.220 | 1.130 | 1.180 | 13,919 | +0.01(+1.18%) |
Apr 19, 2024 | 1.110 | 1.200 | 1.081 | 1.166 | 3,740 | -0.04(-3.62%) |
Apr 18, 2024 | 1.140 | 1.225 | 1.110 | 1.210 | 8,776 | +0.09(+7.92%) |
Apr 17, 2024 | 1.100 | 1.238 | 1.077 | 1.121 | 7,933 | -0.03(-2.97%) |
Apr 16, 2024 | 1.200 | 1.250 | 1.136 | 1.155 | 14,524 | -0.04(-3.71%) |
Apr 15, 2024 | 1.230 | 1.270 | 1.200 | 1.200 | 9,109 | -0.01(-0.83%) |
Apr 12, 2024 | 1.210 | 1.270 | 1.210 | 1.210 | 28,156 | +0.11(+10.00%) |
Apr 11, 2024 | 1.300 | 1.400 | 1.100 | 1.100 | 37,351 | -0.20(-15.38%) |
Apr 10, 2024 | 1.200 | 1.330 | 1.190 | 1.300 | 11,273 | -0.01(-1.14%) |
Apr 09, 2024 | 1.410 | 1.490 | 1.265 | 1.315 | 7,481 | -0.08(-6.07%) |
Apr 08, 2024 | 1.420 | 1.500 | 1.200 | 1.400 | 5,390 | -0.01(-0.71%) |
Apr 05, 2024 | 1.450 | 1.530 | 1.410 | 1.410 | 3,798 | -0.03(-2.08%) |
Apr 04, 2024 | 1.530 | 1.580 | 1.430 | 1.440 | 27,922 | -0.11(-7.10%) |
Apr 03, 2024 | 1.510 | 1.580 | 1.510 | 1.550 | 14,093 | +0.04(+2.65%) |
Apr 02, 2024 | 1.530 | 1.555 | 1.510 | 1.510 | 8,244 | +0.00(+0.00%) |
Apr 01, 2024 | 1.850 | 1.850 | 1.500 | 1.510 | 111,812 | -0.35(-19.03%) |
Mar 28, 2024 | 1.890 | 1.900 | 1.723 | 1.865 | 13,382 | +0.00(+0.27%) |
Mar 27, 2024 | 1.850 | 1.900 | 1.700 | 1.860 | 34,771 | -0.02(-1.33%) |
Mar 26, 2024 | 1.860 | 1.890 | 1.810 | 1.885 | 13,901 | -0.01(-0.78%) |
Mar 25, 2024 | 1.880 | 1.900 | 1.870 | 1.900 | 2,448 | +0.09(+4.97%) |
Mar 22, 2024 | 1.750 | 1.890 | 1.740 | 1.810 | 59,394 | -0.02(-1.09%) |
Mar 21, 2024 | 1.900 | 1.900 | 1.660 | 1.830 | 29,038 | -0.07(-3.67%) |
Mar 20, 2024 | 1.755 | 1.920 | 1.755 | 1.900 | 5,653 | -0.04(-2.07%) |
Mar 19, 2024 | 1.980 | 1.980 | 1.850 | 1.940 | 2,732 | -0.06(-3.00%) |
Mar 18, 2024 | 2.000 | 2.000 | 1.970 | 2.000 | 1,859 | +0.03(+1.52%) |
Mar 15, 2024 | 2.015 | 2.030 | 1.950 | 1.970 | 5,450 | -0.07(-3.43%) |
Mar 14, 2024 | 2.100 | 2.160 | 1.950 | 2.040 | 12,112 | -0.11(-5.12%) |
Mar 13, 2024 | 2.160 | 2.195 | 2.050 | 2.150 | 14,773 | +0.01(+0.47%) |
Mar 12, 2024 | 2.150 | 2.290 | 2.140 | 2.140 | 17,028 | -0.01(-0.47%) |
Mar 11, 2024 | 2.140 | 2.236 | 2.140 | 2.150 | 6,415 | +0.01(+0.47%) |
Mar 08, 2024 | 2.180 | 2.250 | 2.110 | 2.140 | 7,953 | -0.08(-3.60%) |
Mar 07, 2024 | 2.180 | 2.250 | 2.180 | 2.220 | 1,678 | +0.02(+0.91%) |
Mar 06, 2024 | 2.370 | 2.370 | 2.180 | 2.200 | 6,035 | -0.06(-2.66%) |
Mar 05, 2024 | 2.400 | 2.400 | 2.230 | 2.260 | 15,034 | +0.01(+0.45%) |
Mar 04, 2024 | 2.350 | 2.440 | 2.198 | 2.250 | 24,714 | -0.03(-1.32%) |
Mar 01, 2024 | 2.340 | 2.340 | 2.214 | 2.280 | 9,264 | -0.07(-2.98%) |
Feb 29, 2024 | 2.180 | 2.374 | 2.180 | 2.350 | 6,787 | +0.13(+5.86%) |
Feb 28, 2024 | 2.160 | 2.330 | 2.150 | 2.220 | 14,434 | -0.07(-3.06%) |
Feb 27, 2024 | 2.350 | 2.400 | 2.290 | 2.290 | 2,199 | -0.08(-3.44%) |
Feb 26, 2024 | 2.226 | 2.372 | 2.226 | 2.372 | 1,483 | +0.03(+1.36%) |
Feb 23, 2024 | 2.120 | 2.340 | 2.120 | 2.340 | 1,818 | +0.10(+4.46%) |
Feb 22, 2024 | 2.270 | 2.310 | 2.240 | 2.240 | 6,053 | -0.08(-3.45%) |
Feb 21, 2024 | 2.400 | 2.400 | 2.302 | 2.320 | 3,145 | -0.07(-2.93%) |
Feb 20, 2024 | 2.360 | 2.392 | 2.317 | 2.390 | 969 | +0.15(+6.70%) |
Feb 16, 2024 | 2.170 | 2.300 | 2.160 | 2.240 | 7,596 | -0.14(-5.88%) |
Feb 15, 2024 | 2.400 | 2.400 | 2.100 | 2.380 | 3,087 | -0.02(-0.83%) |
Feb 12, 2024 | 2.400 | 393 | +0.00(+0.00%) | |||
Feb 09, 2024 | 2.450 | 2.456 | 2.400 | 2.400 | 1,652 | -0.05(-2.04%) |
Feb 08, 2024 | 2.321 | 2.450 | 2.321 | 2.450 | 845 | -0.12(-4.67%) |
Feb 07, 2024 | 2.570 | 2.570 | 2.570 | 2.570 | 917 | -0.07(-2.47%) |
Feb 06, 2024 | 2.521 | 2.635 | 2.410 | 2.635 | 4,535 | +0.13(+4.99%) |
Feb 05, 2024 | 2.400 | 2.510 | 2.250 | 2.510 | 9,608 | +0.02(+0.80%) |
Feb 02, 2024 | 2.730 | 2.740 | 2.440 | 2.490 | 24,641 | -0.12(-4.70%) |
Feb 01, 2024 | 2.620 | 2.620 | 2.613 | 2.613 | 389 | -0.01(-0.27%) |
Jan 31, 2024 | 2.670 | 2.670 | 2.560 | 2.620 | 5,882 | +0.01(+0.38%) |
Jan 30, 2024 | 2.680 | 2.680 | 2.560 | 2.610 | 7,522 | -0.09(-3.33%) |
Jan 29, 2024 | 2.720 | 2.723 | 2.510 | 2.700 | 2,903 | +0.05(+1.89%) |
Jan 26, 2024 | 2.691 | 2.691 | 2.650 | 2.650 | 769 | +0.05(+2.00%) |
Jan 25, 2024 | 2.620 | 2.620 | 2.598 | 2.598 | 385 | -0.06(-2.33%) |
Jan 24, 2024 | 2.520 | 2.774 | 2.516 | 2.660 | 10,152 | +0.00(+0.00%) |
Jan 23, 2024 | 2.550 | 2.680 | 2.468 | 2.660 | 44,645 | +0.16(+6.40%) |
Jan 22, 2024 | 2.600 | 2.600 | 2.500 | 2.500 | 27,928 | -0.10(-3.85%) |
Jan 19, 2024 | 2.950 | 2.950 | 2.600 | 2.600 | 16,237 | -0.41(-13.62%) |
Jan 18, 2024 | 2.700 | 3.010 | 2.700 | 3.010 | 1,289 | +0.13(+4.51%) |
Jan 17, 2024 | 2.820 | 2.940 | 2.690 | 2.880 | 15,749 | +0.00(+0.00%) |
Jan 16, 2024 | 2.830 | 2.990 | 2.860 | 2.880 | 5,117 | +0.00(+0.00%) |
Jan 12, 2024 | 2.961 | 2.961 | 2.870 | 2.880 | 5,686 | -0.01(-0.35%) |
Jan 11, 2024 | 2.920 | 3.060 | 2.830 | 2.890 | 28,716 | -0.03(-1.03%) |
Jan 10, 2024 | 2.930 | 2.930 | 2.920 | 2.920 | 2,162 | -0.08(-2.67%) |
Jan 09, 2024 | 3.010 | 3.010 | 2.899 | 3.000 | 8,206 | -0.02(-0.83%) |
Jan 08, 2024 | 2.880 | 3.140 | 2.850 | 3.025 | 8,677 | +0.17(+6.14%) |
Jan 05, 2024 | 2.830 | 3.000 | 2.800 | 2.850 | 19,793 | +0.00(+0.00%) |
Jan 04, 2024 | 2.740 | 2.890 | 2.725 | 2.850 | 6,722 | +0.08(+3.07%) |
Jan 03, 2024 | 2.795 | 2.836 | 2.700 | 2.765 | 2,864 | -0.13(-4.54%) |
Jan 02, 2024 | 3.080 | 3.300 | 2.640 | 2.897 | 21,152 | -0.22(-7.16%) |
Dec 29, 2023 | 3.000 | 3.120 | 2.958 | 3.120 | 856 | +0.12(+4.00%) |
Dec 28, 2023 | 3.100 | 3.310 | 3.000 | 3.000 | 16,582 | -0.14(-4.46%) |
Dec 27, 2023 | 3.110 | 3.140 | 3.010 | 3.140 | 2,472 | +0.13(+4.32%) |
Dec 26, 2023 | 3.150 | 3.155 | 3.010 | 3.010 | 14,856 | -0.04(-1.31%) |
Dec 22, 2023 | 3.050 | 3.234 | 3.050 | 3.050 | 9,148 | +0.00(+0.00%) |
Dec 21, 2023 | 2.935 | 3.051 | 2.935 | 3.050 | 3,113 | +0.11(+3.86%) |
Dec 20, 2023 | 2.910 | 2.950 | 2.850 | 2.937 | 14,215 | -0.01(-0.45%) |
Dec 19, 2023 | 2.930 | 2.975 | 2.930 | 2.950 | 5,067 | +0.11(+3.87%) |
Dec 18, 2023 | 2.940 | 3.010 | 2.650 | 2.840 | 15,891 | +0.04(+1.43%) |
Dec 15, 2023 | 2.900 | 3.000 | 2.800 | 2.800 | 14,327 | -0.28(-9.09%) |
Dec 14, 2023 | 3.100 | 3.200 | 2.900 | 3.080 | 13,821 | +0.17(+5.84%) |
Dec 13, 2023 | 2.920 | 2.920 | 2.910 | 2.910 | 2,578 | -0.11(-3.64%) |
Dec 12, 2023 | 3.010 | 3.020 | 3.000 | 3.020 | 4,163 | +0.02(+0.67%) |
Dec 11, 2023 | 3.200 | 3.200 | 3.000 | 3.000 | 3,675 | -0.12(-3.85%) |
Dec 08, 2023 | 3.159 | 3.260 | 3.060 | 3.120 | 6,794 | -0.03(-0.95%) |
Dec 07, 2023 | 3.160 | 3.210 | 3.060 | 3.150 | 1,407 | +0.08(+2.61%) |
Dec 06, 2023 | 3.290 | 3.370 | 3.050 | 3.070 | 22,082 | -0.26(-7.81%) |
Dec 05, 2023 | 3.240 | 3.330 | 3.130 | 3.330 | 2,745 | +0.09(+2.78%) |
Dec 04, 2023 | 3.370 | 3.370 | 3.010 | 3.240 | 4,404 | +0.01(+0.31%) |
Dec 01, 2023 | 2.930 | 3.373 | 2.930 | 3.230 | 9,289 | +0.28(+9.49%) |
Nov 30, 2023 | 3.300 | 3.300 | 2.940 | 2.950 | 7,951 | -0.03(-1.03%) |
Nov 29, 2023 | 2.930 | 3.050 | 2.900 | 2.981 | 5,917 | +0.08(+2.78%) |
Nov 28, 2023 | 2.900 | 2.920 | 2.850 | 2.900 | 7,028 | -0.01(-0.34%) |
Nov 27, 2023 | 3.160 | 3.160 | 2.910 | 2.910 | 8,814 | -0.10(-3.32%) |
Nov 24, 2023 | 3.090 | 3.245 | 2.910 | 3.010 | 12,385 | +0.01(+0.33%) |
Nov 22, 2023 | 3.220 | 3.300 | 2.908 | 3.000 | 15,764 | -0.05(-1.65%) |
Nov 21, 2023 | 3.170 | 3.420 | 2.880 | 3.050 | 18,814 | -0.22(-6.72%) |
Nov 20, 2023 | 3.487 | 3.487 | 3.180 | 3.270 | 12,019 | +0.07(+2.19%) |
Nov 17, 2023 | 3.200 | 3.560 | 3.180 | 3.200 | 8,169 | -0.03(-0.93%) |
Nov 16, 2023 | 3.480 | 3.480 | 3.170 | 3.230 | 6,552 | +0.06(+1.89%) |
Nov 15, 2023 | 3.250 | 3.504 | 3.170 | 3.170 | 9,858 | -0.03(-0.97%) |
Nov 14, 2023 | 3.570 | 3.570 | 3.140 | 3.201 | 9,555 | -0.20(-5.86%) |
Nov 13, 2023 | 3.250 | 3.570 | 3.163 | 3.400 | 4,361 | +0.02(+0.59%) |
Nov 10, 2023 | 3.440 | 3.450 | 3.100 | 3.380 | 4,782 | -0.12(-3.57%) |
Nov 09, 2023 | 3.520 | 3.601 | 3.380 | 3.505 | 17,435 | -0.02(-0.43%) |
Nov 08, 2023 | 3.620 | 3.630 | 3.500 | 3.520 | 7,643 | -0.09(-2.49%) |
Nov 07, 2023 | 3.630 | 3.630 | 3.610 | 3.610 | 739 | -0.08(-2.04%) |
Nov 06, 2023 | 3.600 | 3.685 | 3.600 | 3.685 | 2,450 | +0.08(+2.08%) |
Nov 03, 2023 | 3.600 | 3.610 | 3.600 | 3.610 | 2,816 | +0.07(+1.98%) |
Nov 02, 2023 | 3.572 | 3.605 | 3.535 | 3.540 | 4,709 | -0.05(-1.39%) |
Nov 01, 2023 | 3.431 | 3.600 | 3.431 | 3.590 | 7,040 | +0.18(+5.28%) |
Oct 31, 2023 | 3.540 | 3.620 | 3.409 | 3.410 | 11,438 | -0.29(-7.84%) |
Oct 30, 2023 | 3.590 | 3.700 | 3.540 | 3.700 | 14,231 | +0.10(+2.78%) |
Oct 27, 2023 | 3.532 | 3.600 | 3.225 | 3.600 | 27,868 | +0.00(+0.00%) |
Oct 26, 2023 | 3.580 | 3.640 | 3.422 | 3.600 | 2,764 | +0.00(+0.00%) |
Oct 25, 2023 | 3.550 | 4.070 | 3.500 | 3.600 | 33,060 | +0.10(+2.86%) |
Oct 24, 2023 | 3.400 | 3.571 | 3.400 | 3.500 | 32,543 | +0.07(+2.04%) |
Oct 23, 2023 | 3.320 | 3.500 | 3.320 | 3.430 | 11,995 | +0.03(+0.88%) |
Oct 20, 2023 | 3.420 | 3.500 | 3.300 | 3.400 | 13,095 | -0.15(-4.23%) |
Oct 19, 2023 | 3.550 | 3.550 | 3.500 | 3.550 | 1,423 | +0.10(+2.90%) |
Oct 18, 2023 | 3.490 | 3.700 | 3.450 | 3.450 | 78,596 | +0.04(+1.17%) |
Oct 17, 2023 | 3.250 | 3.410 | 3.250 | 3.410 | 832 | -0.04(-1.07%) |
Oct 16, 2023 | 3.500 | 3.690 | 3.447 | 3.447 | 8,105 | -0.20(-5.56%) |
Oct 13, 2023 | 3.890 | 3.890 | 3.470 | 3.650 | 23,277 | +0.14(+3.99%) |
Oct 12, 2023 | 3.490 | 3.800 | 3.450 | 3.510 | 24,339 | -0.10(-2.77%) |
Oct 11, 2023 | 3.640 | 3.980 | 3.420 | 3.610 | 16,726 | +0.04(+1.12%) |
Oct 10, 2023 | 3.740 | 4.080 | 3.478 | 3.570 | 17,708 | -0.10(-2.73%) |
Oct 09, 2023 | 3.440 | 3.815 | 3.360 | 3.670 | 6,779 | -0.03(-0.88%) |
Oct 06, 2023 | 3.600 | 4.030 | 3.240 | 3.702 | 29,040 | +0.06(+1.71%) |
Oct 05, 2023 | 3.950 | 3.960 | 3.630 | 3.640 | 4,178 | +0.00(+0.00%) |
Oct 04, 2023 | 3.650 | 3.820 | 3.640 | 3.640 | 2,433 | -0.20(-5.21%) |
Oct 03, 2023 | 3.699 | 3.840 | 3.699 | 3.840 | 3,269 | +0.23(+6.30%) |
Oct 02, 2023 | 4.000 | 4.050 | 3.612 | 3.612 | 4,252 | -0.34(-8.55%) |
Sep 29, 2023 | 3.898 | 4.070 | 3.898 | 3.950 | 1,592 | -0.13(-3.19%) |
Sep 28, 2023 | 4.095 | 4.095 | 3.890 | 4.080 | 14,870 | +0.03(+0.74%) |
Sep 27, 2023 | 3.770 | 4.135 | 3.650 | 4.050 | 15,336 | +0.00(+0.00%) |
Sep 26, 2023 | 3.700 | 4.390 | 3.700 | 4.050 | 55,606 | +0.20(+5.19%) |
Sep 25, 2023 | 3.600 | 3.980 | 3.710 | 3.850 | 39,477 | +0.23(+6.35%) |
Sep 22, 2023 | 3.510 | 3.620 | 3.460 | 3.620 | 10,001 | +0.14(+3.87%) |
Sep 21, 2023 | 3.420 | 3.540 | 3.310 | 3.485 | 7,162 | -0.12(-3.35%) |
Sep 20, 2023 | 3.606 | 3.606 | 3.606 | 3.606 | 706 | -0.04(-1.21%) |
Sep 19, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 838 | -0.04(-1.22%) |
Sep 18, 2023 | 3.650 | 3.782 | 3.650 | 3.695 | 2,931 | +0.04(+1.23%) |
Sep 15, 2023 | 3.670 | 3.670 | 3.550 | 3.650 | 9,317 | +0.00(+0.00%) |
Sep 14, 2023 | 3.670 | 3.680 | 3.500 | 3.650 | 10,806 | +0.07(+1.96%) |
Sep 13, 2023 | 3.813 | 3.813 | 3.500 | 3.580 | 2,081 | -0.10(-2.72%) |
Sep 12, 2023 | 3.665 | 3.831 | 3.600 | 3.680 | 14,100 | +0.17(+4.92%) |
Sep 11, 2023 | 3.800 | 3.800 | 3.260 | 3.507 | 17,945 | -0.23(-6.22%) |
Sep 08, 2023 | 3.640 | 3.800 | 3.640 | 3.740 | 7,999 | +0.11(+3.03%) |
Sep 07, 2023 | 3.170 | 3.910 | 3.139 | 3.630 | 137,477 | +0.45(+14.15%) |
Sep 06, 2023 | 3.150 | 3.200 | 3.000 | 3.180 | 24,134 | +0.06(+1.92%) |
Sep 05, 2023 | 3.195 | 3.330 | 3.110 | 3.120 | 8,874 | -0.22(-6.59%) |