Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.060 | 2.155 | 2.040 | 2.130 | 252,637 | +0.06(+2.90%) |
May 21, 2024 | 2.070 | 2.230 | 2.050 | 2.070 | 272,315 | -0.06(-2.82%) |
May 20, 2024 | 2.390 | 2.400 | 2.050 | 2.130 | 1,154,834 | -0.26(-10.88%) |
May 17, 2024 | 2.510 | 2.530 | 2.370 | 2.390 | 290,140 | -0.08(-3.24%) |
May 16, 2024 | 2.360 | 2.500 | 2.360 | 2.470 | 885,711 | +0.15(+6.47%) |
May 15, 2024 | 2.420 | 2.430 | 2.275 | 2.320 | 210,196 | -0.05(-2.11%) |
May 14, 2024 | 2.450 | 2.500 | 2.320 | 2.370 | 387,559 | -0.07(-2.87%) |
May 13, 2024 | 2.320 | 2.500 | 2.320 | 2.440 | 442,112 | +0.12(+5.17%) |
May 10, 2024 | 2.460 | 2.460 | 2.275 | 2.320 | 302,123 | -0.10(-4.13%) |
May 09, 2024 | 2.380 | 2.540 | 2.370 | 2.420 | 513,308 | +0.06(+2.54%) |
May 08, 2024 | 2.300 | 2.380 | 2.230 | 2.360 | 180,936 | +0.03(+1.29%) |
May 07, 2024 | 2.290 | 2.355 | 2.260 | 2.330 | 569,747 | -0.02(-0.85%) |
May 06, 2024 | 2.310 | 2.380 | 2.295 | 2.350 | 494,878 | +0.06(+2.62%) |
May 03, 2024 | 2.410 | 2.410 | 2.270 | 2.290 | 463,326 | -0.09(-3.78%) |
May 02, 2024 | 2.370 | 2.430 | 2.280 | 2.380 | 567,657 | +0.10(+4.39%) |
May 01, 2024 | 2.260 | 2.329 | 2.203 | 2.280 | 101,171 | +0.01(+0.44%) |
Apr 30, 2024 | 2.250 | 2.326 | 2.210 | 2.270 | 447,908 | -0.02(-0.87%) |
Apr 29, 2024 | 2.280 | 2.340 | 2.170 | 2.290 | 505,761 | +0.03(+1.33%) |
Apr 26, 2024 | 2.120 | 2.265 | 2.120 | 2.260 | 447,707 | +0.21(+10.24%) |
Apr 25, 2024 | 2.050 | 2.100 | 2.020 | 2.050 | 151,669 | -0.03(-1.44%) |
Apr 24, 2024 | 2.100 | 2.135 | 2.035 | 2.080 | 620,681 | +0.02(+0.97%) |
Apr 23, 2024 | 2.060 | 2.190 | 2.050 | 2.060 | 308,116 | +0.00(+0.00%) |
Apr 22, 2024 | 1.870 | 2.110 | 1.863 | 2.060 | 298,964 | +0.14(+7.29%) |
Apr 19, 2024 | 2.000 | 2.030 | 1.920 | 1.920 | 294,815 | -0.11(-5.42%) |
Apr 18, 2024 | 2.050 | 2.090 | 2.000 | 2.030 | 252,742 | -0.02(-0.98%) |
Apr 17, 2024 | 2.210 | 2.265 | 2.040 | 2.050 | 636,166 | -0.13(-5.96%) |
Apr 16, 2024 | 2.260 | 2.280 | 2.158 | 2.180 | 531,706 | -0.10(-4.39%) |
Apr 15, 2024 | 2.160 | 2.400 | 2.127 | 2.280 | 931,014 | +0.08(+3.64%) |
Apr 12, 2024 | 2.370 | 2.383 | 2.150 | 2.200 | 616,214 | -0.19(-7.95%) |
Apr 11, 2024 | 2.220 | 2.440 | 2.130 | 2.390 | 790,909 | +0.19(+8.64%) |
Apr 10, 2024 | 2.240 | 2.380 | 2.140 | 2.200 | 963,551 | -0.07(-3.08%) |
Apr 09, 2024 | 1.840 | 2.290 | 1.840 | 2.270 | 1,831,201 | +0.47(+26.11%) |
Apr 08, 2024 | 1.920 | 1.936 | 1.790 | 1.800 | 337,722 | -0.12(-6.25%) |
Apr 05, 2024 | 1.930 | 2.005 | 1.850 | 1.920 | 389,990 | +0.00(+0.00%) |
Apr 04, 2024 | 1.700 | 2.080 | 1.685 | 1.920 | 1,786,070 | +0.28(+17.07%) |
Apr 03, 2024 | 1.660 | 1.690 | 1.610 | 1.640 | 569,170 | -0.04(-2.38%) |
Apr 02, 2024 | 1.740 | 1.750 | 1.650 | 1.680 | 320,048 | -0.08(-4.55%) |
Apr 01, 2024 | 1.690 | 1.790 | 1.690 | 1.760 | 143,609 | +0.08(+4.76%) |
Mar 28, 2024 | 1.680 | 1.765 | 1.680 | 1.680 | 172,539 | -0.02(-1.18%) |
Mar 27, 2024 | 1.690 | 1.715 | 1.660 | 1.700 | 151,699 | +0.00(+0.00%) |
Mar 26, 2024 | 1.710 | 1.750 | 1.671 | 1.700 | 567,282 | -0.03(-1.73%) |
Mar 25, 2024 | 1.670 | 1.730 | 1.660 | 1.730 | 298,672 | +0.05(+2.98%) |
Mar 22, 2024 | 1.710 | 1.740 | 1.670 | 1.680 | 220,891 | -0.06(-3.45%) |
Mar 21, 2024 | 1.710 | 1.750 | 1.690 | 1.740 | 225,756 | +0.03(+1.75%) |
Mar 20, 2024 | 1.730 | 1.802 | 1.670 | 1.710 | 576,281 | -0.04(-2.29%) |
Mar 19, 2024 | 1.680 | 1.780 | 1.660 | 1.750 | 366,159 | +0.03(+1.74%) |
Mar 18, 2024 | 1.620 | 1.760 | 1.600 | 1.720 | 705,531 | -0.06(-3.37%) |
Mar 15, 2024 | 1.880 | 1.920 | 1.735 | 1.780 | 2,224,314 | -0.10(-5.32%) |
Mar 14, 2024 | 1.970 | 1.970 | 1.820 | 1.880 | 360,015 | -0.09(-4.57%) |
Mar 13, 2024 | 1.870 | 1.990 | 1.850 | 1.970 | 399,681 | +0.08(+4.23%) |
Mar 12, 2024 | 1.910 | 1.910 | 1.835 | 1.890 | 348,931 | +0.02(+1.07%) |
Mar 11, 2024 | 1.780 | 2.000 | 1.780 | 1.870 | 705,745 | +0.14(+8.09%) |
Mar 08, 2024 | 1.710 | 1.812 | 1.710 | 1.730 | 218,844 | -0.02(-1.14%) |
Mar 07, 2024 | 1.720 | 1.770 | 1.705 | 1.750 | 192,206 | +0.02(+1.16%) |
Mar 06, 2024 | 1.670 | 1.755 | 1.660 | 1.730 | 211,666 | +0.09(+5.49%) |
Mar 05, 2024 | 1.690 | 1.690 | 1.630 | 1.640 | 211,459 | -0.06(-3.53%) |
Mar 04, 2024 | 1.770 | 1.790 | 1.700 | 1.700 | 379,358 | -0.11(-6.08%) |
Mar 01, 2024 | 1.850 | 1.856 | 1.760 | 1.810 | 188,219 | -0.03(-1.63%) |
Feb 29, 2024 | 1.840 | 1.900 | 1.800 | 1.840 | 182,971 | +0.04(+2.22%) |
Feb 28, 2024 | 1.770 | 1.855 | 1.680 | 1.800 | 315,003 | -0.02(-1.10%) |
Feb 27, 2024 | 1.760 | 1.830 | 1.760 | 1.820 | 287,703 | +0.07(+4.00%) |
Feb 26, 2024 | 1.730 | 1.809 | 1.720 | 1.750 | 362,143 | +0.04(+2.34%) |
Feb 23, 2024 | 1.790 | 1.790 | 1.680 | 1.710 | 322,960 | -0.04(-2.29%) |
Feb 22, 2024 | 1.840 | 1.840 | 1.730 | 1.750 | 298,883 | -0.08(-4.37%) |
Feb 21, 2024 | 1.920 | 1.970 | 1.820 | 1.830 | 195,849 | -0.08(-4.19%) |
Feb 20, 2024 | 1.930 | 1.930 | 1.820 | 1.910 | 268,324 | -0.02(-1.04%) |
Feb 16, 2024 | 2.020 | 2.020 | 1.890 | 1.930 | 427,317 | +0.03(+1.58%) |
Feb 15, 2024 | 1.840 | 1.915 | 1.815 | 1.900 | 277,292 | +0.11(+6.15%) |
Feb 14, 2024 | 1.720 | 1.815 | 1.720 | 1.790 | 196,579 | +0.09(+5.29%) |
Feb 13, 2024 | 1.760 | 1.760 | 1.670 | 1.700 | 251,733 | -0.11(-6.08%) |
Feb 12, 2024 | 1.690 | 1.835 | 1.685 | 1.810 | 251,195 | +0.12(+7.10%) |
Feb 09, 2024 | 1.690 | 1.700 | 1.620 | 1.690 | 241,556 | +0.00(+0.00%) |
Feb 08, 2024 | 1.680 | 1.690 | 1.620 | 1.690 | 173,295 | -0.02(-1.17%) |
Feb 07, 2024 | 1.700 | 1.750 | 1.670 | 1.710 | 233,198 | -0.05(-2.84%) |
Feb 06, 2024 | 1.710 | 1.780 | 1.680 | 1.760 | 257,086 | +0.13(+7.98%) |
Feb 05, 2024 | 1.700 | 1.720 | 1.565 | 1.630 | 542,973 | -0.06(-3.55%) |
Feb 02, 2024 | 1.730 | 1.740 | 1.670 | 1.690 | 194,210 | -0.06(-3.43%) |
Feb 01, 2024 | 1.750 | 1.840 | 1.730 | 1.750 | 168,029 | -0.01(-0.57%) |
Jan 31, 2024 | 1.810 | 1.870 | 1.750 | 1.760 | 171,634 | -0.06(-3.30%) |
Jan 30, 2024 | 1.870 | 1.890 | 1.810 | 1.820 | 211,546 | -0.05(-2.67%) |
Jan 29, 2024 | 1.910 | 1.910 | 1.810 | 1.870 | 242,412 | -0.06(-3.11%) |
Jan 26, 2024 | 1.900 | 1.940 | 1.900 | 1.930 | 90,799 | +0.02(+1.05%) |
Jan 25, 2024 | 1.870 | 1.920 | 1.840 | 1.910 | 153,507 | +0.04(+2.14%) |
Jan 24, 2024 | 1.950 | 1.970 | 1.850 | 1.870 | 208,489 | -0.02(-1.06%) |
Jan 23, 2024 | 1.820 | 2.030 | 1.820 | 1.890 | 264,416 | +0.15(+8.93%) |
Jan 22, 2024 | 1.760 | 1.825 | 1.710 | 1.735 | 244,994 | -0.03(-1.98%) |
Jan 19, 2024 | 1.820 | 1.820 | 1.750 | 1.770 | 271,490 | -0.05(-3.01%) |
Jan 18, 2024 | 1.850 | 1.930 | 1.805 | 1.825 | 497,936 | +0.03(+1.96%) |
Jan 17, 2024 | 1.850 | 1.850 | 1.760 | 1.790 | 403,709 | -0.10(-5.29%) |
Jan 16, 2024 | 1.970 | 1.980 | 1.820 | 1.890 | 1,019,370 | -0.09(-4.55%) |
Jan 12, 2024 | 2.010 | 2.080 | 1.970 | 1.980 | 462,361 | -0.03(-1.49%) |
Jan 11, 2024 | 2.050 | 2.054 | 1.980 | 2.010 | 333,912 | -0.03(-1.47%) |
Jan 10, 2024 | 2.060 | 2.080 | 2.010 | 2.040 | 190,371 | -0.02(-0.97%) |
Jan 09, 2024 | 2.100 | 2.110 | 2.040 | 2.060 | 270,289 | -0.07(-3.29%) |
Jan 08, 2024 | 2.090 | 2.150 | 2.000 | 2.130 | 410,670 | +0.05(+2.40%) |
Jan 05, 2024 | 2.100 | 2.130 | 2.050 | 2.080 | 266,699 | -0.04(-1.89%) |
Jan 04, 2024 | 2.100 | 2.120 | 2.075 | 2.120 | 153,451 | +0.02(+0.95%) |
Jan 03, 2024 | 2.120 | 2.130 | 2.070 | 2.100 | 193,683 | -0.04(-1.87%) |
Jan 02, 2024 | 2.120 | 2.225 | 2.110 | 2.140 | 228,037 | -0.05(-2.28%) |
Dec 29, 2023 | 2.250 | 2.300 | 2.170 | 2.190 | 432,362 | -0.11(-4.78%) |
Dec 28, 2023 | 2.270 | 2.420 | 2.270 | 2.300 | 511,994 | +0.09(+4.07%) |
Dec 27, 2023 | 2.220 | 2.290 | 2.195 | 2.210 | 294,584 | -0.02(-0.90%) |
Dec 26, 2023 | 2.170 | 2.290 | 2.110 | 2.230 | 400,598 | +0.10(+4.69%) |
Dec 22, 2023 | 2.070 | 2.200 | 2.070 | 2.130 | 302,249 | -0.06(-2.74%) |
Dec 21, 2023 | 2.150 | 2.190 | 2.060 | 2.190 | 479,556 | +0.05(+2.34%) |
Dec 20, 2023 | 2.230 | 2.250 | 2.130 | 2.140 | 326,074 | -0.10(-4.46%) |
Dec 19, 2023 | 2.180 | 2.285 | 2.175 | 2.240 | 358,267 | +0.06(+2.75%) |
Dec 18, 2023 | 2.150 | 2.245 | 2.140 | 2.180 | 400,883 | +0.02(+0.93%) |
Dec 15, 2023 | 2.200 | 2.220 | 2.080 | 2.160 | 1,848,426 | -0.02(-0.92%) |
Dec 14, 2023 | 2.110 | 2.210 | 2.030 | 2.180 | 632,317 | +0.10(+4.81%) |
Dec 13, 2023 | 1.970 | 2.100 | 1.960 | 2.080 | 692,990 | +0.12(+6.12%) |
Dec 12, 2023 | 2.000 | 2.020 | 1.940 | 1.960 | 697,441 | -0.07(-3.45%) |
Dec 11, 2023 | 2.130 | 2.161 | 2.010 | 2.030 | 1,032,729 | -0.13(-6.02%) |
Dec 08, 2023 | 2.180 | 2.240 | 2.140 | 2.160 | 330,697 | -0.04(-1.82%) |
Dec 07, 2023 | 2.330 | 2.380 | 2.171 | 2.200 | 282,273 | -0.13(-5.58%) |
Dec 06, 2023 | 2.280 | 2.475 | 2.270 | 2.330 | 278,426 | +0.04(+1.75%) |
Dec 05, 2023 | 2.240 | 2.340 | 2.240 | 2.290 | 159,897 | -0.02(-0.87%) |
Dec 04, 2023 | 2.340 | 2.340 | 2.200 | 2.310 | 420,476 | -0.03(-1.28%) |
Dec 01, 2023 | 2.310 | 2.360 | 2.235 | 2.340 | 290,116 | +0.00(+0.00%) |
Nov 30, 2023 | 2.450 | 2.480 | 2.310 | 2.340 | 272,764 | -0.11(-4.49%) |
Nov 29, 2023 | 2.500 | 2.500 | 2.408 | 2.450 | 172,342 | -0.05(-2.00%) |
Nov 28, 2023 | 2.470 | 2.505 | 2.400 | 2.500 | 316,027 | +0.01(+0.40%) |
Nov 27, 2023 | 2.460 | 2.710 | 2.450 | 2.490 | 580,149 | +0.13(+5.51%) |
Nov 24, 2023 | 2.390 | 2.489 | 2.350 | 2.360 | 151,321 | -0.03(-1.26%) |
Nov 22, 2023 | 2.560 | 2.590 | 2.380 | 2.390 | 337,959 | -0.18(-7.00%) |
Nov 21, 2023 | 2.300 | 2.650 | 2.300 | 2.570 | 662,096 | +0.16(+6.64%) |
Nov 20, 2023 | 2.200 | 2.470 | 2.110 | 2.410 | 573,782 | +0.05(+2.12%) |
Nov 17, 2023 | 2.280 | 2.410 | 2.280 | 2.360 | 286,767 | +0.05(+2.16%) |
Nov 16, 2023 | 2.350 | 2.365 | 2.240 | 2.310 | 307,237 | -0.13(-5.33%) |
Nov 15, 2023 | 2.420 | 2.490 | 2.420 | 2.440 | 338,366 | +0.08(+3.61%) |
Nov 14, 2023 | 2.380 | 2.418 | 2.310 | 2.355 | 212,570 | +0.06(+2.39%) |
Nov 13, 2023 | 2.210 | 2.350 | 2.200 | 2.300 | 154,397 | +0.12(+5.50%) |
Nov 10, 2023 | 2.200 | 2.210 | 2.105 | 2.180 | 314,853 | -0.03(-1.36%) |
Nov 09, 2023 | 2.290 | 2.475 | 2.195 | 2.210 | 675,377 | +0.00(+0.00%) |
Nov 08, 2023 | 2.440 | 2.450 | 2.210 | 2.210 | 1,065,002 | -0.23(-9.43%) |
Nov 07, 2023 | 2.290 | 2.480 | 2.270 | 2.440 | 806,837 | +0.19(+8.44%) |
Nov 06, 2023 | 2.440 | 2.450 | 2.220 | 2.250 | 253,735 | -0.16(-6.64%) |
Nov 03, 2023 | 2.400 | 2.555 | 2.330 | 2.410 | 422,260 | +0.03(+1.26%) |
Nov 02, 2023 | 2.170 | 2.450 | 2.170 | 2.380 | 347,829 | +0.22(+10.19%) |