Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 1.720 | 1.720 | 1.610 | 1.670 | 311,037 | -0.04(-2.34%) |
Jun 10, 2024 | 1.580 | 1.720 | 1.560 | 1.710 | 410,589 | +0.13(+8.23%) |
Jun 07, 2024 | 1.590 | 1.630 | 1.560 | 1.580 | 464,446 | -0.01(-0.63%) |
Jun 06, 2024 | 1.560 | 1.620 | 1.560 | 1.590 | 458,947 | +0.02(+1.27%) |
Jun 05, 2024 | 1.530 | 1.580 | 1.500 | 1.570 | 269,601 | +0.04(+2.61%) |
Jun 04, 2024 | 1.530 | 1.560 | 1.460 | 1.530 | 630,530 | -0.01(-0.65%) |
Jun 03, 2024 | 1.580 | 1.590 | 1.505 | 1.540 | 381,856 | -0.04(-2.53%) |
May 31, 2024 | 1.610 | 1.610 | 1.520 | 1.580 | 2,329,219 | -0.02(-1.25%) |
May 30, 2024 | 1.640 | 1.660 | 1.590 | 1.600 | 333,997 | +0.00(+0.00%) |
May 29, 2024 | 1.650 | 1.650 | 1.600 | 1.600 | 481,608 | -0.05(-3.03%) |
May 28, 2024 | 1.760 | 1.770 | 1.630 | 1.650 | 441,914 | -0.06(-3.51%) |
May 24, 2024 | 1.750 | 1.750 | 1.680 | 1.710 | 429,717 | -0.01(-0.58%) |
May 23, 2024 | 1.800 | 1.800 | 1.680 | 1.720 | 587,804 | -0.07(-3.91%) |
May 22, 2024 | 1.880 | 1.880 | 1.780 | 1.790 | 472,290 | -0.07(-3.76%) |
May 21, 2024 | 1.890 | 1.960 | 1.840 | 1.860 | 486,637 | -0.04(-2.11%) |
May 20, 2024 | 1.820 | 1.900 | 1.770 | 1.900 | 445,803 | +0.11(+6.15%) |
May 17, 2024 | 1.810 | 1.840 | 1.770 | 1.790 | 413,904 | -0.01(-0.56%) |
May 16, 2024 | 1.830 | 1.870 | 1.780 | 1.800 | 470,207 | -0.03(-1.64%) |
May 15, 2024 | 1.910 | 1.910 | 1.810 | 1.830 | 507,875 | -0.05(-2.66%) |
May 14, 2024 | 1.870 | 1.910 | 1.830 | 1.880 | 449,679 | +0.08(+4.44%) |
May 13, 2024 | 1.810 | 1.850 | 1.800 | 1.800 | 338,673 | +0.05(+2.86%) |
May 10, 2024 | 1.800 | 1.810 | 1.680 | 1.750 | 580,893 | +0.00(+0.00%) |
May 09, 2024 | 1.850 | 1.850 | 1.740 | 1.750 | 706,167 | -0.04(-2.23%) |
May 08, 2024 | 1.920 | 1.990 | 1.780 | 1.790 | 534,223 | -0.15(-7.73%) |
May 07, 2024 | 1.970 | 2.005 | 1.915 | 1.940 | 460,558 | -0.05(-2.51%) |
May 06, 2024 | 2.050 | 2.110 | 1.960 | 1.990 | 549,258 | +0.04(+2.05%) |
May 03, 2024 | 1.990 | 2.000 | 1.895 | 1.950 | 418,226 | +0.01(+0.52%) |
May 02, 2024 | 1.930 | 1.980 | 1.910 | 1.940 | 359,830 | +0.03(+1.57%) |
May 01, 2024 | 1.860 | 1.950 | 1.830 | 1.910 | 452,400 | +0.08(+4.37%) |
Apr 30, 2024 | 1.880 | 1.890 | 1.800 | 1.830 | 458,354 | -0.07(-3.68%) |
Apr 29, 2024 | 1.930 | 1.975 | 1.881 | 1.900 | 310,430 | -0.02(-1.04%) |
Apr 26, 2024 | 1.900 | 1.950 | 1.870 | 1.920 | 411,626 | +0.01(+0.52%) |
Apr 25, 2024 | 1.900 | 1.940 | 1.860 | 1.910 | 459,381 | -0.05(-2.55%) |
Apr 24, 2024 | 1.970 | 2.020 | 1.915 | 1.960 | 445,112 | -0.01(-0.51%) |
Apr 23, 2024 | 1.910 | 1.980 | 1.860 | 1.970 | 548,037 | +0.05(+2.60%) |
Apr 22, 2024 | 1.880 | 1.970 | 1.820 | 1.920 | 465,501 | +0.06(+3.23%) |
Apr 19, 2024 | 1.850 | 1.890 | 1.750 | 1.860 | 909,937 | -0.01(-0.53%) |
Apr 18, 2024 | 1.810 | 1.920 | 1.790 | 1.870 | 675,234 | +0.05(+2.75%) |
Apr 17, 2024 | 1.790 | 1.870 | 1.770 | 1.820 | 612,455 | +0.03(+1.68%) |
Apr 16, 2024 | 1.920 | 1.930 | 1.780 | 1.790 | 814,504 | -0.13(-6.77%) |
Apr 15, 2024 | 2.020 | 2.020 | 1.905 | 1.920 | 361,591 | -0.10(-4.95%) |
Apr 12, 2024 | 2.100 | 2.190 | 1.980 | 2.020 | 911,248 | -0.23(-10.22%) |
Apr 11, 2024 | 2.250 | 2.300 | 2.100 | 2.250 | 696,022 | +0.04(+1.81%) |
Apr 10, 2024 | 2.240 | 2.250 | 2.110 | 2.210 | 788,567 | -0.14(-5.96%) |
Apr 09, 2024 | 2.230 | 2.370 | 2.120 | 2.350 | 1,290,538 | +0.19(+8.80%) |
Apr 08, 2024 | 2.500 | 2.530 | 2.150 | 2.160 | 1,769,025 | -0.20(-8.47%) |
Apr 05, 2024 | 1.950 | 2.390 | 1.820 | 2.360 | 1,982,556 | +0.37(+18.59%) |
Apr 04, 2024 | 1.920 | 2.149 | 1.909 | 1.990 | 1,075,291 | +0.15(+8.15%) |
Apr 03, 2024 | 1.790 | 1.890 | 1.710 | 1.840 | 925,963 | +0.16(+9.52%) |
Apr 02, 2024 | 1.800 | 1.850 | 1.680 | 1.680 | 1,038,374 | -0.14(-7.69%) |
Apr 01, 2024 | 1.950 | 2.000 | 1.790 | 1.820 | 1,537,234 | -0.11(-5.70%) |
Mar 28, 2024 | 2.120 | 2.145 | 1.920 | 1.930 | 1,197,422 | -0.15(-7.21%) |
Mar 27, 2024 | 2.210 | 2.240 | 1.850 | 2.080 | 3,849,087 | -0.57(-21.51%) |
Mar 26, 2024 | 2.800 | 2.860 | 2.420 | 2.650 | 3,022,771 | -0.04(-1.49%) |
Mar 25, 2024 | 2.950 | 3.560 | 2.510 | 2.690 | 11,160,415 | +0.36(+15.45%) |
Mar 22, 2024 | 2.070 | 2.365 | 2.000 | 2.330 | 1,903,908 | +0.27(+13.11%) |
Mar 21, 2024 | 2.040 | 2.150 | 2.010 | 2.060 | 378,169 | +0.01(+0.49%) |
Mar 20, 2024 | 1.910 | 2.065 | 1.890 | 2.050 | 302,823 | +0.13(+6.77%) |
Mar 19, 2024 | 1.880 | 1.940 | 1.820 | 1.920 | 129,663 | +0.03(+1.59%) |
Mar 18, 2024 | 1.900 | 1.900 | 1.845 | 1.890 | 148,396 | +0.01(+0.53%) |
Mar 15, 2024 | 1.780 | 1.900 | 1.780 | 1.880 | 545,623 | +0.07(+3.87%) |
Mar 14, 2024 | 1.950 | 1.950 | 1.770 | 1.810 | 360,922 | -0.13(-6.70%) |
Mar 13, 2024 | 1.950 | 1.980 | 1.860 | 1.940 | 224,696 | +0.02(+1.04%) |
Mar 12, 2024 | 1.870 | 1.980 | 1.854 | 1.920 | 239,944 | +0.03(+1.59%) |
Mar 11, 2024 | 1.840 | 1.930 | 1.840 | 1.890 | 173,277 | +0.04(+2.16%) |
Mar 08, 2024 | 1.870 | 1.920 | 1.840 | 1.850 | 324,077 | +0.01(+0.54%) |
Mar 07, 2024 | 1.810 | 1.885 | 1.809 | 1.840 | 170,267 | +0.04(+2.22%) |
Mar 06, 2024 | 1.860 | 1.865 | 1.770 | 1.800 | 256,788 | -0.04(-2.17%) |
Mar 05, 2024 | 1.990 | 1.990 | 1.830 | 1.840 | 368,080 | -0.16(-8.00%) |
Mar 04, 2024 | 1.970 | 2.029 | 1.920 | 2.000 | 307,297 | +0.05(+2.56%) |
Mar 01, 2024 | 2.070 | 2.100 | 1.950 | 1.950 | 313,918 | -0.13(-6.25%) |
Feb 29, 2024 | 1.930 | 2.080 | 1.920 | 2.080 | 569,252 | +0.17(+8.90%) |
Feb 28, 2024 | 1.910 | 1.979 | 1.910 | 1.910 | 125,898 | -0.05(-2.55%) |
Feb 27, 2024 | 1.940 | 1.975 | 1.900 | 1.960 | 166,315 | +0.05(+2.62%) |
Feb 26, 2024 | 1.870 | 1.950 | 1.870 | 1.910 | 333,201 | +0.05(+2.69%) |
Feb 23, 2024 | 1.870 | 1.920 | 1.830 | 1.860 | 222,750 | -0.01(-0.53%) |
Feb 22, 2024 | 1.880 | 1.910 | 1.830 | 1.870 | 267,247 | -0.01(-0.53%) |
Feb 21, 2024 | 1.970 | 1.980 | 1.850 | 1.880 | 362,657 | -0.09(-4.57%) |
Feb 20, 2024 | 2.030 | 2.060 | 1.960 | 1.970 | 322,798 | -0.08(-3.90%) |
Feb 16, 2024 | 2.060 | 2.100 | 2.000 | 2.050 | 364,979 | -0.01(-0.49%) |
Feb 15, 2024 | 1.940 | 2.070 | 1.930 | 2.060 | 409,103 | +0.11(+5.64%) |
Feb 14, 2024 | 1.760 | 1.950 | 1.760 | 1.950 | 656,494 | +0.21(+12.07%) |
Feb 13, 2024 | 1.830 | 1.830 | 1.725 | 1.740 | 571,868 | -0.11(-5.95%) |
Feb 12, 2024 | 1.780 | 1.885 | 1.780 | 1.850 | 413,721 | +0.08(+4.52%) |
Feb 09, 2024 | 1.680 | 1.770 | 1.655 | 1.770 | 333,185 | +0.11(+6.63%) |
Feb 08, 2024 | 1.650 | 1.735 | 1.625 | 1.660 | 365,574 | +0.02(+1.22%) |
Feb 07, 2024 | 1.750 | 1.770 | 1.580 | 1.640 | 404,340 | -0.11(-6.29%) |
Feb 06, 2024 | 1.780 | 1.850 | 1.750 | 1.750 | 317,829 | -0.04(-2.23%) |
Feb 05, 2024 | 1.900 | 1.920 | 1.780 | 1.790 | 369,837 | -0.13(-6.77%) |
Feb 02, 2024 | 1.890 | 1.950 | 1.890 | 1.920 | 214,171 | +0.00(+0.00%) |
Feb 01, 2024 | 1.950 | 2.020 | 1.900 | 1.920 | 362,265 | +0.00(+0.00%) |
Jan 31, 2024 | 2.000 | 2.080 | 1.910 | 1.920 | 429,118 | -0.08(-4.00%) |
Jan 30, 2024 | 2.010 | 2.050 | 2.000 | 2.000 | 290,282 | -0.02(-0.99%) |
Jan 29, 2024 | 1.850 | 2.030 | 1.850 | 2.020 | 369,531 | +0.15(+8.02%) |
Jan 26, 2024 | 1.900 | 1.930 | 1.830 | 1.870 | 315,756 | -0.03(-1.58%) |
Jan 25, 2024 | 1.870 | 1.900 | 1.840 | 1.900 | 430,807 | +0.03(+1.60%) |
Jan 24, 2024 | 1.910 | 1.975 | 1.840 | 1.870 | 504,707 | -0.05(-2.60%) |
Jan 23, 2024 | 1.910 | 2.000 | 1.880 | 1.920 | 445,366 | +0.01(+0.52%) |
Jan 22, 2024 | 1.840 | 2.015 | 1.840 | 1.910 | 527,558 | +0.06(+3.24%) |
Jan 19, 2024 | 1.860 | 1.870 | 1.730 | 1.850 | 796,128 | -0.06(-3.14%) |
Jan 18, 2024 | 2.260 | 2.303 | 1.870 | 1.910 | 1,920,913 | -0.35(-15.49%) |
Jan 17, 2024 | 2.270 | 2.290 | 2.170 | 2.260 | 315,913 | -0.06(-2.59%) |
Jan 16, 2024 | 2.360 | 2.360 | 2.290 | 2.320 | 343,714 | -0.08(-3.33%) |
Jan 12, 2024 | 2.590 | 2.590 | 2.390 | 2.400 | 281,258 | -0.14(-5.51%) |
Jan 11, 2024 | 2.620 | 2.650 | 2.480 | 2.540 | 472,781 | -0.10(-3.79%) |
Jan 10, 2024 | 2.640 | 2.700 | 2.560 | 2.640 | 414,098 | -0.01(-0.38%) |
Jan 09, 2024 | 2.890 | 2.900 | 2.640 | 2.650 | 584,302 | -0.17(-6.03%) |
Jan 08, 2024 | 2.760 | 2.830 | 2.690 | 2.820 | 426,161 | +0.06(+2.17%) |
Jan 05, 2024 | 3.020 | 3.040 | 2.740 | 2.760 | 804,901 | -0.29(-9.51%) |
Jan 04, 2024 | 3.130 | 3.170 | 3.000 | 3.050 | 389,596 | -0.06(-1.93%) |
Jan 03, 2024 | 3.380 | 3.380 | 3.051 | 3.110 | 558,906 | -0.30(-8.80%) |
Jan 02, 2024 | 3.410 | 3.480 | 3.320 | 3.410 | 530,601 | -0.02(-0.58%) |
Dec 29, 2023 | 3.860 | 3.870 | 3.420 | 3.430 | 549,627 | -0.43(-11.14%) |
Dec 28, 2023 | 3.940 | 3.995 | 3.840 | 3.860 | 523,140 | -0.10(-2.53%) |
Dec 27, 2023 | 3.910 | 4.005 | 3.840 | 3.960 | 696,477 | +0.04(+1.02%) |
Dec 26, 2023 | 3.880 | 4.020 | 3.870 | 3.920 | 600,393 | +0.05(+1.29%) |
Dec 22, 2023 | 3.950 | 3.990 | 3.820 | 3.870 | 643,771 | -0.10(-2.52%) |
Dec 21, 2023 | 3.750 | 3.980 | 3.740 | 3.970 | 970,242 | +0.32(+8.77%) |
Dec 20, 2023 | 3.795 | 4.010 | 3.500 | 3.650 | 3,078,072 | +0.26(+7.67%) |
Dec 19, 2023 | 3.400 | 3.450 | 3.312 | 3.390 | 745,375 | +0.00(+0.00%) |
Dec 18, 2023 | 3.480 | 3.500 | 3.360 | 3.390 | 521,201 | -0.10(-2.87%) |
Dec 15, 2023 | 3.460 | 3.515 | 3.410 | 3.490 | 1,374,614 | -0.01(-0.29%) |
Dec 14, 2023 | 3.370 | 3.560 | 3.280 | 3.500 | 874,427 | +0.25(+7.69%) |
Dec 13, 2023 | 3.180 | 3.260 | 3.140 | 3.250 | 741,073 | +0.08(+2.52%) |
Dec 12, 2023 | 3.230 | 3.250 | 3.150 | 3.170 | 272,724 | -0.06(-1.86%) |
Dec 11, 2023 | 3.210 | 3.280 | 3.200 | 3.230 | 284,147 | +0.00(+0.00%) |
Dec 08, 2023 | 3.250 | 3.270 | 3.180 | 3.230 | 332,353 | -0.06(-1.82%) |
Dec 07, 2023 | 3.200 | 3.310 | 3.120 | 3.290 | 578,868 | +0.12(+3.79%) |
Dec 06, 2023 | 3.200 | 3.212 | 3.155 | 3.170 | 404,311 | +0.00(+0.00%) |
Dec 05, 2023 | 3.100 | 3.210 | 3.080 | 3.170 | 460,937 | +0.09(+2.92%) |
Dec 04, 2023 | 3.320 | 3.400 | 3.030 | 3.080 | 553,573 | -0.24(-7.23%) |
Dec 01, 2023 | 3.300 | 3.420 | 3.170 | 3.320 | 753,151 | +0.02(+0.61%) |
Nov 30, 2023 | 3.310 | 3.310 | 3.180 | 3.300 | 2,005,314 | +0.02(+0.61%) |
Nov 29, 2023 | 3.250 | 3.310 | 3.220 | 3.280 | 585,622 | +0.00(+0.00%) |
Nov 28, 2023 | 3.290 | 3.350 | 3.160 | 3.280 | 591,100 | -0.04(-1.20%) |
Nov 27, 2023 | 3.360 | 3.440 | 3.190 | 3.320 | 795,491 | -0.04(-1.19%) |
Nov 24, 2023 | 3.140 | 3.390 | 3.070 | 3.360 | 316,593 | +0.17(+5.33%) |
Nov 22, 2023 | 3.090 | 3.341 | 3.090 | 3.190 | 519,734 | +0.11(+3.57%) |
Nov 21, 2023 | 2.910 | 3.090 | 2.910 | 3.080 | 535,478 | +0.11(+3.70%) |
Nov 20, 2023 | 2.930 | 2.980 | 2.900 | 2.970 | 409,018 | +0.04(+1.37%) |
Nov 17, 2023 | 2.870 | 2.950 | 2.810 | 2.930 | 391,124 | +0.09(+3.17%) |
Nov 16, 2023 | 2.850 | 2.930 | 2.800 | 2.840 | 515,239 | +0.02(+0.71%) |
Nov 15, 2023 | 2.620 | 2.930 | 2.620 | 2.820 | 651,681 | +0.23(+8.88%) |
Nov 14, 2023 | 2.380 | 2.600 | 2.380 | 2.590 | 359,464 | +0.30(+13.10%) |
Nov 13, 2023 | 2.240 | 2.315 | 2.205 | 2.290 | 153,866 | +0.04(+1.78%) |
Nov 10, 2023 | 2.340 | 2.340 | 2.175 | 2.250 | 264,262 | -0.05(-2.17%) |
Nov 09, 2023 | 2.300 | 2.420 | 2.250 | 2.300 | 144,245 | +0.00(+0.00%) |
Nov 08, 2023 | 2.260 | 2.310 | 2.070 | 2.300 | 201,332 | -0.01(-0.43%) |
Nov 07, 2023 | 2.240 | 2.310 | 2.170 | 2.310 | 166,311 | +0.06(+2.67%) |
Nov 06, 2023 | 2.390 | 2.390 | 2.240 | 2.250 | 172,784 | -0.20(-8.16%) |
Nov 03, 2023 | 2.640 | 2.640 | 2.405 | 2.450 | 232,920 | -0.17(-6.49%) |
Nov 02, 2023 | 2.550 | 2.650 | 2.510 | 2.620 | 249,819 | +0.12(+4.80%) |