Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.900 | 5.960 | 5.400 | 5.820 | 132,980 | +0.07(+1.22%) |
May 23, 2024 | 5.630 | 6.000 | 5.550 | 5.750 | 120,341 | +0.38(+7.08%) |
May 22, 2024 | 6.190 | 6.190 | 5.140 | 5.370 | 188,194 | -0.72(-11.82%) |
May 21, 2024 | 6.200 | 6.490 | 5.670 | 6.090 | 420,383 | +0.54(+9.73%) |
May 20, 2024 | 4.700 | 6.300 | 4.690 | 5.550 | 729,222 | +0.96(+20.92%) |
May 17, 2024 | 4.170 | 4.600 | 4.160 | 4.590 | 40,474 | +0.43(+10.34%) |
May 16, 2024 | 4.050 | 4.253 | 4.050 | 4.160 | 3,843 | +0.05(+1.22%) |
May 15, 2024 | 4.120 | 4.327 | 4.095 | 4.110 | 12,493 | -0.07(-1.67%) |
May 14, 2024 | 4.350 | 4.350 | 4.060 | 4.180 | 13,821 | -0.02(-0.48%) |
May 13, 2024 | 4.100 | 4.340 | 4.075 | 4.200 | 27,610 | +0.20(+5.00%) |
May 10, 2024 | 4.050 | 4.120 | 3.910 | 4.000 | 17,472 | -0.05(-1.23%) |
May 09, 2024 | 4.000 | 4.050 | 3.930 | 4.050 | 6,003 | +0.03(+0.75%) |
May 08, 2024 | 3.980 | 4.146 | 3.960 | 4.020 | 7,882 | -0.07(-1.71%) |
May 07, 2024 | 4.050 | 4.100 | 3.910 | 4.090 | 10,167 | -0.02(-0.49%) |
May 06, 2024 | 4.030 | 4.210 | 3.800 | 4.110 | 23,581 | +0.14(+3.53%) |
May 03, 2024 | 4.005 | 4.005 | 3.860 | 3.970 | 30,860 | -0.01(-0.25%) |
May 02, 2024 | 4.000 | 4.149 | 3.940 | 3.980 | 12,308 | -0.08(-1.97%) |
May 01, 2024 | 3.890 | 4.150 | 3.890 | 4.060 | 14,701 | +0.15(+3.84%) |
Apr 30, 2024 | 3.930 | 3.960 | 3.870 | 3.910 | 13,201 | -0.13(-3.22%) |
Apr 29, 2024 | 4.180 | 4.316 | 3.915 | 4.040 | 26,606 | -0.22(-5.16%) |
Apr 26, 2024 | 4.360 | 4.360 | 4.004 | 4.260 | 27,248 | -0.03(-0.70%) |
Apr 25, 2024 | 3.900 | 4.390 | 3.900 | 4.290 | 69,865 | +0.33(+8.33%) |
Apr 24, 2024 | 4.060 | 4.120 | 3.794 | 3.960 | 15,304 | -0.10(-2.46%) |
Apr 23, 2024 | 3.780 | 4.250 | 3.466 | 4.060 | 65,786 | +0.33(+8.85%) |
Apr 22, 2024 | 3.570 | 3.880 | 3.570 | 3.730 | 24,992 | +0.19(+5.37%) |
Apr 19, 2024 | 3.400 | 3.620 | 3.398 | 3.540 | 13,883 | +0.17(+5.04%) |
Apr 18, 2024 | 3.150 | 3.740 | 3.150 | 3.370 | 84,070 | +0.28(+9.06%) |
Apr 17, 2024 | 3.690 | 3.900 | 3.010 | 3.090 | 223,749 | -0.80(-20.57%) |
Apr 16, 2024 | 4.850 | 5.100 | 3.710 | 3.890 | 284,815 | -0.96(-19.79%) |
Apr 15, 2024 | 4.710 | 5.200 | 4.690 | 4.850 | 251,599 | +0.24(+5.21%) |
Apr 12, 2024 | 4.340 | 4.740 | 4.330 | 4.610 | 174,983 | +0.24(+5.49%) |
Apr 11, 2024 | 4.050 | 4.760 | 3.938 | 4.370 | 370,345 | +0.40(+10.08%) |
Apr 10, 2024 | 3.500 | 4.040 | 3.500 | 3.970 | 166,584 | +0.33(+9.07%) |
Apr 09, 2024 | 3.490 | 3.650 | 3.490 | 3.640 | 76,300 | +0.10(+2.82%) |
Apr 08, 2024 | 3.440 | 3.650 | 3.440 | 3.540 | 86,126 | +0.05(+1.43%) |
Apr 05, 2024 | 3.270 | 3.611 | 3.020 | 3.490 | 98,180 | +0.25(+7.72%) |
Apr 04, 2024 | 3.340 | 3.490 | 3.207 | 3.240 | 24,409 | -0.15(-4.42%) |
Apr 03, 2024 | 3.250 | 3.413 | 3.250 | 3.390 | 43,023 | +0.13(+3.99%) |
Apr 02, 2024 | 2.810 | 3.430 | 2.810 | 3.260 | 165,900 | +0.31(+10.51%) |
Apr 01, 2024 | 2.920 | 3.070 | 2.700 | 2.950 | 27,754 | -0.06(-1.99%) |
Mar 28, 2024 | 2.640 | 3.350 | 2.634 | 3.010 | 149,689 | +0.33(+12.31%) |
Mar 27, 2024 | 2.710 | 2.800 | 2.630 | 2.680 | 42,877 | -0.02(-0.74%) |
Mar 26, 2024 | 2.380 | 2.800 | 2.370 | 2.700 | 169,377 | +0.38(+16.38%) |
Mar 25, 2024 | 2.400 | 2.400 | 2.310 | 2.320 | 28,100 | -0.03(-1.28%) |
Mar 22, 2024 | 2.340 | 2.380 | 2.340 | 2.350 | 32,793 | +0.06(+2.62%) |
Mar 21, 2024 | 2.430 | 2.475 | 2.250 | 2.290 | 37,404 | -0.16(-6.53%) |
Mar 20, 2024 | 2.450 | 2.461 | 2.446 | 2.450 | 5,905 | -0.01(-0.61%) |
Mar 19, 2024 | 2.480 | 2.488 | 2.465 | 2.465 | 2,116 | -0.03(-1.00%) |
Mar 18, 2024 | 2.490 | 2.498 | 2.440 | 2.490 | 55,064 | +0.04(+1.63%) |
Mar 15, 2024 | 2.450 | 2.500 | 2.450 | 2.450 | 13,819 | -0.04(-1.61%) |
Mar 14, 2024 | 2.480 | 2.500 | 2.450 | 2.490 | 18,966 | -0.01(-0.40%) |
Mar 13, 2024 | 2.450 | 2.505 | 2.450 | 2.500 | 7,407 | +0.00(+0.00%) |
Mar 12, 2024 | 2.498 | 2.530 | 2.430 | 2.500 | 14,327 | +0.01(+0.33%) |
Mar 11, 2024 | 2.670 | 2.670 | 2.492 | 2.492 | 16,874 | -0.13(-4.90%) |
Mar 08, 2024 | 2.420 | 2.629 | 2.420 | 2.620 | 31,012 | +0.18(+7.38%) |
Mar 07, 2024 | 2.420 | 2.500 | 2.420 | 2.440 | 9,906 | -0.04(-1.61%) |
Mar 06, 2024 | 2.420 | 2.560 | 2.420 | 2.480 | 16,275 | +0.06(+2.53%) |
Mar 05, 2024 | 2.500 | 2.520 | 2.400 | 2.419 | 15,505 | -0.03(-1.28%) |
Mar 04, 2024 | 2.510 | 2.510 | 2.340 | 2.450 | 22,915 | -0.13(-5.04%) |
Mar 01, 2024 | 2.590 | 2.655 | 2.510 | 2.580 | 32,648 | -0.06(-2.27%) |
Feb 29, 2024 | 2.340 | 2.690 | 2.320 | 2.640 | 68,557 | +0.26(+10.92%) |
Feb 28, 2024 | 2.300 | 2.430 | 2.300 | 2.380 | 7,189 | +0.01(+0.42%) |
Feb 27, 2024 | 2.330 | 2.390 | 2.300 | 2.370 | 16,647 | -0.00(-0.20%) |
Feb 26, 2024 | 2.255 | 2.410 | 2.255 | 2.375 | 37,184 | +0.10(+4.61%) |
Feb 23, 2024 | 2.120 | 2.300 | 2.120 | 2.270 | 30,282 | +0.12(+5.59%) |
Feb 22, 2024 | 2.140 | 2.193 | 2.140 | 2.150 | 28,870 | -0.00(-0.00%) |
Feb 21, 2024 | 2.120 | 2.155 | 2.120 | 2.150 | 9,926 | +0.03(+1.38%) |
Feb 20, 2024 | 2.220 | 2.220 | 2.120 | 2.121 | 17,164 | -0.02(-0.90%) |
Feb 16, 2024 | 2.130 | 2.180 | 2.130 | 2.140 | 5,206 | +0.02(+0.94%) |
Feb 15, 2024 | 2.030 | 2.130 | 1.996 | 2.120 | 47,084 | +0.05(+2.42%) |
Feb 14, 2024 | 2.050 | 2.100 | 2.050 | 2.070 | 14,694 | +0.04(+1.98%) |
Feb 13, 2024 | 2.100 | 2.100 | 2.025 | 2.030 | 9,516 | -0.07(-3.34%) |
Feb 12, 2024 | 2.100 | 2.120 | 2.045 | 2.100 | 11,599 | +0.00(+0.00%) |
Feb 09, 2024 | 2.120 | 2.120 | 2.010 | 2.100 | 29,880 | +0.01(+0.48%) |
Feb 08, 2024 | 2.050 | 2.090 | 2.023 | 2.090 | 4,680 | +0.04(+1.95%) |
Feb 07, 2024 | 2.060 | 2.060 | 2.050 | 2.050 | 29,288 | -0.05(-2.39%) |
Feb 06, 2024 | 2.080 | 2.100 | 2.030 | 2.100 | 20,179 | +0.02(+0.97%) |
Feb 05, 2024 | 2.070 | 2.094 | 1.988 | 2.080 | 13,028 | +0.01(+0.48%) |
Feb 02, 2024 | 2.160 | 2.160 | 2.010 | 2.070 | 11,682 | +0.00(+0.00%) |
Feb 01, 2024 | 2.120 | 2.120 | 1.995 | 2.070 | 19,643 | +0.01(+0.49%) |
Jan 31, 2024 | 2.080 | 2.080 | 1.997 | 2.060 | 4,565 | -0.08(-3.74%) |
Jan 30, 2024 | 2.170 | 2.170 | 2.130 | 2.140 | 5,770 | -0.01(-0.46%) |
Jan 29, 2024 | 2.100 | 2.150 | 2.100 | 2.150 | 3,876 | +0.04(+1.89%) |
Jan 26, 2024 | 2.150 | 2.190 | 2.110 | 2.110 | 7,320 | -0.09(-4.09%) |
Jan 25, 2024 | 2.210 | 2.235 | 2.200 | 2.200 | 31,964 | -0.05(-2.44%) |
Jan 24, 2024 | 2.280 | 2.290 | 2.210 | 2.255 | 10,995 | -0.05(-2.17%) |
Jan 23, 2024 | 2.270 | 2.310 | 2.270 | 2.305 | 4,017 | +0.01(+0.22%) |
Jan 22, 2024 | 2.150 | 2.330 | 2.150 | 2.300 | 21,501 | +0.15(+6.98%) |
Jan 19, 2024 | 2.170 | 2.170 | 2.150 | 2.150 | 9,563 | -0.05(-2.48%) |
Jan 18, 2024 | 2.170 | 2.249 | 2.100 | 2.205 | 16,004 | +0.07(+3.26%) |
Jan 17, 2024 | 2.170 | 2.170 | 2.100 | 2.135 | 11,255 | -0.04(-1.63%) |
Jan 16, 2024 | 2.100 | 2.170 | 2.100 | 2.170 | 1,675 | +0.03(+1.42%) |
Jan 12, 2024 | 2.100 | 2.170 | 2.090 | 2.140 | 21,192 | -0.06(-2.73%) |
Jan 11, 2024 | 2.090 | 2.200 | 2.090 | 2.200 | 3,855 | +0.11(+5.26%) |
Jan 10, 2024 | 2.050 | 2.110 | 2.050 | 2.090 | 5,238 | -0.11(-5.00%) |
Jan 09, 2024 | 2.120 | 2.200 | 2.120 | 2.200 | 1,210 | +0.01(+0.46%) |
Jan 08, 2024 | 2.300 | 2.300 | 2.126 | 2.190 | 6,719 | -0.02(-0.71%) |
Jan 05, 2024 | 2.140 | 2.260 | 2.140 | 2.205 | 9,554 | +0.08(+3.54%) |
Jan 04, 2024 | 2.230 | 2.230 | 2.130 | 2.130 | 1,847 | -0.06(-2.74%) |
Jan 03, 2024 | 2.150 | 2.280 | 2.150 | 2.190 | 3,425 | -0.02(-0.90%) |
Jan 02, 2024 | 2.170 | 2.300 | 2.170 | 2.210 | 2,683 | -0.07(-3.07%) |
Dec 29, 2023 | 2.100 | 2.300 | 2.100 | 2.280 | 29,329 | +0.12(+5.80%) |
Dec 28, 2023 | 2.250 | 2.250 | 2.094 | 2.155 | 17,024 | -0.10(-4.22%) |
Dec 27, 2023 | 2.260 | 2.310 | 2.250 | 2.250 | 8,345 | -0.03(-1.32%) |
Dec 26, 2023 | 2.210 | 2.350 | 2.210 | 2.280 | 11,518 | +0.00(+0.00%) |
Dec 22, 2023 | 2.200 | 2.350 | 2.160 | 2.280 | 7,817 | +0.02(+0.88%) |
Dec 21, 2023 | 2.308 | 2.308 | 2.225 | 2.260 | 3,828 | +0.03(+1.35%) |
Dec 20, 2023 | 2.350 | 2.350 | 2.180 | 2.230 | 14,442 | +0.03(+1.36%) |
Dec 19, 2023 | 2.380 | 2.400 | 2.200 | 2.200 | 10,130 | -0.18(-7.56%) |
Dec 18, 2023 | 2.090 | 2.400 | 2.090 | 2.380 | 34,354 | +0.22(+10.19%) |
Dec 15, 2023 | 2.140 | 2.240 | 2.140 | 2.160 | 7,176 | -0.11(-4.85%) |
Dec 14, 2023 | 2.202 | 2.300 | 2.199 | 2.270 | 4,337 | +0.03(+1.34%) |
Dec 13, 2023 | 2.160 | 2.290 | 2.130 | 2.240 | 24,565 | +0.03(+1.36%) |
Dec 12, 2023 | 2.250 | 2.250 | 2.160 | 2.210 | 4,622 | +0.04(+1.84%) |
Dec 11, 2023 | 2.300 | 2.300 | 2.120 | 2.170 | 5,932 | -0.02(-0.91%) |
Dec 08, 2023 | 2.270 | 2.420 | 2.190 | 2.190 | 29,733 | -0.08(-3.52%) |
Dec 07, 2023 | 2.180 | 2.310 | 2.180 | 2.270 | 53,465 | +0.07(+3.18%) |
Dec 06, 2023 | 2.010 | 2.200 | 2.010 | 2.200 | 19,647 | +0.15(+7.32%) |
Dec 05, 2023 | 1.990 | 2.110 | 1.990 | 2.050 | 10,673 | +0.03(+1.49%) |
Dec 04, 2023 | 2.000 | 2.040 | 1.920 | 2.020 | 53,392 | +0.13(+6.88%) |
Dec 01, 2023 | 1.870 | 1.898 | 1.870 | 1.890 | 2,080 | -0.08(-4.06%) |
Nov 30, 2023 | 1.960 | 1.970 | 1.916 | 1.970 | 18,467 | -0.05(-2.23%) |
Nov 29, 2023 | 2.000 | 2.015 | 1.990 | 2.015 | 1,870 | +0.01(+0.33%) |
Nov 28, 2023 | 2.100 | 2.100 | 1.990 | 2.008 | 3,616 | -0.04(-2.03%) |
Nov 27, 2023 | 2.010 | 2.060 | 2.010 | 2.050 | 5,775 | +0.03(+1.44%) |
Nov 24, 2023 | 2.000 | 2.080 | 2.000 | 2.021 | 4,235 | +0.02(+1.04%) |
Nov 22, 2023 | 2.000 | 2.087 | 1.990 | 2.000 | 3,282 | -0.09(-4.31%) |
Nov 21, 2023 | 2.170 | 2.280 | 2.020 | 2.090 | 24,139 | -0.09(-4.13%) |
Nov 20, 2023 | 2.140 | 2.330 | 2.080 | 2.180 | 32,976 | +0.04(+1.87%) |
Nov 17, 2023 | 1.940 | 2.140 | 1.940 | 2.140 | 12,902 | +0.14(+7.00%) |
Nov 16, 2023 | 1.970 | 2.070 | 1.960 | 2.000 | 6,093 | +0.01(+0.76%) |
Nov 15, 2023 | 1.970 | 2.190 | 1.970 | 1.985 | 19,452 | +0.16(+8.47%) |
Nov 14, 2023 | 1.800 | 1.830 | 1.800 | 1.830 | 1,281 | +0.00(+0.00%) |
Nov 13, 2023 | 1.845 | 1.845 | 1.820 | 1.830 | 904 | -0.01(-0.54%) |
Nov 10, 2023 | 1.850 | 1.895 | 1.840 | 1.840 | 11,918 | -0.01(-0.81%) |
Nov 09, 2023 | 1.880 | 1.880 | 1.810 | 1.855 | 1,346 | +0.00(+0.26%) |
Nov 08, 2023 | 1.800 | 1.850 | 1.800 | 1.850 | 810 | -0.05(-2.63%) |
Nov 07, 2023 | 1.880 | 1.900 | 1.790 | 1.900 | 4,749 | +0.02(+1.06%) |
Nov 06, 2023 | 1.880 | 2.030 | 1.872 | 1.880 | 3,336 | -0.07(-3.59%) |
Nov 03, 2023 | 1.690 | 2.194 | 1.690 | 1.950 | 32,427 | +0.28(+17.07%) |
Nov 02, 2023 | 1.700 | 1.720 | 1.660 | 1.666 | 25,112 | -0.01(-0.86%) |
Nov 01, 2023 | 1.681 | 1.681 | 1.680 | 1.680 | 2,321 | -0.02(-1.17%) |
Oct 31, 2023 | 1.670 | 1.700 | 1.670 | 1.700 | 844 | +0.01(+0.89%) |
Oct 30, 2023 | 1.720 | 1.720 | 1.685 | 1.685 | 698 | +0.02(+0.90%) |
Oct 27, 2023 | 1.650 | 1.670 | 1.640 | 1.670 | 4,138 | +0.01(+0.60%) |
Oct 26, 2023 | 1.720 | 1.735 | 1.650 | 1.660 | 15,202 | -0.08(-4.60%) |
Oct 25, 2023 | 1.730 | 1.750 | 1.730 | 1.740 | 2,583 | +0.02(+1.16%) |
Oct 24, 2023 | 1.840 | 1.840 | 1.720 | 1.720 | 3,115 | -0.03(-1.71%) |
Oct 23, 2023 | 1.640 | 2.000 | 1.640 | 1.750 | 15,821 | +0.08(+4.79%) |
Oct 20, 2023 | 1.820 | 1.820 | 1.670 | 1.670 | 812 | -0.07(-4.02%) |
Oct 19, 2023 | 1.690 | 1.750 | 1.680 | 1.740 | 6,515 | +0.04(+2.35%) |
Oct 18, 2023 | 1.722 | 1.722 | 1.700 | 1.700 | 1,259 | +0.00(+0.00%) |
Oct 17, 2023 | 1.690 | 1.800 | 1.690 | 1.700 | 2,527 | +0.00(+0.00%) |
Oct 16, 2023 | 1.653 | 1.740 | 1.653 | 1.700 | 12,332 | -0.01(-0.58%) |
Oct 13, 2023 | 1.720 | 1.720 | 1.710 | 1.710 | 795 | +0.00(+0.00%) |
Oct 12, 2023 | 1.730 | 1.730 | 1.710 | 1.710 | 418 | -0.07(-3.68%) |
Oct 11, 2023 | 1.770 | 1.810 | 1.650 | 1.775 | 9,678 | -0.03(-1.92%) |
Oct 10, 2023 | 1.760 | 1.889 | 1.760 | 1.810 | 1,847 | +0.07(+3.80%) |
Oct 09, 2023 | 1.790 | 1.790 | 1.744 | 1.744 | 739 | -0.01(-0.35%) |
Oct 06, 2023 | 1.700 | 1.770 | 1.700 | 1.750 | 5,014 | +0.06(+3.55%) |
Oct 05, 2023 | 1.680 | 1.741 | 1.680 | 1.690 | 3,698 | -0.03(-1.74%) |
Oct 04, 2023 | 1.910 | 1.912 | 1.720 | 1.720 | 73,112 | -0.19(-9.95%) |
Oct 03, 2023 | 1.910 | 1.958 | 1.910 | 1.910 | 1,662 | -0.02(-1.04%) |