Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.370 | 1.420 | 1.305 | 1.420 | 63,757 | +0.06(+4.41%) |
Jun 13, 2024 | 1.280 | 1.380 | 1.270 | 1.360 | 19,103 | +0.05(+3.82%) |
Jun 12, 2024 | 1.320 | 1.370 | 1.290 | 1.310 | 65,828 | -0.03(-2.24%) |
Jun 11, 2024 | 1.350 | 1.379 | 1.270 | 1.340 | 40,340 | -0.05(-3.60%) |
Jun 10, 2024 | 1.360 | 1.406 | 1.337 | 1.390 | 37,089 | +0.00(+0.00%) |
Jun 07, 2024 | 1.410 | 1.430 | 1.332 | 1.390 | 82,711 | -0.05(-3.47%) |
Jun 06, 2024 | 1.450 | 1.510 | 1.350 | 1.440 | 119,085 | -0.02(-1.37%) |
Jun 05, 2024 | 1.440 | 1.690 | 1.350 | 1.460 | 138,188 | +0.06(+4.29%) |
Jun 04, 2024 | 1.550 | 1.570 | 1.361 | 1.400 | 119,032 | -0.13(-8.50%) |
Jun 03, 2024 | 1.700 | 1.750 | 1.520 | 1.530 | 107,016 | -0.16(-9.47%) |
May 31, 2024 | 1.570 | 1.750 | 1.530 | 1.690 | 220,279 | +0.10(+6.29%) |
May 30, 2024 | 1.510 | 1.640 | 1.370 | 1.590 | 140,591 | +0.05(+3.25%) |
May 29, 2024 | 1.380 | 1.540 | 1.318 | 1.540 | 169,645 | +0.17(+12.41%) |
May 28, 2024 | 1.450 | 1.450 | 1.350 | 1.370 | 205,556 | -0.07(-4.86%) |
May 24, 2024 | 1.470 | 1.490 | 1.270 | 1.440 | 1,979,387 | +0.01(+0.70%) |
May 23, 2024 | 1.500 | 1.560 | 1.400 | 1.430 | 170,644 | -0.07(-4.67%) |
May 22, 2024 | 1.560 | 1.560 | 1.473 | 1.500 | 73,495 | +0.01(+0.67%) |
May 21, 2024 | 1.590 | 1.625 | 1.470 | 1.490 | 293,910 | +0.00(+0.00%) |
May 20, 2024 | 1.490 | 1.540 | 1.419 | 1.490 | 267,176 | +0.10(+7.19%) |
May 17, 2024 | 1.470 | 1.490 | 1.330 | 1.390 | 165,184 | +0.01(+0.72%) |
May 16, 2024 | 1.700 | 1.700 | 1.300 | 1.380 | 350,692 | -0.25(-15.34%) |
May 15, 2024 | 2.000 | 2.052 | 1.607 | 1.630 | 303,854 | -0.48(-22.75%) |
May 14, 2024 | 2.180 | 2.243 | 2.090 | 2.110 | 28,676 | -0.12(-5.40%) |
May 13, 2024 | 2.250 | 2.310 | 2.170 | 2.230 | 18,150 | -0.02(-0.87%) |
May 10, 2024 | 2.240 | 2.310 | 2.230 | 2.250 | 6,158 | -0.01(-0.44%) |
May 09, 2024 | 2.230 | 2.440 | 2.160 | 2.260 | 58,189 | +0.02(+0.89%) |
May 08, 2024 | 2.252 | 2.319 | 2.190 | 2.240 | 12,267 | +0.05(+2.28%) |
May 07, 2024 | 2.240 | 2.280 | 2.190 | 2.190 | 14,572 | -0.08(-3.52%) |
May 06, 2024 | 2.275 | 2.286 | 2.210 | 2.270 | 11,965 | +0.01(+0.44%) |
May 03, 2024 | 2.250 | 2.340 | 2.230 | 2.260 | 28,649 | +0.02(+0.89%) |
May 02, 2024 | 2.160 | 2.240 | 2.090 | 2.240 | 22,347 | +0.13(+6.16%) |
May 01, 2024 | 2.110 | 2.190 | 2.056 | 2.110 | 13,936 | -0.06(-2.76%) |
Apr 30, 2024 | 2.250 | 2.250 | 2.070 | 2.170 | 42,038 | +0.01(+0.46%) |
Apr 29, 2024 | 2.200 | 2.250 | 2.150 | 2.160 | 19,760 | -0.01(-0.46%) |
Apr 26, 2024 | 2.290 | 2.290 | 2.110 | 2.170 | 36,051 | -0.07(-3.13%) |
Apr 25, 2024 | 2.150 | 2.260 | 2.150 | 2.240 | 29,085 | +0.05(+2.28%) |
Apr 24, 2024 | 2.260 | 2.310 | 2.190 | 2.190 | 22,628 | -0.13(-5.60%) |
Apr 23, 2024 | 2.200 | 2.370 | 2.177 | 2.320 | 35,920 | +0.12(+5.45%) |
Apr 22, 2024 | 2.150 | 2.200 | 2.050 | 2.200 | 17,364 | +0.18(+8.91%) |
Apr 19, 2024 | 2.170 | 2.290 | 2.030 | 2.020 | 41,777 | -0.13(-5.94%) |
Apr 18, 2024 | 2.130 | 2.350 | 2.130 | 2.148 | 8,449 | -0.01(-0.57%) |
Apr 17, 2024 | 2.320 | 2.320 | 2.100 | 2.160 | 26,252 | -0.12(-5.26%) |
Apr 16, 2024 | 2.280 | 2.340 | 2.020 | 2.280 | 138,623 | -0.04(-1.72%) |
Apr 15, 2024 | 2.450 | 2.560 | 2.300 | 2.320 | 35,551 | -0.17(-6.83%) |
Apr 12, 2024 | 2.710 | 2.850 | 2.470 | 2.490 | 116,630 | -0.19(-7.09%) |
Apr 11, 2024 | 2.750 | 2.820 | 2.640 | 2.680 | 24,923 | -0.05(-1.83%) |
Apr 10, 2024 | 2.790 | 2.840 | 2.680 | 2.730 | 86,136 | -0.12(-4.21%) |
Apr 09, 2024 | 2.880 | 2.950 | 2.840 | 2.850 | 33,270 | -0.08(-2.73%) |
Apr 08, 2024 | 2.720 | 2.943 | 2.690 | 2.930 | 37,120 | +0.21(+7.72%) |
Apr 05, 2024 | 2.800 | 2.925 | 2.700 | 2.720 | 35,352 | -0.07(-2.51%) |
Apr 04, 2024 | 2.880 | 3.030 | 2.760 | 2.790 | 98,964 | -0.09(-3.12%) |
Apr 03, 2024 | 2.770 | 3.010 | 2.766 | 2.880 | 93,054 | +0.13(+4.73%) |
Apr 02, 2024 | 2.830 | 2.850 | 2.710 | 2.750 | 23,062 | -0.08(-2.83%) |
Apr 01, 2024 | 2.860 | 2.890 | 2.760 | 2.830 | 41,604 | -0.03(-1.05%) |
Mar 28, 2024 | 2.640 | 2.940 | 2.600 | 2.860 | 87,185 | +0.19(+7.12%) |
Mar 27, 2024 | 2.600 | 2.680 | 2.490 | 2.670 | 85,183 | +0.13(+5.12%) |
Mar 26, 2024 | 2.800 | 2.820 | 2.401 | 2.540 | 146,432 | -0.31(-10.88%) |
Mar 25, 2024 | 2.650 | 2.920 | 2.607 | 2.850 | 187,445 | +0.33(+13.10%) |
Mar 22, 2024 | 2.350 | 2.520 | 2.210 | 2.520 | 138,875 | +0.24(+10.53%) |
Mar 21, 2024 | 2.300 | 2.320 | 2.190 | 2.280 | 162,920 | +0.04(+1.79%) |
Mar 20, 2024 | 2.710 | 2.830 | 2.225 | 2.240 | 373,782 | -0.47(-17.34%) |
Mar 19, 2024 | 2.810 | 2.830 | 2.660 | 2.710 | 59,708 | -0.19(-6.55%) |
Mar 18, 2024 | 2.980 | 2.980 | 2.621 | 2.900 | 97,071 | -0.05(-1.69%) |
Mar 15, 2024 | 2.960 | 3.000 | 2.915 | 2.950 | 45,949 | -0.03(-1.01%) |
Mar 14, 2024 | 2.980 | 3.020 | 2.760 | 2.980 | 81,054 | +0.03(+1.02%) |
Mar 13, 2024 | 2.950 | 3.040 | 2.850 | 2.950 | 88,231 | -0.02(-0.67%) |
Mar 12, 2024 | 2.960 | 3.000 | 2.920 | 2.970 | 49,958 | -0.03(-1.00%) |
Mar 11, 2024 | 2.950 | 3.002 | 2.900 | 3.000 | 109,691 | +0.05(+1.69%) |
Mar 08, 2024 | 2.910 | 3.010 | 2.858 | 2.950 | 101,725 | +0.05(+1.72%) |
Mar 07, 2024 | 3.100 | 3.240 | 2.800 | 2.900 | 233,126 | -0.22(-7.05%) |
Mar 06, 2024 | 3.400 | 3.529 | 3.070 | 3.120 | 142,194 | -0.28(-8.24%) |
Mar 05, 2024 | 3.370 | 3.450 | 3.260 | 3.400 | 14,238 | +0.02(+0.59%) |
Mar 04, 2024 | 3.390 | 3.500 | 3.310 | 3.380 | 23,803 | -0.09(-2.59%) |
Mar 01, 2024 | 3.380 | 3.660 | 3.380 | 3.470 | 82,616 | +0.01(+0.29%) |
Feb 29, 2024 | 3.370 | 3.550 | 3.370 | 3.460 | 76,644 | +0.06(+1.76%) |
Feb 28, 2024 | 3.400 | 3.420 | 3.300 | 3.400 | 33,430 | -0.03(-0.87%) |
Feb 27, 2024 | 3.330 | 3.500 | 3.230 | 3.430 | 89,100 | +0.15(+4.57%) |
Feb 26, 2024 | 3.410 | 3.730 | 3.160 | 3.280 | 128,909 | -0.20(-5.75%) |
Feb 23, 2024 | 3.550 | 3.550 | 3.350 | 3.480 | 33,289 | -0.09(-2.52%) |
Feb 22, 2024 | 3.570 | 3.690 | 3.370 | 3.570 | 61,553 | +0.00(+0.00%) |
Feb 21, 2024 | 3.430 | 3.640 | 3.405 | 3.570 | 33,445 | +0.15(+4.39%) |
Feb 20, 2024 | 3.240 | 3.420 | 3.110 | 3.420 | 53,461 | +0.19(+5.88%) |
Feb 16, 2024 | 3.250 | 3.250 | 3.030 | 3.230 | 65,632 | +0.00(+0.00%) |
Feb 15, 2024 | 3.310 | 3.440 | 3.200 | 3.230 | 71,562 | -0.09(-2.71%) |
Feb 14, 2024 | 3.450 | 3.520 | 3.240 | 3.320 | 83,890 | -0.11(-3.21%) |
Feb 13, 2024 | 3.780 | 3.780 | 3.271 | 3.430 | 226,076 | -0.32(-8.53%) |
Feb 12, 2024 | 3.890 | 3.990 | 3.740 | 3.750 | 72,636 | -0.17(-4.34%) |
Feb 09, 2024 | 4.010 | 4.030 | 3.860 | 3.920 | 103,870 | +0.00(+0.00%) |
Feb 08, 2024 | 4.000 | 4.000 | 3.820 | 3.920 | 42,871 | -0.02(-0.38%) |
Feb 07, 2024 | 4.210 | 4.250 | 3.860 | 3.935 | 155,222 | -0.20(-4.95%) |
Feb 06, 2024 | 4.300 | 4.350 | 4.050 | 4.140 | 242,677 | +0.21(+5.34%) |
Feb 05, 2024 | 3.890 | 4.010 | 3.800 | 3.930 | 32,342 | +0.04(+1.03%) |
Feb 02, 2024 | 3.890 | 3.960 | 3.835 | 3.890 | 46,141 | +0.00(+0.00%) |
Feb 01, 2024 | 4.110 | 4.200 | 3.820 | 3.890 | 79,763 | -0.23(-5.58%) |
Jan 31, 2024 | 4.350 | 4.370 | 4.100 | 4.120 | 47,762 | -0.18(-4.19%) |
Jan 30, 2024 | 4.330 | 4.370 | 4.160 | 4.300 | 34,352 | +0.02(+0.47%) |
Jan 29, 2024 | 3.940 | 4.340 | 3.910 | 4.280 | 78,130 | +0.28(+7.00%) |
Jan 26, 2024 | 3.960 | 4.100 | 3.920 | 4.000 | 69,994 | +0.04(+1.01%) |
Jan 25, 2024 | 3.960 | 4.120 | 3.920 | 3.960 | 52,731 | +0.03(+0.76%) |
Jan 24, 2024 | 4.050 | 4.050 | 3.840 | 3.930 | 105,467 | -0.09(-2.24%) |
Jan 23, 2024 | 4.080 | 4.200 | 3.900 | 4.020 | 145,190 | -0.19(-4.51%) |
Jan 22, 2024 | 4.200 | 4.315 | 4.010 | 4.210 | 52,247 | +0.06(+1.45%) |
Jan 19, 2024 | 4.320 | 4.480 | 4.030 | 4.150 | 93,914 | -0.25(-5.68%) |
Jan 18, 2024 | 4.450 | 4.610 | 4.240 | 4.400 | 107,156 | -0.04(-0.90%) |
Jan 17, 2024 | 4.120 | 4.500 | 3.950 | 4.440 | 111,921 | +0.28(+6.73%) |
Jan 16, 2024 | 4.380 | 4.450 | 4.150 | 4.160 | 86,230 | -0.23(-5.24%) |
Jan 12, 2024 | 4.260 | 4.480 | 4.260 | 4.390 | 62,824 | +0.14(+3.29%) |
Jan 11, 2024 | 4.430 | 4.550 | 4.250 | 4.250 | 184,550 | -0.20(-4.49%) |
Jan 10, 2024 | 4.820 | 4.890 | 4.410 | 4.450 | 159,324 | -0.39(-8.06%) |
Jan 09, 2024 | 5.310 | 5.310 | 4.750 | 4.840 | 122,749 | -0.53(-9.87%) |
Jan 08, 2024 | 5.400 | 5.610 | 5.150 | 5.370 | 78,606 | -0.02(-0.37%) |
Jan 05, 2024 | 5.300 | 5.490 | 5.010 | 5.390 | 108,501 | +0.06(+1.13%) |
Jan 04, 2024 | 5.140 | 5.590 | 4.950 | 5.330 | 291,719 | +0.33(+6.60%) |
Jan 03, 2024 | 5.190 | 5.240 | 4.950 | 5.000 | 67,418 | -0.34(-6.37%) |
Jan 02, 2024 | 5.900 | 5.970 | 5.310 | 5.340 | 85,340 | -0.51(-8.72%) |
Dec 29, 2023 | 5.610 | 5.930 | 5.600 | 5.850 | 192,247 | +0.38(+6.95%) |
Dec 28, 2023 | 5.340 | 5.850 | 5.120 | 5.470 | 310,678 | +0.22(+4.19%) |
Dec 27, 2023 | 5.250 | 5.400 | 5.060 | 5.250 | 163,977 | +0.06(+1.16%) |
Dec 26, 2023 | 4.300 | 5.192 | 4.300 | 5.190 | 173,760 | +0.81(+18.49%) |
Dec 22, 2023 | 3.980 | 4.500 | 3.950 | 4.380 | 115,713 | +0.37(+9.23%) |
Dec 21, 2023 | 4.190 | 4.190 | 3.880 | 4.010 | 57,516 | -0.07(-1.72%) |
Dec 20, 2023 | 3.980 | 4.440 | 3.860 | 4.080 | 388,944 | +0.14(+3.55%) |
Dec 19, 2023 | 4.080 | 4.332 | 3.930 | 3.940 | 40,535 | -0.19(-4.60%) |
Dec 18, 2023 | 4.140 | 4.290 | 4.070 | 4.130 | 32,673 | +0.00(+0.00%) |
Dec 15, 2023 | 4.320 | 4.380 | 4.130 | 4.130 | 30,563 | -0.07(-1.67%) |
Dec 14, 2023 | 4.050 | 4.290 | 4.050 | 4.200 | 42,282 | +0.11(+2.64%) |
Dec 13, 2023 | 4.150 | 4.300 | 3.710 | 4.092 | 131,183 | -0.04(-0.92%) |
Dec 12, 2023 | 4.510 | 4.590 | 4.130 | 4.130 | 90,954 | -0.44(-9.63%) |
Dec 11, 2023 | 4.710 | 4.785 | 4.450 | 4.570 | 94,710 | -0.15(-3.18%) |
Dec 08, 2023 | 4.760 | 4.970 | 4.640 | 4.720 | 79,281 | -0.18(-3.63%) |
Dec 07, 2023 | 5.020 | 5.100 | 4.720 | 4.898 | 67,398 | -0.16(-3.20%) |
Dec 06, 2023 | 5.430 | 5.440 | 5.050 | 5.060 | 103,574 | -0.20(-3.80%) |
Dec 05, 2023 | 5.320 | 5.420 | 5.250 | 5.260 | 24,780 | -0.09(-1.68%) |
Dec 04, 2023 | 5.490 | 5.580 | 5.170 | 5.350 | 57,017 | -0.03(-0.56%) |
Dec 01, 2023 | 5.300 | 5.380 | 5.130 | 5.380 | 50,032 | +0.09(+1.70%) |
Nov 30, 2023 | 5.130 | 5.320 | 5.100 | 5.290 | 76,968 | +0.17(+3.32%) |
Nov 29, 2023 | 4.980 | 5.120 | 4.901 | 5.120 | 30,474 | +0.14(+2.81%) |
Nov 28, 2023 | 4.980 | 5.100 | 4.900 | 4.980 | 28,665 | +0.05(+1.01%) |
Nov 27, 2023 | 4.950 | 5.301 | 4.830 | 4.930 | 130,353 | -0.06(-1.20%) |
Nov 24, 2023 | 4.500 | 5.050 | 4.490 | 4.990 | 113,835 | +0.42(+9.19%) |
Nov 22, 2023 | 4.450 | 4.620 | 4.302 | 4.570 | 38,959 | +0.12(+2.71%) |
Nov 21, 2023 | 4.410 | 4.500 | 4.160 | 4.449 | 89,651 | +0.01(+0.20%) |
Nov 20, 2023 | 4.360 | 4.565 | 4.310 | 4.441 | 64,268 | +0.09(+2.08%) |
Nov 17, 2023 | 4.040 | 4.480 | 4.000 | 4.350 | 75,966 | +0.24(+5.84%) |
Nov 16, 2023 | 4.310 | 4.380 | 4.050 | 4.110 | 37,573 | -0.29(-6.59%) |
Nov 15, 2023 | 4.240 | 4.410 | 4.100 | 4.400 | 47,637 | +0.25(+6.02%) |
Nov 14, 2023 | 4.090 | 4.200 | 4.030 | 4.150 | 66,746 | +0.21(+5.33%) |
Nov 13, 2023 | 3.910 | 4.070 | 3.880 | 3.940 | 37,921 | +0.00(+0.13%) |
Nov 10, 2023 | 4.060 | 4.130 | 3.850 | 3.935 | 59,591 | -0.04(-0.94%) |
Nov 09, 2023 | 4.030 | 4.130 | 3.932 | 3.973 | 74,362 | -0.09(-2.16%) |
Nov 08, 2023 | 4.190 | 4.270 | 3.970 | 4.060 | 58,223 | -0.16(-3.79%) |
Nov 07, 2023 | 4.220 | 4.374 | 4.080 | 4.220 | 32,493 | -0.08(-1.86%) |
Nov 06, 2023 | 4.340 | 4.450 | 4.130 | 4.300 | 82,269 | +0.00(+0.00%) |
Nov 03, 2023 | 3.920 | 4.380 | 3.780 | 4.300 | 857,423 | +0.37(+9.41%) |
Nov 02, 2023 | 3.900 | 4.090 | 3.900 | 3.930 | 54,010 | +0.00(+0.00%) |
Nov 01, 2023 | 4.190 | 4.265 | 3.760 | 3.930 | 107,965 | -0.32(-7.53%) |
Oct 31, 2023 | 3.980 | 4.250 | 3.970 | 4.250 | 85,449 | +0.25(+6.25%) |
Oct 30, 2023 | 3.900 | 4.120 | 3.740 | 4.000 | 106,133 | +0.21(+5.54%) |
Oct 27, 2023 | 4.420 | 4.420 | 3.670 | 3.790 | 299,225 | -0.55(-12.67%) |
Oct 26, 2023 | 4.770 | 4.852 | 4.050 | 4.340 | 270,933 | -0.52(-10.70%) |
Oct 25, 2023 | 4.900 | 5.060 | 4.770 | 4.860 | 165,686 | -0.08(-1.62%) |
Oct 24, 2023 | 5.300 | 5.300 | 4.870 | 4.940 | 72,608 | -0.16(-3.14%) |
Oct 23, 2023 | 5.100 | 5.380 | 4.950 | 5.100 | 78,215 | -0.04(-0.78%) |
Oct 20, 2023 | 5.510 | 5.510 | 5.100 | 5.140 | 60,360 | -0.30(-5.51%) |
Oct 19, 2023 | 5.560 | 5.640 | 5.300 | 5.440 | 40,665 | +0.04(+0.74%) |
Oct 18, 2023 | 5.630 | 5.710 | 5.370 | 5.400 | 22,935 | -0.30(-5.26%) |
Oct 17, 2023 | 5.740 | 5.780 | 5.606 | 5.700 | 48,084 | +0.03(+0.53%) |
Oct 16, 2023 | 4.980 | 5.750 | 4.796 | 5.670 | 196,578 | +0.77(+15.71%) |
Oct 13, 2023 | 5.300 | 5.510 | 4.780 | 4.900 | 97,976 | -0.30(-5.77%) |
Oct 12, 2023 | 5.510 | 5.580 | 5.120 | 5.200 | 104,858 | -0.34(-6.14%) |
Oct 11, 2023 | 5.700 | 5.740 | 5.511 | 5.540 | 29,301 | -0.06(-1.07%) |
Oct 10, 2023 | 5.610 | 5.770 | 5.550 | 5.600 | 26,128 | -0.01(-0.18%) |
Oct 09, 2023 | 5.900 | 6.099 | 5.500 | 5.610 | 52,531 | -0.19(-3.28%) |
Oct 06, 2023 | 5.920 | 6.160 | 5.760 | 5.800 | 82,619 | -0.10(-1.69%) |
Oct 05, 2023 | 5.740 | 5.920 | 5.650 | 5.900 | 30,675 | +0.10(+1.72%) |
Oct 04, 2023 | 5.840 | 6.299 | 5.690 | 5.800 | 36,070 | -0.15(-2.52%) |
Oct 03, 2023 | 6.060 | 6.090 | 5.660 | 5.950 | 75,892 | -0.01(-0.17%) |