Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.560 | 1.790 | 1.110 | 1.180 | 19,952,700 | +0.00(+0.08%) |
May 09, 2024 | 1.270 | 1.273 | 1.165 | 1.179 | 12,935 | -0.07(-5.67%) |
May 08, 2024 | 1.281 | 1.281 | 1.250 | 1.250 | 11,131 | -0.03(-2.34%) |
May 07, 2024 | 1.310 | 1.333 | 1.280 | 1.280 | 8,381 | -0.03(-2.29%) |
May 06, 2024 | 1.360 | 1.430 | 1.310 | 1.310 | 15,214 | -0.08(-5.76%) |
May 03, 2024 | 1.330 | 1.400 | 1.330 | 1.390 | 5,666 | +0.02(+1.83%) |
May 02, 2024 | 1.370 | 1.392 | 1.340 | 1.365 | 4,635 | +0.04(+3.41%) |
May 01, 2024 | 1.385 | 1.391 | 1.304 | 1.320 | 9,701 | -0.06(-4.35%) |
Apr 30, 2024 | 1.370 | 1.425 | 1.370 | 1.380 | 7,863 | +0.01(+0.73%) |
Apr 29, 2024 | 1.360 | 1.420 | 1.350 | 1.370 | 3,340 | +0.01(+0.74%) |
Apr 26, 2024 | 1.500 | 1.500 | 1.330 | 1.360 | 19,769 | -0.14(-9.51%) |
Apr 25, 2024 | 1.500 | 1.503 | 1.502 | 1.503 | 721 | -0.03(-1.76%) |
Apr 24, 2024 | 1.510 | 1.530 | 1.510 | 1.530 | 619 | +0.02(+1.20%) |
Apr 23, 2024 | 1.500 | 1.550 | 1.500 | 1.512 | 17,053 | +0.03(+2.16%) |
Apr 22, 2024 | 1.470 | 1.480 | 1.421 | 1.480 | 1,438 | +0.02(+1.37%) |
Apr 19, 2024 | 1.460 | 1.480 | 1.428 | 1.460 | 18,493 | +0.04(+3.18%) |
Apr 18, 2024 | 1.425 | 1.445 | 1.415 | 1.415 | 2,296 | -0.00(-0.35%) |
Apr 17, 2024 | 1.430 | 1.489 | 1.350 | 1.420 | 15,388 | -0.02(-1.38%) |
Apr 16, 2024 | 1.450 | 1.460 | 1.430 | 1.440 | 8,071 | -0.01(-0.70%) |
Apr 15, 2024 | 1.480 | 1.480 | 1.450 | 1.450 | 2,339 | -0.06(-3.98%) |
Apr 12, 2024 | 1.560 | 1.560 | 1.460 | 1.510 | 13,713 | -0.05(-3.20%) |
Apr 11, 2024 | 1.620 | 1.630 | 1.550 | 1.560 | 6,865 | -0.08(-4.88%) |
Apr 10, 2024 | 1.689 | 1.689 | 1.640 | 1.640 | 2,890 | -0.02(-1.03%) |
Apr 09, 2024 | 1.650 | 1.696 | 1.640 | 1.657 | 6,018 | -0.02(-1.37%) |
Apr 08, 2024 | 1.700 | 1.715 | 1.660 | 1.680 | 13,802 | -0.07(-4.00%) |
Apr 05, 2024 | 1.770 | 1.770 | 1.680 | 1.750 | 7,232 | +0.04(+2.34%) |
Apr 04, 2024 | 1.710 | 1.736 | 1.700 | 1.710 | 3,666 | -0.02(-1.16%) |
Apr 03, 2024 | 1.760 | 1.760 | 1.730 | 1.730 | 7,841 | -0.03(-1.70%) |
Apr 02, 2024 | 1.730 | 1.770 | 1.690 | 1.760 | 13,030 | +0.03(+1.73%) |
Apr 01, 2024 | 1.680 | 1.760 | 1.670 | 1.730 | 3,787 | +0.05(+2.98%) |
Mar 28, 2024 | 1.740 | 1.740 | 1.670 | 1.680 | 14,918 | -0.03(-1.75%) |
Mar 27, 2024 | 1.790 | 1.800 | 1.692 | 1.710 | 6,749 | -0.04(-2.29%) |
Mar 26, 2024 | 1.750 | 1.780 | 1.650 | 1.750 | 7,815 | +0.01(+0.57%) |
Mar 25, 2024 | 1.660 | 1.850 | 1.660 | 1.740 | 51,279 | +0.03(+1.75%) |
Mar 22, 2024 | 1.730 | 1.730 | 1.660 | 1.710 | 16,059 | +0.05(+3.01%) |
Mar 21, 2024 | 1.640 | 1.700 | 1.620 | 1.660 | 5,750 | +0.02(+1.22%) |
Mar 20, 2024 | 1.620 | 1.640 | 1.610 | 1.640 | 6,532 | +0.00(+0.00%) |
Mar 19, 2024 | 1.660 | 1.696 | 1.620 | 1.640 | 7,633 | -0.03(-1.80%) |
Mar 18, 2024 | 1.700 | 1.720 | 1.630 | 1.670 | 10,809 | -0.06(-3.47%) |
Mar 15, 2024 | 1.710 | 1.730 | 1.663 | 1.730 | 3,181 | +0.04(+2.37%) |
Mar 14, 2024 | 1.660 | 1.690 | 1.624 | 1.690 | 6,607 | +0.03(+1.81%) |
Mar 13, 2024 | 1.640 | 1.730 | 1.630 | 1.660 | 5,708 | -0.03(-1.78%) |
Mar 12, 2024 | 1.723 | 1.730 | 1.650 | 1.690 | 7,665 | -0.04(-2.05%) |
Mar 11, 2024 | 1.720 | 1.725 | 1.690 | 1.725 | 7,388 | +0.04(+2.40%) |
Mar 08, 2024 | 1.730 | 1.730 | 1.662 | 1.685 | 8,811 | -0.01(-0.88%) |
Mar 07, 2024 | 1.657 | 1.710 | 1.657 | 1.700 | 3,657 | -0.02(-1.16%) |
Mar 06, 2024 | 1.750 | 1.750 | 1.700 | 1.720 | 3,087 | -0.01(-0.58%) |
Mar 05, 2024 | 1.690 | 1.730 | 1.660 | 1.730 | 11,372 | +0.08(+4.84%) |
Mar 04, 2024 | 1.740 | 1.740 | 1.650 | 1.650 | 7,083 | -0.09(-5.17%) |
Mar 01, 2024 | 1.610 | 1.800 | 1.610 | 1.740 | 10,476 | +0.02(+1.16%) |
Feb 29, 2024 | 1.610 | 1.840 | 1.610 | 1.720 | 14,966 | -0.01(-0.58%) |
Feb 28, 2024 | 1.670 | 1.828 | 1.670 | 1.730 | 12,597 | -0.01(-0.57%) |
Feb 27, 2024 | 1.760 | 1.760 | 1.715 | 1.740 | 2,814 | -0.01(-0.29%) |
Feb 26, 2024 | 1.700 | 1.794 | 1.700 | 1.745 | 6,194 | +0.05(+2.65%) |
Feb 23, 2024 | 1.630 | 1.740 | 1.630 | 1.700 | 3,334 | -0.01(-0.39%) |
Feb 22, 2024 | 1.610 | 1.800 | 1.610 | 1.707 | 4,317 | +0.01(+0.39%) |
Feb 21, 2024 | 1.650 | 1.789 | 1.650 | 1.700 | 8,459 | +0.05(+3.03%) |
Feb 20, 2024 | 1.650 | 1.734 | 1.640 | 1.650 | 5,558 | -0.02(-1.20%) |
Feb 16, 2024 | 1.750 | 1.750 | 1.667 | 1.670 | 10,629 | +0.03(+1.83%) |
Feb 15, 2024 | 1.707 | 1.790 | 1.600 | 1.640 | 10,395 | -0.09(-5.20%) |
Feb 14, 2024 | 1.750 | 1.800 | 1.730 | 1.730 | 4,030 | +0.00(+0.00%) |
Feb 13, 2024 | 1.760 | 1.835 | 1.700 | 1.730 | 10,071 | -0.02(-1.14%) |
Feb 12, 2024 | 1.850 | 1.850 | 1.721 | 1.750 | 3,709 | +0.01(+0.72%) |
Feb 09, 2024 | 1.790 | 1.850 | 1.700 | 1.738 | 10,719 | -0.00(-0.14%) |
Feb 08, 2024 | 1.736 | 1.751 | 1.730 | 1.740 | 5,893 | -0.03(-1.59%) |
Feb 07, 2024 | 1.730 | 1.768 | 1.730 | 1.768 | 3,270 | -0.01(-0.66%) |
Feb 06, 2024 | 1.750 | 1.780 | 1.720 | 1.780 | 4,618 | -0.00(-0.28%) |
Feb 05, 2024 | 1.700 | 1.815 | 1.700 | 1.785 | 3,778 | -0.02(-0.83%) |
Feb 02, 2024 | 1.795 | 1.840 | 1.794 | 1.800 | 1,042 | +0.00(+0.00%) |
Feb 01, 2024 | 1.880 | 1.880 | 1.760 | 1.800 | 5,024 | -0.02(-1.10%) |
Jan 31, 2024 | 1.800 | 1.856 | 1.770 | 1.820 | 4,260 | +0.04(+2.25%) |
Jan 30, 2024 | 1.710 | 1.790 | 1.700 | 1.780 | 2,947 | +0.02(+1.14%) |
Jan 29, 2024 | 1.790 | 1.790 | 1.700 | 1.760 | 7,338 | -0.04(-2.22%) |
Jan 26, 2024 | 1.915 | 1.915 | 1.800 | 1.800 | 21,172 | -0.12(-6.23%) |
Jan 25, 2024 | 1.980 | 1.980 | 1.895 | 1.920 | 9,634 | +0.01(+0.50%) |
Jan 24, 2024 | 2.000 | 2.100 | 1.830 | 1.910 | 9,840 | -0.04(-2.05%) |
Jan 23, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 972 | +0.03(+1.56%) |
Jan 22, 2024 | 1.830 | 2.015 | 1.810 | 1.920 | 8,393 | +0.02(+1.32%) |
Jan 19, 2024 | 1.980 | 1.990 | 1.895 | 1.895 | 3,817 | -0.07(-3.81%) |
Jan 18, 2024 | 1.942 | 1.978 | 1.942 | 1.970 | 5,643 | +0.08(+4.23%) |
Jan 17, 2024 | 1.880 | 1.900 | 1.840 | 1.890 | 8,984 | -0.05(-2.58%) |
Jan 16, 2024 | 1.910 | 1.940 | 1.900 | 1.940 | 4,752 | -0.04(-2.02%) |
Jan 12, 2024 | 1.980 | 1.985 | 1.930 | 1.980 | 8,497 | +0.03(+1.54%) |
Jan 11, 2024 | 1.970 | 1.970 | 1.925 | 1.950 | 2,865 | -0.01(-0.26%) |
Jan 10, 2024 | 2.030 | 2.030 | 1.890 | 1.955 | 7,847 | -0.05(-2.74%) |
Jan 09, 2024 | 2.010 | 2.010 | 1.900 | 2.010 | 15,479 | -0.03(-1.47%) |
Jan 08, 2024 | 2.140 | 2.140 | 1.990 | 2.040 | 7,024 | -0.06(-2.86%) |
Jan 05, 2024 | 2.090 | 2.114 | 1.990 | 2.100 | 14,675 | -0.08(-3.67%) |
Jan 04, 2024 | 2.230 | 2.230 | 2.050 | 2.180 | 5,355 | +0.01(+0.46%) |
Jan 03, 2024 | 2.180 | 2.240 | 2.160 | 2.170 | 11,974 | +0.00(+0.23%) |
Jan 02, 2024 | 2.180 | 2.290 | 2.050 | 2.165 | 37,487 | -0.02(-1.14%) |
Dec 29, 2023 | 2.200 | 2.220 | 2.071 | 2.190 | 31,094 | +0.01(+0.46%) |
Dec 28, 2023 | 2.080 | 2.350 | 2.080 | 2.180 | 65,782 | +0.10(+4.81%) |
Dec 27, 2023 | 1.990 | 2.100 | 1.940 | 2.080 | 80,934 | +0.16(+8.33%) |
Dec 26, 2023 | 1.890 | 1.935 | 1.800 | 1.920 | 19,837 | +0.03(+1.59%) |
Dec 22, 2023 | 1.820 | 2.020 | 1.810 | 1.890 | 33,100 | +0.02(+1.07%) |
Dec 21, 2023 | 1.875 | 1.930 | 1.810 | 1.870 | 27,944 | -0.01(-0.53%) |
Dec 20, 2023 | 1.860 | 1.955 | 1.820 | 1.880 | 6,952 | +0.00(+0.00%) |
Dec 19, 2023 | 1.850 | 1.890 | 1.780 | 1.880 | 25,467 | +0.05(+2.73%) |
Dec 18, 2023 | 2.000 | 2.000 | 1.820 | 1.830 | 10,565 | -0.17(-8.50%) |
Dec 15, 2023 | 2.050 | 2.160 | 1.940 | 2.000 | 38,097 | +0.00(+0.00%) |
Dec 14, 2023 | 1.770 | 2.070 | 1.770 | 2.000 | 20,784 | +0.23(+12.99%) |
Dec 13, 2023 | 1.770 | 1.780 | 1.715 | 1.770 | 8,047 | -0.06(-3.28%) |
Dec 12, 2023 | 1.950 | 1.970 | 1.830 | 1.830 | 14,341 | -0.11(-5.91%) |
Dec 11, 2023 | 2.030 | 2.047 | 1.900 | 1.945 | 14,350 | -0.07(-3.71%) |
Dec 08, 2023 | 2.050 | 2.220 | 2.000 | 2.020 | 28,101 | -0.07(-3.35%) |
Dec 07, 2023 | 2.000 | 2.150 | 2.000 | 2.090 | 11,936 | -0.03(-1.42%) |
Dec 06, 2023 | 2.190 | 2.190 | 2.020 | 2.120 | 27,529 | +0.02(+0.95%) |
Dec 05, 2023 | 2.060 | 2.200 | 2.004 | 2.100 | 21,439 | +0.04(+1.94%) |
Dec 04, 2023 | 2.060 | 2.200 | 2.020 | 2.060 | 58,017 | -0.04(-1.90%) |