Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 1.700 | 1.737 | 1.700 | 1.715 | 164,416 | +0.05(+3.29%) |
Jun 12, 2024 | 1.700 | 1.700 | 1.660 | 1.660 | 44,450 | -0.03(-1.75%) |
Jun 10, 2024 | 1.690 | 0 | +0.02(+1.20%) | |||
Jun 07, 2024 | 1.750 | 1.750 | 1.670 | 1.670 | 25,630 | -0.08(-4.57%) |
Jun 06, 2024 | 1.675 | 1.750 | 1.675 | 1.750 | 138,188 | +0.08(+4.79%) |
Jun 05, 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 3,479 | -0.03(-1.88%) |
Jun 04, 2024 | 1.660 | 1.702 | 1.660 | 1.702 | 9,004 | +0.04(+2.22%) |
Jun 03, 2024 | 1.680 | 1.710 | 1.665 | 1.665 | 2,928 | +0.06(+4.06%) |
May 31, 2024 | 1.604 | 1.680 | 1.600 | 1.600 | 84,690 | -0.03(-1.84%) |
May 30, 2024 | 1.600 | 1.680 | 1.550 | 1.630 | 13,720 | +0.04(+2.39%) |
May 29, 2024 | 1.650 | 1.690 | 1.560 | 1.592 | 4,567 | -0.05(-2.93%) |
May 28, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1,128 | +0.02(+1.11%) |
May 24, 2024 | 1.600 | 1.622 | 1.600 | 1.622 | 78,954 | +0.01(+0.75%) |
May 23, 2024 | 1.585 | 1.640 | 1.580 | 1.610 | 438,935 | +0.01(+0.63%) |
May 22, 2024 | 1.690 | 1.690 | 1.550 | 1.600 | 343,655 | +0.00(+0.00%) |
May 21, 2024 | 1.575 | 1.600 | 1.500 | 1.600 | 34,440 | -0.02(-1.23%) |
May 20, 2024 | 1.600 | 1.690 | 1.600 | 1.620 | 29,600 | -0.06(-3.57%) |
May 17, 2024 | 1.670 | 1.683 | 1.611 | 1.680 | 24,244 | +0.01(+0.60%) |
May 16, 2024 | 1.610 | 1.682 | 1.550 | 1.670 | 443,438 | +0.21(+14.38%) |
May 15, 2024 | 1.420 | 1.460 | 1.400 | 1.460 | 844,360 | +0.06(+4.29%) |
May 14, 2024 | 1.311 | 1.400 | 1.300 | 1.400 | 114,340 | +0.02(+1.45%) |
May 13, 2024 | 1.356 | 1.380 | 1.280 | 1.380 | 28,572 | +0.03(+2.60%) |
May 10, 2024 | 1.330 | 1.345 | 1.300 | 1.345 | 107,021 | -0.03(-1.82%) |
May 09, 2024 | 1.300 | 1.370 | 1.300 | 1.370 | 225,391 | +0.08(+5.96%) |
May 08, 2024 | 1.290 | 1.320 | 1.290 | 1.293 | 2,229,901 | -0.03(-2.05%) |
May 07, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 4,002 | -0.02(-1.49%) |
May 06, 2024 | 1.350 | 1.355 | 1.310 | 1.340 | 39,151 | +0.02(+1.52%) |
May 03, 2024 | 1.320 | 1.320 | 1.305 | 1.320 | 176,205 | +0.00(+0.00%) |
May 02, 2024 | 1.310 | 1.345 | 1.291 | 1.320 | 37,908 | -0.03(-2.22%) |
May 01, 2024 | 1.345 | 1.350 | 1.327 | 1.350 | 7,410 | +0.06(+4.65%) |
Apr 30, 2024 | 1.340 | 1.340 | 1.290 | 1.290 | 4,910 | -0.09(-6.52%) |
Apr 29, 2024 | 1.354 | 1.380 | 1.300 | 1.380 | 3,095 | +0.07(+5.34%) |
Apr 26, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 1,213 | +0.01(+1.08%) |
Apr 25, 2024 | 1.325 | 1.325 | 1.296 | 1.296 | 3,791 | -0.04(-3.28%) |
Apr 24, 2024 | 1.324 | 1.340 | 1.319 | 1.340 | 32,633 | -0.05(-3.60%) |
Apr 23, 2024 | 1.280 | 1.390 | 1.280 | 1.390 | 13,792 | +0.04(+2.96%) |
Apr 22, 2024 | 1.325 | 1.350 | 1.300 | 1.350 | 67,768 | +0.04(+2.66%) |
Apr 19, 2024 | 1.315 | 1.315 | 1.315 | 1.315 | 17,384 | +0.01(+1.15%) |
Apr 18, 2024 | 1.250 | 1.325 | 1.250 | 1.300 | 14,016 | +0.03(+2.36%) |
Apr 17, 2024 | 1.300 | 1.310 | 1.270 | 1.270 | 7,722 | -0.04(-3.05%) |
Apr 16, 2024 | 1.290 | 1.370 | 1.280 | 1.310 | 118,387 | -0.01(-0.76%) |
Apr 15, 2024 | 1.320 | 1.377 | 1.300 | 1.320 | 73,066 | -0.02(-1.49%) |
Apr 12, 2024 | 1.330 | 1.340 | 1.330 | 1.340 | 68,100 | +0.01(+0.37%) |
Apr 11, 2024 | 1.320 | 1.335 | 1.310 | 1.335 | 33,601 | +0.01(+0.68%) |
Apr 10, 2024 | 1.330 | 1.330 | 1.310 | 1.326 | 71,472 | -0.05(-3.56%) |
Apr 09, 2024 | 1.360 | 1.375 | 1.350 | 1.375 | 152,215 | +0.01(+0.73%) |
Apr 08, 2024 | 1.360 | 1.365 | 1.350 | 1.365 | 9,993 | +0.03(+2.63%) |
Apr 04, 2024 | 1.330 | 0 | +0.00(+0.00%) | |||
Apr 03, 2024 | 1.325 | 1.350 | 1.320 | 1.330 | 3,146,796 | -0.04(-2.92%) |
Apr 02, 2024 | 1.368 | 1.370 | 1.368 | 1.370 | 37,300 | +0.01(+0.74%) |
Apr 01, 2024 | 1.250 | 1.370 | 1.250 | 1.360 | 97,116 | -0.02(-1.45%) |
Mar 28, 2024 | 1.380 | 1.395 | 1.380 | 1.380 | 9,600 | -0.00(-0.14%) |
Mar 27, 2024 | 1.390 | 1.390 | 1.380 | 1.382 | 19,433 | +0.01(+0.86%) |
Mar 26, 2024 | 1.360 | 1.390 | 1.360 | 1.370 | 4,907 | +0.02(+1.50%) |
Mar 25, 2024 | 1.400 | 1.400 | 1.350 | 1.350 | 12,001 | -0.03(-2.17%) |
Mar 22, 2024 | 1.360 | 1.380 | 1.353 | 1.380 | 806,577 | +0.02(+1.47%) |
Mar 21, 2024 | 1.350 | 1.379 | 1.350 | 1.360 | 3,399,978 | +0.01(+0.89%) |
Mar 20, 2024 | 1.350 | 1.350 | 1.295 | 1.348 | 11,125 | +0.04(+2.90%) |
Mar 19, 2024 | 1.350 | 1.350 | 1.310 | 1.310 | 1,560,957 | -0.04(-3.32%) |
Mar 18, 2024 | 1.340 | 1.355 | 1.340 | 1.355 | 6,903 | -0.03(-1.85%) |
Mar 15, 2024 | 1.380 | 1.381 | 1.380 | 1.381 | 144,501 | -0.00(-0.32%) |
Mar 14, 2024 | 1.390 | 1.390 | 1.385 | 1.385 | 27,500 | -0.01(-1.07%) |
Mar 13, 2024 | 1.400 | 1.400 | 1.380 | 1.400 | 41,068 | +0.02(+1.45%) |
Mar 12, 2024 | 1.400 | 1.405 | 1.370 | 1.380 | 35,732 | -0.04(-2.82%) |
Mar 11, 2024 | 1.390 | 1.430 | 1.380 | 1.420 | 8,020 | +0.00(+0.00%) |
Mar 08, 2024 | 1.405 | 1.420 | 1.405 | 1.420 | 55,279 | +0.04(+2.90%) |
Mar 07, 2024 | 1.390 | 1.390 | 1.380 | 1.380 | 64,780 | +0.01(+0.73%) |
Mar 06, 2024 | 1.360 | 1.370 | 1.360 | 1.370 | 81,419 | +0.00(+0.00%) |
Mar 05, 2024 | 1.360 | 1.380 | 1.360 | 1.370 | 114,100 | +0.04(+3.01%) |
Mar 04, 2024 | 1.330 | 1.380 | 1.330 | 1.330 | 15,192 | -0.00(-0.30%) |
Mar 01, 2024 | 1.280 | 1.340 | 1.275 | 1.334 | 128,387 | +0.01(+1.06%) |
Feb 29, 2024 | 1.314 | 1.340 | 1.310 | 1.320 | 288,703 | -0.01(-0.75%) |
Feb 28, 2024 | 1.330 | 1.330 | 1.319 | 1.330 | 1,470,525 | -0.00(-0.23%) |
Feb 27, 2024 | 1.300 | 1.348 | 1.300 | 1.333 | 234,141 | -0.02(-1.26%) |
Feb 26, 2024 | 1.380 | 1.380 | 1.350 | 1.350 | 3,700 | +0.02(+1.50%) |
Feb 23, 2024 | 1.360 | 1.360 | 1.330 | 1.330 | 40,415 | -0.05(-3.97%) |
Feb 22, 2024 | 1.360 | 1.385 | 1.360 | 1.385 | 8,258 | +0.01(+0.36%) |
Feb 21, 2024 | 1.380 | 1.380 | 1.362 | 1.380 | 3,380 | +0.00(+0.00%) |
Feb 20, 2024 | 1.350 | 1.380 | 1.350 | 1.380 | 13,718 | +0.02(+1.47%) |
Feb 16, 2024 | 1.350 | 1.360 | 1.310 | 1.360 | 219,360 | +0.02(+1.49%) |
Feb 15, 2024 | 1.370 | 1.370 | 1.320 | 1.340 | 18,229 | +0.02(+1.52%) |
Feb 14, 2024 | 1.320 | 1.330 | 1.320 | 1.320 | 529,200 | +0.02(+1.54%) |
Feb 13, 2024 | 1.290 | 1.314 | 1.290 | 1.300 | 50,666 | -0.01(-0.76%) |
Feb 12, 2024 | 1.260 | 1.350 | 1.260 | 1.310 | 233,843 | -0.04(-2.96%) |
Feb 09, 2024 | 1.338 | 1.350 | 1.300 | 1.350 | 47,479 | -0.01(-0.59%) |
Feb 08, 2024 | 1.344 | 1.364 | 1.340 | 1.358 | 17,913 | +0.01(+0.59%) |
Feb 07, 2024 | 1.310 | 1.350 | 1.310 | 1.350 | 218,854 | -0.02(-1.46%) |
Feb 06, 2024 | 1.310 | 1.390 | 1.310 | 1.370 | 151,316 | -0.04(-2.84%) |
Feb 05, 2024 | 1.370 | 1.410 | 1.370 | 1.410 | 204,895 | -0.03(-2.08%) |
Feb 02, 2024 | 1.415 | 1.440 | 1.370 | 1.440 | 9,130 | +0.06(+4.35%) |
Feb 01, 2024 | 1.370 | 1.410 | 1.360 | 1.380 | 185,686 | -0.09(-6.12%) |
Jan 31, 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 7,368 | +0.02(+1.38%) |
Jan 30, 2024 | 1.450 | 1.450 | 1.420 | 1.450 | 152,605 | +0.00(+0.00%) |
Jan 29, 2024 | 1.440 | 1.450 | 1.440 | 1.450 | 16,507 | -0.02(-1.36%) |
Jan 26, 2024 | 1.480 | 1.480 | 1.470 | 1.470 | 2,658 | -0.02(-1.34%) |
Jan 25, 2024 | 1.480 | 1.500 | 1.460 | 1.490 | 12,357 | +0.03(+2.05%) |
Jan 23, 2024 | 1.460 | 0 | -0.05(-3.31%) | |||
Jan 22, 2024 | 1.464 | 1.510 | 1.464 | 1.510 | 351,070 | +0.03(+2.37%) |
Jan 19, 2024 | 1.400 | 1.475 | 1.400 | 1.475 | 17,904 | +0.02(+1.03%) |
Jan 18, 2024 | 1.452 | 1.460 | 1.452 | 1.460 | 3,255 | -0.02(-1.35%) |
Jan 17, 2024 | 1.420 | 1.480 | 1.420 | 1.480 | 71,630 | +0.05(+3.50%) |
Jan 16, 2024 | 1.458 | 1.470 | 1.420 | 1.430 | 58,091 | -0.06(-4.03%) |
Jan 12, 2024 | 1.460 | 1.490 | 1.460 | 1.490 | 15,000 | +0.03(+2.05%) |
Jan 11, 2024 | 1.500 | 1.500 | 1.460 | 1.460 | 15,383 | -0.04(-2.67%) |
Jan 10, 2024 | 1.498 | 1.522 | 1.470 | 1.500 | 64,588 | -0.05(-3.23%) |
Jan 09, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 147 | +0.00(+0.00%) |
Jan 08, 2024 | 1.570 | 1.600 | 1.550 | 1.550 | 63,655 | -0.02(-1.27%) |
Jan 05, 2024 | 1.560 | 1.570 | 1.560 | 1.570 | 253,137 | +0.04(+2.61%) |
Jan 04, 2024 | 1.580 | 1.590 | 1.530 | 1.530 | 261,214 | -0.06(-3.77%) |
Jan 03, 2024 | 1.570 | 1.590 | 1.570 | 1.590 | 5,000 | -0.01(-0.63%) |
Jan 02, 2024 | 1.600 | 1.600 | 1.540 | 1.600 | 114,500 | +0.00(+0.00%) |
Dec 29, 2023 | 1.570 | 1.610 | 1.540 | 1.600 | 18,600 | +0.02(+1.27%) |
Dec 28, 2023 | 1.570 | 1.580 | 1.545 | 1.580 | 31,394 | -0.01(-0.63%) |
Dec 27, 2023 | 1.510 | 1.625 | 1.510 | 1.590 | 35,414 | +0.00(+0.00%) |
Dec 26, 2023 | 1.567 | 1.600 | 1.567 | 1.590 | 27,552 | -0.00(-0.31%) |
Dec 22, 2023 | 1.550 | 1.604 | 1.550 | 1.595 | 59,172 | -0.01(-0.31%) |
Dec 21, 2023 | 1.590 | 1.625 | 1.590 | 1.600 | 33,831 | +0.01(+0.63%) |
Dec 20, 2023 | 1.590 | 1.620 | 1.590 | 1.590 | 117,310 | +0.02(+0.95%) |
Dec 19, 2023 | 1.580 | 1.590 | 1.570 | 1.575 | 23,047 | -0.01(-0.32%) |
Dec 18, 2023 | 1.600 | 1.600 | 1.580 | 1.580 | 16,851 | -0.00(-0.01%) |
Dec 15, 2023 | 1.605 | 1.605 | 1.570 | 1.580 | 46,902 | -0.02(-1.28%) |
Dec 14, 2023 | 1.610 | 1.640 | 1.601 | 1.601 | 33,320 | +0.04(+2.61%) |
Dec 13, 2023 | 1.560 | 1.580 | 1.560 | 1.560 | 56,486 | -0.04(-2.50%) |
Dec 12, 2023 | 1.550 | 1.600 | 1.550 | 1.600 | 45,750 | -0.04(-2.19%) |
Dec 11, 2023 | 1.620 | 1.645 | 1.610 | 1.636 | 32,077 | +0.02(+1.23%) |
Dec 08, 2023 | 1.658 | 1.658 | 1.616 | 1.616 | 21,055 | -0.06(-3.82%) |
Dec 07, 2023 | 1.690 | 1.710 | 1.680 | 1.680 | 4,112,540 | +0.02(+1.22%) |
Dec 06, 2023 | 1.720 | 1.728 | 1.630 | 1.660 | 5,468,389 | +0.02(+1.22%) |
Dec 05, 2023 | 1.600 | 1.660 | 1.600 | 1.640 | 12,363 | +0.06(+3.80%) |
Dec 04, 2023 | 1.585 | 1.600 | 1.570 | 1.580 | 19,301 | -0.00(-0.32%) |
Dec 01, 2023 | 1.550 | 1.600 | 1.550 | 1.585 | 25,972 | +0.08(+5.67%) |
Nov 30, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 1,764 | -0.01(-0.66%) |
Nov 29, 2023 | 1.540 | 1.540 | 1.500 | 1.510 | 3,678 | -0.09(-5.57%) |
Nov 28, 2023 | 1.480 | 1.599 | 1.480 | 1.599 | 98,084 | +0.02(+1.20%) |
Nov 27, 2023 | 1.579 | 1.580 | 1.552 | 1.580 | 1,546 | +0.04(+2.60%) |
Nov 24, 2023 | 1.540 | 1.540 | 1.540 | 1.540 | 3,392 | +0.02(+1.46%) |
Nov 22, 2023 | 1.500 | 1.580 | 1.500 | 1.518 | 28,157 | +0.09(+6.59%) |
Nov 21, 2023 | 1.470 | 1.490 | 1.424 | 1.424 | 6,125 | -0.05(-3.13%) |
Nov 20, 2023 | 1.500 | 1.500 | 1.470 | 1.470 | 8,706 | +0.01(+0.68%) |
Nov 17, 2023 | 1.410 | 1.475 | 1.410 | 1.460 | 23,509 | -0.04(-2.67%) |
Nov 16, 2023 | 1.450 | 1.500 | 1.400 | 1.500 | 13,107 | +0.02(+1.35%) |
Nov 14, 2023 | 1.480 | 0 | -0.04(-2.63%) | |||
Nov 13, 2023 | 1.485 | 1.530 | 1.450 | 1.520 | 29,607 | +0.03(+2.01%) |
Nov 10, 2023 | 1.480 | 1.510 | 1.480 | 1.490 | 21,925 | -0.04(-2.61%) |
Nov 09, 2023 | 1.520 | 1.530 | 1.520 | 1.530 | 7,354 | +0.02(+1.59%) |
Nov 08, 2023 | 1.500 | 1.510 | 1.490 | 1.506 | 208,243 | +0.04(+2.45%) |
Nov 07, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 50,296 | -0.07(-4.55%) |
Nov 06, 2023 | 1.500 | 1.540 | 1.500 | 1.540 | 102,190 | +0.04(+2.67%) |
Nov 03, 2023 | 1.495 | 1.500 | 1.440 | 1.500 | 11,476 | +0.14(+10.29%) |
Nov 02, 2023 | 1.400 | 1.440 | 1.360 | 1.360 | 61,114 | +0.03(+2.26%) |
Nov 01, 2023 | 1.300 | 1.383 | 1.300 | 1.330 | 230,411 | -0.02(-1.85%) |
Oct 31, 2023 | 1.375 | 1.375 | 1.355 | 1.355 | 60,783 | +0.00(+0.37%) |
Oct 27, 2023 | 1.350 | 0 | +0.04(+3.05%) | |||
Oct 26, 2023 | 1.380 | 1.400 | 1.310 | 1.310 | 6,980 | -0.04(-2.96%) |
Oct 25, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 1,049 | -0.00(-0.37%) |
Oct 24, 2023 | 1.360 | 1.360 | 1.355 | 1.355 | 112,910 | +0.00(+0.37%) |
Oct 23, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 25,000 | -0.01(-0.78%) |
Oct 20, 2023 | 1.361 | 1.361 | 1.361 | 1.361 | 5,000 | -0.08(-5.84%) |
Oct 18, 2023 | 1.445 | 15 | +0.05(+3.21%) | |||
Oct 17, 2023 | 1.440 | 1.452 | 1.400 | 1.400 | 15,964 | -0.04(-2.80%) |
Oct 16, 2023 | 1.440 | 1.440 | 1.440 | 1.440 | 76,867 | -0.01(-0.66%) |
Oct 13, 2023 | 1.445 | 1.450 | 1.445 | 1.450 | 2,862 | -0.01(-0.68%) |
Oct 12, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 16,356 | +0.00(+0.00%) |
Oct 11, 2023 | 1.460 | 1.480 | 1.460 | 1.460 | 858 | +0.04(+2.77%) |
Oct 10, 2023 | 1.440 | 1.460 | 1.421 | 1.421 | 30,104 | +0.04(+2.95%) |
Oct 09, 2023 | 1.400 | 1.400 | 1.380 | 1.380 | 15,334 | +0.02(+1.47%) |
Oct 06, 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 283,030 | -0.03(-2.16%) |
Oct 05, 2023 | 1.370 | 1.390 | 1.370 | 1.390 | 25,414 | +0.01(+1.09%) |
Oct 04, 2023 | 1.400 | 1.400 | 1.375 | 1.375 | 177,264 | +0.01(+0.73%) |
Oct 03, 2023 | 1.360 | 1.380 | 1.330 | 1.365 | 58,948 | -0.05(-3.57%) |