Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.250 | 1.280 | 1.210 | 1.280 | 208,602 | +0.05(+4.07%) |
May 30, 2024 | 1.200 | 1.270 | 1.181 | 1.230 | 180,281 | +0.03(+2.50%) |
May 29, 2024 | 1.190 | 1.240 | 1.150 | 1.200 | 187,853 | +0.00(+0.00%) |
May 28, 2024 | 1.100 | 1.250 | 1.080 | 1.200 | 628,758 | +0.09(+8.60%) |
May 24, 2024 | 1.100 | 1.150 | 1.060 | 1.105 | 318,882 | +0.01(+0.91%) |
May 23, 2024 | 1.220 | 1.267 | 1.070 | 1.095 | 860,227 | -0.11(-9.50%) |
May 22, 2024 | 1.290 | 1.290 | 1.170 | 1.210 | 311,144 | -0.08(-6.20%) |
May 21, 2024 | 1.310 | 1.330 | 1.260 | 1.290 | 194,190 | -0.02(-1.53%) |
May 20, 2024 | 1.400 | 1.400 | 1.230 | 1.310 | 274,461 | -0.06(-4.38%) |
May 17, 2024 | 1.400 | 1.400 | 1.260 | 1.370 | 327,307 | -0.01(-1.08%) |
May 16, 2024 | 1.230 | 1.415 | 1.190 | 1.385 | 413,492 | +0.19(+15.42%) |
May 15, 2024 | 1.170 | 1.240 | 1.120 | 1.200 | 351,180 | +0.06(+5.26%) |
May 14, 2024 | 1.170 | 1.170 | 1.110 | 1.140 | 307,065 | +0.02(+1.79%) |
May 13, 2024 | 1.140 | 1.220 | 1.110 | 1.120 | 533,279 | -0.03(-2.61%) |
May 10, 2024 | 1.170 | 1.200 | 1.120 | 1.150 | 330,398 | -0.04(-3.36%) |
May 09, 2024 | 1.290 | 1.310 | 1.170 | 1.190 | 352,663 | -0.10(-7.75%) |
May 08, 2024 | 1.290 | 1.390 | 1.240 | 1.290 | 381,785 | +0.00(+0.00%) |
May 07, 2024 | 1.250 | 1.290 | 1.205 | 1.290 | 340,501 | +0.04(+2.79%) |
May 06, 2024 | 1.320 | 1.320 | 1.160 | 1.255 | 667,285 | -0.05(-3.46%) |
May 03, 2024 | 1.200 | 1.320 | 1.200 | 1.300 | 327,247 | +0.08(+6.56%) |
May 02, 2024 | 1.140 | 1.230 | 1.110 | 1.220 | 406,413 | +0.09(+7.96%) |
May 01, 2024 | 1.110 | 1.214 | 1.090 | 1.130 | 618,054 | +0.05(+4.63%) |
Apr 30, 2024 | 1.080 | 1.140 | 1.060 | 1.080 | 549,627 | +0.01(+0.93%) |
Apr 29, 2024 | 1.150 | 1.200 | 1.060 | 1.070 | 445,534 | -0.09(-8.15%) |
Apr 26, 2024 | 1.210 | 1.250 | 1.150 | 1.165 | 328,222 | -0.01(-0.85%) |
Apr 25, 2024 | 1.250 | 1.250 | 1.130 | 1.175 | 509,017 | -0.10(-8.20%) |
Apr 24, 2024 | 1.210 | 1.315 | 1.160 | 1.280 | 407,776 | +0.07(+5.79%) |
Apr 23, 2024 | 1.240 | 1.290 | 1.180 | 1.210 | 357,278 | +0.00(+0.00%) |
Apr 22, 2024 | 1.230 | 1.600 | 1.160 | 1.210 | 625,972 | -0.02(-1.63%) |
Apr 19, 2024 | 1.180 | 1.260 | 1.155 | 1.230 | 284,550 | +0.04(+3.36%) |
Apr 18, 2024 | 1.300 | 1.310 | 1.135 | 1.190 | 609,842 | -0.09(-7.03%) |
Apr 17, 2024 | 1.380 | 1.380 | 1.230 | 1.280 | 255,281 | -0.05(-3.76%) |
Apr 16, 2024 | 1.310 | 1.350 | 1.210 | 1.330 | 157,419 | +0.03(+2.31%) |
Apr 15, 2024 | 1.540 | 1.540 | 1.280 | 1.300 | 254,565 | -0.14(-9.72%) |
Apr 12, 2024 | 1.530 | 1.530 | 1.420 | 1.440 | 164,769 | -0.06(-4.00%) |
Apr 11, 2024 | 1.640 | 1.640 | 1.490 | 1.500 | 193,465 | -0.10(-6.25%) |
Apr 10, 2024 | 1.590 | 1.670 | 1.560 | 1.600 | 145,500 | -0.07(-4.19%) |
Apr 09, 2024 | 1.640 | 1.690 | 1.610 | 1.670 | 197,909 | +0.06(+3.73%) |
Apr 08, 2024 | 1.660 | 1.660 | 1.581 | 1.610 | 76,928 | -0.03(-1.83%) |
Apr 05, 2024 | 1.610 | 1.680 | 1.550 | 1.640 | 89,246 | +0.01(+0.61%) |
Apr 04, 2024 | 1.590 | 1.740 | 1.580 | 1.630 | 179,922 | +0.05(+3.16%) |
Apr 03, 2024 | 1.560 | 1.624 | 1.560 | 1.580 | 133,263 | +0.00(+0.00%) |
Apr 02, 2024 | 1.570 | 1.610 | 1.520 | 1.580 | 147,372 | +0.00(+0.00%) |
Apr 01, 2024 | 1.750 | 1.750 | 1.570 | 1.580 | 273,659 | -0.16(-9.20%) |
Mar 28, 2024 | 1.750 | 1.779 | 1.710 | 1.740 | 125,483 | +0.00(+0.00%) |
Mar 27, 2024 | 1.690 | 1.750 | 1.655 | 1.740 | 233,635 | +0.05(+2.96%) |
Mar 26, 2024 | 1.730 | 1.780 | 1.630 | 1.690 | 240,035 | -0.03(-1.74%) |
Mar 25, 2024 | 1.620 | 1.720 | 1.560 | 1.720 | 402,437 | +0.14(+8.86%) |
Mar 22, 2024 | 1.650 | 1.650 | 1.540 | 1.580 | 142,084 | -0.05(-3.07%) |
Mar 21, 2024 | 1.550 | 1.630 | 1.535 | 1.630 | 439,901 | +0.09(+5.84%) |
Mar 20, 2024 | 1.530 | 1.550 | 1.450 | 1.540 | 429,224 | +0.01(+0.65%) |
Mar 19, 2024 | 1.610 | 1.670 | 1.480 | 1.530 | 195,202 | -0.09(-5.56%) |
Mar 18, 2024 | 1.550 | 1.660 | 1.500 | 1.620 | 165,565 | +0.08(+5.19%) |
Mar 15, 2024 | 1.490 | 1.559 | 1.440 | 1.540 | 372,620 | +0.04(+2.67%) |
Mar 14, 2024 | 1.620 | 1.650 | 1.420 | 1.500 | 305,171 | -0.12(-7.41%) |
Mar 13, 2024 | 1.630 | 1.720 | 1.620 | 1.620 | 110,505 | -0.01(-0.61%) |
Mar 12, 2024 | 1.740 | 1.740 | 1.610 | 1.630 | 204,490 | -0.11(-6.32%) |
Mar 11, 2024 | 1.800 | 1.850 | 1.720 | 1.740 | 132,928 | -0.02(-1.14%) |
Mar 08, 2024 | 1.670 | 1.860 | 1.670 | 1.760 | 233,297 | +0.05(+2.92%) |
Mar 07, 2024 | 1.660 | 1.780 | 1.660 | 1.710 | 162,939 | +0.04(+2.40%) |
Mar 06, 2024 | 1.880 | 1.880 | 1.650 | 1.670 | 200,808 | -0.17(-9.24%) |
Mar 05, 2024 | 1.960 | 1.960 | 1.770 | 1.840 | 197,977 | -0.14(-7.07%) |
Mar 04, 2024 | 1.950 | 1.990 | 1.830 | 1.980 | 337,970 | +0.00(+0.00%) |
Mar 01, 2024 | 2.050 | 2.090 | 1.930 | 1.980 | 286,369 | -0.07(-3.41%) |
Feb 29, 2024 | 2.080 | 2.100 | 1.920 | 2.050 | 281,460 | +0.00(+0.00%) |
Feb 28, 2024 | 1.940 | 2.110 | 1.940 | 2.050 | 366,374 | +0.12(+6.22%) |
Feb 27, 2024 | 1.840 | 1.960 | 1.810 | 1.930 | 194,861 | +0.12(+6.63%) |
Feb 26, 2024 | 1.790 | 1.850 | 1.740 | 1.810 | 146,157 | +0.06(+3.43%) |
Feb 23, 2024 | 1.880 | 1.880 | 1.730 | 1.750 | 332,440 | -0.11(-5.91%) |
Feb 22, 2024 | 1.820 | 1.900 | 1.805 | 1.860 | 238,491 | +0.02(+0.81%) |
Feb 21, 2024 | 2.000 | 2.010 | 1.780 | 1.845 | 173,233 | -0.15(-7.29%) |
Feb 20, 2024 | 1.920 | 2.040 | 1.875 | 1.990 | 302,937 | +0.05(+2.58%) |
Feb 16, 2024 | 2.050 | 2.121 | 1.910 | 1.940 | 324,138 | -0.11(-5.37%) |
Feb 15, 2024 | 1.890 | 2.080 | 1.877 | 2.050 | 432,604 | +0.20(+10.81%) |
Feb 14, 2024 | 1.840 | 1.900 | 1.680 | 1.850 | 308,051 | +0.08(+4.52%) |
Feb 13, 2024 | 1.890 | 1.890 | 1.650 | 1.770 | 566,023 | -0.38(-17.67%) |
Feb 12, 2024 | 1.830 | 2.170 | 1.810 | 2.150 | 725,056 | +0.28(+14.97%) |
Feb 09, 2024 | 1.760 | 1.933 | 1.740 | 1.870 | 277,497 | +0.13(+7.47%) |
Feb 08, 2024 | 1.830 | 1.880 | 1.720 | 1.740 | 362,248 | -0.06(-3.33%) |
Feb 07, 2024 | 1.810 | 1.960 | 1.750 | 1.800 | 840,537 | -0.02(-1.10%) |
Feb 06, 2024 | 1.720 | 1.850 | 1.698 | 1.820 | 220,590 | +0.09(+5.20%) |
Feb 05, 2024 | 1.710 | 1.780 | 1.660 | 1.730 | 539,646 | +0.00(+0.00%) |
Feb 02, 2024 | 1.850 | 1.850 | 1.650 | 1.730 | 231,899 | -0.09(-4.95%) |
Feb 01, 2024 | 1.690 | 1.890 | 1.670 | 1.820 | 668,951 | +0.14(+8.33%) |
Jan 31, 2024 | 1.700 | 1.780 | 1.600 | 1.680 | 615,891 | -0.02(-1.18%) |
Jan 30, 2024 | 1.560 | 1.730 | 1.550 | 1.700 | 854,860 | +0.13(+8.28%) |
Jan 29, 2024 | 1.420 | 1.590 | 1.350 | 1.570 | 647,789 | +0.14(+9.79%) |
Jan 26, 2024 | 1.370 | 1.470 | 1.330 | 1.430 | 267,110 | +0.10(+7.52%) |
Jan 25, 2024 | 1.390 | 1.390 | 1.317 | 1.330 | 133,805 | -0.03(-2.21%) |
Jan 24, 2024 | 1.470 | 1.500 | 1.350 | 1.360 | 195,622 | -0.07(-4.90%) |
Jan 23, 2024 | 1.480 | 1.500 | 1.360 | 1.430 | 215,321 | -0.05(-3.05%) |
Jan 22, 2024 | 1.340 | 1.488 | 1.330 | 1.475 | 314,426 | +0.17(+13.03%) |
Jan 19, 2024 | 1.330 | 1.370 | 1.180 | 1.305 | 453,416 | -0.02(-1.51%) |
Jan 18, 2024 | 1.390 | 1.430 | 1.311 | 1.325 | 261,263 | -0.07(-5.02%) |
Jan 17, 2024 | 1.560 | 1.560 | 1.390 | 1.395 | 325,566 | -0.18(-11.15%) |
Jan 16, 2024 | 1.640 | 1.660 | 1.570 | 1.570 | 207,775 | -0.08(-4.85%) |
Jan 12, 2024 | 1.670 | 1.691 | 1.600 | 1.650 | 206,070 | +0.01(+0.61%) |
Jan 11, 2024 | 1.710 | 1.710 | 1.600 | 1.640 | 277,234 | -0.07(-4.09%) |
Jan 10, 2024 | 1.730 | 1.750 | 1.680 | 1.710 | 175,148 | -0.03(-1.72%) |
Jan 09, 2024 | 1.750 | 1.790 | 1.720 | 1.740 | 278,200 | -0.01(-0.57%) |
Jan 08, 2024 | 1.770 | 1.799 | 1.705 | 1.750 | 286,761 | -0.01(-0.57%) |
Jan 05, 2024 | 1.790 | 1.800 | 1.720 | 1.760 | 226,427 | -0.01(-0.56%) |
Jan 04, 2024 | 1.810 | 1.830 | 1.740 | 1.770 | 475,372 | -0.04(-2.21%) |
Jan 03, 2024 | 1.950 | 1.970 | 1.810 | 1.810 | 420,239 | -0.16(-8.12%) |
Jan 02, 2024 | 1.970 | 2.085 | 1.905 | 1.970 | 438,598 | +0.01(+0.51%) |
Dec 29, 2023 | 2.100 | 2.100 | 1.880 | 1.960 | 926,861 | -0.12(-5.77%) |
Dec 28, 2023 | 2.200 | 2.200 | 1.990 | 2.080 | 645,317 | -0.09(-4.15%) |
Dec 27, 2023 | 2.300 | 2.360 | 2.140 | 2.170 | 1,066,772 | +0.04(+1.88%) |
Dec 26, 2023 | 2.170 | 2.260 | 2.050 | 2.130 | 606,917 | +0.00(+0.00%) |
Dec 22, 2023 | 2.150 | 2.280 | 2.030 | 2.130 | 981,909 | -0.01(-0.47%) |
Dec 21, 2023 | 2.020 | 2.170 | 1.939 | 2.140 | 1,355,499 | +0.23(+12.04%) |
Dec 20, 2023 | 2.050 | 2.110 | 1.900 | 1.910 | 2,837,781 | +0.21(+12.35%) |
Dec 19, 2023 | 1.660 | 1.730 | 1.660 | 1.700 | 434,071 | +0.04(+2.41%) |
Dec 18, 2023 | 1.570 | 1.700 | 1.540 | 1.660 | 1,593,348 | +0.09(+5.73%) |
Dec 15, 2023 | 1.580 | 1.680 | 1.510 | 1.570 | 528,263 | -0.01(-0.63%) |
Dec 14, 2023 | 1.550 | 1.641 | 1.550 | 1.580 | 260,638 | +0.04(+2.60%) |
Dec 13, 2023 | 1.470 | 1.570 | 1.450 | 1.540 | 303,907 | +0.04(+2.67%) |
Dec 12, 2023 | 1.380 | 1.540 | 1.350 | 1.500 | 321,910 | +0.10(+7.14%) |
Dec 11, 2023 | 1.470 | 1.480 | 1.390 | 1.400 | 318,850 | -0.07(-4.44%) |
Dec 08, 2023 | 1.440 | 1.476 | 1.400 | 1.465 | 233,988 | +0.02(+1.38%) |
Dec 07, 2023 | 1.490 | 1.530 | 1.435 | 1.445 | 290,894 | -0.03(-2.36%) |
Dec 06, 2023 | 1.520 | 1.560 | 1.470 | 1.480 | 239,909 | -0.01(-0.67%) |
Dec 05, 2023 | 1.570 | 1.590 | 1.480 | 1.490 | 209,671 | -0.06(-3.87%) |
Dec 04, 2023 | 1.650 | 1.700 | 1.550 | 1.550 | 294,751 | -0.11(-6.63%) |
Dec 01, 2023 | 1.600 | 1.680 | 1.540 | 1.660 | 226,321 | +0.08(+5.06%) |
Nov 30, 2023 | 1.600 | 1.680 | 1.580 | 1.580 | 203,484 | +0.00(+0.00%) |
Nov 29, 2023 | 1.570 | 1.660 | 1.570 | 1.580 | 136,842 | +0.05(+3.27%) |
Nov 28, 2023 | 1.580 | 1.605 | 1.500 | 1.530 | 174,100 | -0.05(-3.16%) |
Nov 27, 2023 | 1.640 | 1.640 | 1.560 | 1.580 | 171,872 | -0.02(-1.25%) |
Nov 24, 2023 | 1.670 | 1.690 | 1.570 | 1.600 | 234,099 | -0.09(-5.33%) |
Nov 22, 2023 | 1.630 | 1.770 | 1.600 | 1.690 | 499,232 | +0.12(+7.64%) |
Nov 21, 2023 | 1.610 | 1.620 | 1.505 | 1.570 | 441,699 | -0.02(-1.26%) |
Nov 20, 2023 | 1.510 | 1.640 | 1.470 | 1.590 | 579,622 | +0.09(+6.00%) |
Nov 17, 2023 | 1.610 | 1.630 | 1.490 | 1.500 | 237,589 | -0.07(-4.76%) |
Nov 16, 2023 | 1.770 | 1.770 | 1.500 | 1.575 | 401,303 | -0.16(-8.96%) |
Nov 15, 2023 | 1.430 | 1.960 | 1.430 | 1.730 | 1,568,435 | +0.33(+23.57%) |
Nov 14, 2023 | 1.500 | 1.590 | 1.170 | 1.400 | 2,064,591 | -0.63(-31.03%) |
Nov 13, 2023 | 2.050 | 2.165 | 1.970 | 2.030 | 366,867 | -0.02(-0.98%) |
Nov 10, 2023 | 1.960 | 2.080 | 1.940 | 2.050 | 296,937 | +0.11(+5.67%) |
Nov 09, 2023 | 2.030 | 2.070 | 1.930 | 1.940 | 171,010 | -0.06(-3.00%) |
Nov 08, 2023 | 2.130 | 2.130 | 1.930 | 2.000 | 182,198 | -0.10(-4.53%) |
Nov 07, 2023 | 2.100 | 2.110 | 2.010 | 2.095 | 142,238 | +0.01(+0.48%) |
Nov 06, 2023 | 2.270 | 2.403 | 2.060 | 2.085 | 380,405 | -0.21(-8.95%) |
Nov 03, 2023 | 2.510 | 2.610 | 2.280 | 2.290 | 496,127 | -0.17(-6.91%) |
Nov 02, 2023 | 2.370 | 2.480 | 2.340 | 2.460 | 269,586 | +0.13(+5.58%) |
Nov 01, 2023 | 2.340 | 2.383 | 2.260 | 2.330 | 149,355 | +0.00(+0.00%) |
Oct 31, 2023 | 2.250 | 2.370 | 2.215 | 2.330 | 157,391 | +0.08(+3.56%) |
Oct 30, 2023 | 2.230 | 2.290 | 2.220 | 2.250 | 191,212 | +0.05(+2.27%) |
Oct 27, 2023 | 2.230 | 2.230 | 2.110 | 2.200 | 206,455 | -0.01(-0.45%) |
Oct 26, 2023 | 2.220 | 2.285 | 2.170 | 2.210 | 179,388 | -0.00(-0.23%) |
Oct 25, 2023 | 2.270 | 2.290 | 2.190 | 2.215 | 128,886 | -0.04(-1.99%) |
Oct 24, 2023 | 2.310 | 2.400 | 2.260 | 2.260 | 245,457 | -0.03(-1.31%) |
Oct 23, 2023 | 2.260 | 2.320 | 2.200 | 2.290 | 243,394 | -0.01(-0.43%) |
Oct 20, 2023 | 2.210 | 2.430 | 2.170 | 2.300 | 416,335 | +0.09(+4.07%) |
Oct 19, 2023 | 2.260 | 2.320 | 2.140 | 2.210 | 269,449 | -0.07(-3.07%) |
Oct 18, 2023 | 2.430 | 2.430 | 2.265 | 2.280 | 209,612 | -0.15(-6.17%) |
Oct 17, 2023 | 2.250 | 2.500 | 2.250 | 2.430 | 354,531 | +0.19(+8.48%) |
Oct 16, 2023 | 2.300 | 2.310 | 2.200 | 2.240 | 490,867 | +0.00(+0.00%) |
Oct 13, 2023 | 2.260 | 2.290 | 2.185 | 2.240 | 120,070 | +0.01(+0.45%) |
Oct 12, 2023 | 2.250 | 2.250 | 2.150 | 2.230 | 238,244 | +0.03(+1.36%) |
Oct 11, 2023 | 2.420 | 2.430 | 2.180 | 2.200 | 214,868 | -0.21(-8.71%) |
Oct 10, 2023 | 2.370 | 2.560 | 2.330 | 2.410 | 299,005 | +0.04(+1.69%) |
Oct 09, 2023 | 2.410 | 2.560 | 2.350 | 2.370 | 261,115 | -0.05(-2.07%) |
Oct 06, 2023 | 2.330 | 2.420 | 2.230 | 2.420 | 340,813 | +0.06(+2.54%) |
Oct 05, 2023 | 2.170 | 2.380 | 2.150 | 2.360 | 344,807 | +0.21(+9.77%) |
Oct 04, 2023 | 2.130 | 2.210 | 2.100 | 2.150 | 236,141 | +0.04(+1.90%) |
Oct 03, 2023 | 2.130 | 2.170 | 2.060 | 2.110 | 489,236 | -0.04(-1.63%) |