Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.850 | 1.918 | 1.810 | 1.840 | 96,021 | +0.01(+0.55%) |
May 30, 2024 | 1.850 | 1.850 | 1.800 | 1.830 | 120,412 | +0.01(+0.55%) |
May 29, 2024 | 1.750 | 1.820 | 1.670 | 1.820 | 168,394 | +0.04(+2.25%) |
May 28, 2024 | 1.900 | 1.970 | 1.710 | 1.780 | 301,594 | -0.09(-4.81%) |
May 24, 2024 | 1.840 | 1.900 | 1.820 | 1.870 | 69,114 | +0.03(+1.63%) |
May 23, 2024 | 1.890 | 1.940 | 1.790 | 1.840 | 102,674 | -0.03(-1.60%) |
May 22, 2024 | 1.970 | 2.019 | 1.850 | 1.870 | 157,464 | -0.11(-5.56%) |
May 21, 2024 | 1.980 | 2.070 | 1.870 | 1.980 | 304,169 | +0.03(+1.54%) |
May 20, 2024 | 1.890 | 1.980 | 1.890 | 1.950 | 199,232 | +0.02(+1.04%) |
May 17, 2024 | 1.750 | 1.945 | 1.720 | 1.930 | 334,417 | +0.17(+9.66%) |
May 16, 2024 | 1.750 | 1.775 | 1.680 | 1.760 | 164,053 | +0.02(+1.15%) |
May 15, 2024 | 1.790 | 1.790 | 1.720 | 1.740 | 102,041 | -0.02(-1.14%) |
May 14, 2024 | 1.720 | 1.800 | 1.660 | 1.760 | 172,013 | +0.06(+3.53%) |
May 13, 2024 | 1.740 | 1.740 | 1.670 | 1.700 | 142,211 | +0.03(+1.80%) |
May 10, 2024 | 1.710 | 1.770 | 1.650 | 1.670 | 152,044 | -0.04(-2.34%) |
May 09, 2024 | 1.740 | 1.795 | 1.660 | 1.710 | 160,324 | -0.04(-2.29%) |
May 08, 2024 | 1.780 | 1.850 | 1.730 | 1.750 | 120,328 | -0.03(-1.69%) |
May 07, 2024 | 1.800 | 1.810 | 1.750 | 1.780 | 91,307 | +0.00(+0.00%) |
May 06, 2024 | 1.780 | 1.800 | 1.750 | 1.780 | 67,915 | +0.03(+1.71%) |
May 03, 2024 | 1.850 | 1.860 | 1.670 | 1.750 | 177,765 | -0.05(-2.78%) |
May 02, 2024 | 1.750 | 1.810 | 1.700 | 1.800 | 115,990 | +0.06(+3.45%) |
May 01, 2024 | 1.700 | 1.770 | 1.670 | 1.740 | 112,948 | +0.07(+4.19%) |
Apr 30, 2024 | 1.710 | 1.731 | 1.660 | 1.670 | 92,169 | -0.05(-2.91%) |
Apr 29, 2024 | 1.700 | 1.750 | 1.660 | 1.720 | 117,843 | +0.00(+0.00%) |
Apr 26, 2024 | 1.710 | 1.790 | 1.700 | 1.720 | 104,621 | +0.00(+0.00%) |
Apr 25, 2024 | 1.750 | 1.770 | 1.660 | 1.720 | 210,118 | -0.07(-3.91%) |
Apr 24, 2024 | 1.790 | 1.800 | 1.760 | 1.790 | 115,085 | -0.02(-1.10%) |
Apr 23, 2024 | 1.790 | 1.820 | 1.760 | 1.810 | 191,242 | +0.06(+3.43%) |
Apr 22, 2024 | 1.730 | 1.780 | 1.730 | 1.750 | 151,080 | +0.00(+0.00%) |
Apr 19, 2024 | 1.860 | 1.860 | 1.710 | 1.750 | 186,744 | -0.06(-3.31%) |
Apr 18, 2024 | 1.790 | 1.880 | 1.700 | 1.810 | 437,478 | +0.04(+2.26%) |
Apr 17, 2024 | 1.790 | 1.840 | 1.762 | 1.770 | 245,098 | +0.01(+0.57%) |
Apr 16, 2024 | 1.760 | 1.810 | 1.730 | 1.760 | 193,443 | -0.06(-3.30%) |
Apr 15, 2024 | 1.820 | 1.840 | 1.720 | 1.820 | 336,212 | +0.02(+1.11%) |
Apr 12, 2024 | 1.830 | 1.870 | 1.720 | 1.800 | 266,269 | -0.02(-1.10%) |
Apr 11, 2024 | 1.920 | 1.920 | 1.770 | 1.820 | 201,868 | -0.09(-4.71%) |
Apr 10, 2024 | 1.890 | 1.930 | 1.800 | 1.910 | 184,447 | +0.02(+1.06%) |
Apr 09, 2024 | 1.980 | 1.980 | 1.850 | 1.890 | 181,332 | -0.01(-0.53%) |
Apr 08, 2024 | 1.840 | 1.940 | 1.760 | 1.900 | 201,335 | +0.03(+1.60%) |
Apr 05, 2024 | 1.880 | 1.900 | 1.631 | 1.870 | 396,312 | +0.00(+0.00%) |
Apr 04, 2024 | 1.920 | 1.930 | 1.850 | 1.870 | 196,588 | -0.05(-2.60%) |
Apr 03, 2024 | 1.940 | 1.940 | 1.830 | 1.920 | 179,481 | -0.01(-0.52%) |
Apr 02, 2024 | 1.940 | 1.960 | 1.790 | 1.930 | 203,325 | -0.06(-3.02%) |
Apr 01, 2024 | 2.050 | 2.053 | 1.920 | 1.990 | 334,925 | -0.01(-0.50%) |
Mar 28, 2024 | 2.160 | 2.170 | 1.970 | 2.000 | 311,851 | -0.17(-7.83%) |
Mar 27, 2024 | 1.960 | 2.170 | 1.929 | 2.170 | 469,927 | +0.24(+12.44%) |
Mar 26, 2024 | 1.930 | 1.980 | 1.830 | 1.930 | 244,319 | +0.02(+1.05%) |
Mar 25, 2024 | 1.920 | 1.970 | 1.870 | 1.910 | 138,343 | -0.03(-1.29%) |
Mar 22, 2024 | 1.950 | 2.010 | 1.860 | 1.935 | 291,585 | -0.03(-1.78%) |
Mar 21, 2024 | 1.930 | 2.010 | 1.870 | 1.970 | 246,133 | +0.06(+3.14%) |
Mar 20, 2024 | 1.900 | 1.910 | 1.810 | 1.910 | 212,447 | +0.01(+0.79%) |
Mar 19, 2024 | 1.960 | 1.970 | 1.830 | 1.895 | 306,151 | -0.02(-1.30%) |
Mar 18, 2024 | 2.000 | 2.010 | 1.790 | 1.920 | 339,227 | -0.02(-0.78%) |
Mar 15, 2024 | 1.730 | 1.990 | 1.720 | 1.935 | 665,054 | +0.26(+15.18%) |
Mar 14, 2024 | 1.820 | 1.896 | 1.630 | 1.680 | 564,245 | -0.14(-7.69%) |
Mar 13, 2024 | 1.910 | 1.940 | 1.800 | 1.820 | 209,938 | -0.10(-5.45%) |
Mar 12, 2024 | 1.990 | 2.000 | 1.870 | 1.925 | 145,890 | -0.07(-3.75%) |
Mar 11, 2024 | 2.090 | 2.150 | 1.960 | 2.000 | 214,527 | -0.10(-4.76%) |
Mar 08, 2024 | 2.140 | 2.170 | 2.050 | 2.100 | 173,670 | +0.03(+1.45%) |
Mar 07, 2024 | 2.280 | 2.280 | 2.050 | 2.070 | 292,078 | -0.15(-6.55%) |
Mar 06, 2024 | 2.320 | 2.320 | 2.170 | 2.215 | 168,065 | -0.06(-2.42%) |
Mar 05, 2024 | 2.250 | 2.310 | 2.160 | 2.270 | 210,234 | -0.02(-0.87%) |
Mar 04, 2024 | 2.490 | 2.615 | 2.164 | 2.290 | 446,097 | -0.14(-5.76%) |
Mar 01, 2024 | 2.120 | 2.440 | 2.070 | 2.430 | 591,116 | +0.35(+16.83%) |
Feb 29, 2024 | 2.220 | 2.270 | 2.050 | 2.080 | 356,178 | -0.10(-4.59%) |
Feb 28, 2024 | 1.970 | 2.280 | 1.970 | 2.180 | 949,745 | +0.20(+10.10%) |
Feb 27, 2024 | 1.900 | 2.020 | 1.900 | 1.980 | 375,934 | +0.13(+7.03%) |
Feb 26, 2024 | 1.740 | 1.870 | 1.728 | 1.850 | 339,173 | +0.11(+6.32%) |
Feb 23, 2024 | 1.780 | 1.797 | 1.720 | 1.740 | 101,683 | -0.01(-0.57%) |
Feb 22, 2024 | 1.760 | 1.780 | 1.685 | 1.750 | 188,505 | +0.02(+1.16%) |
Feb 21, 2024 | 1.770 | 1.810 | 1.700 | 1.730 | 218,572 | -0.05(-2.81%) |
Feb 20, 2024 | 1.840 | 1.890 | 1.770 | 1.780 | 149,505 | -0.08(-4.30%) |
Feb 16, 2024 | 1.900 | 1.940 | 1.835 | 1.860 | 353,147 | -0.02(-1.06%) |
Feb 15, 2024 | 1.780 | 1.930 | 1.780 | 1.880 | 301,677 | +0.00(+0.00%) |
Feb 14, 2024 | 1.840 | 1.930 | 1.775 | 1.880 | 236,766 | +0.11(+6.21%) |
Feb 13, 2024 | 1.880 | 1.900 | 1.750 | 1.770 | 369,227 | -0.15(-7.81%) |
Feb 12, 2024 | 1.870 | 1.975 | 1.870 | 1.920 | 277,794 | +0.05(+2.67%) |
Feb 09, 2024 | 1.790 | 1.875 | 1.780 | 1.870 | 264,266 | +0.07(+3.89%) |
Feb 08, 2024 | 1.760 | 1.825 | 1.700 | 1.800 | 285,399 | +0.05(+2.86%) |
Feb 07, 2024 | 1.720 | 1.750 | 1.663 | 1.750 | 184,828 | +0.03(+1.74%) |
Feb 06, 2024 | 1.720 | 1.750 | 1.630 | 1.720 | 528,897 | +0.00(+0.00%) |
Feb 05, 2024 | 1.830 | 1.830 | 1.700 | 1.720 | 507,223 | -0.13(-7.03%) |
Feb 02, 2024 | 1.950 | 1.950 | 1.810 | 1.850 | 396,956 | -0.12(-6.09%) |
Feb 01, 2024 | 2.050 | 2.080 | 1.940 | 1.970 | 233,496 | -0.07(-3.43%) |
Jan 31, 2024 | 2.010 | 2.100 | 1.970 | 2.040 | 393,137 | +0.04(+2.00%) |
Jan 30, 2024 | 2.110 | 2.110 | 1.990 | 2.000 | 194,216 | -0.10(-4.76%) |
Jan 29, 2024 | 2.010 | 2.150 | 1.990 | 2.100 | 355,267 | +0.04(+1.94%) |
Jan 26, 2024 | 2.110 | 2.170 | 2.040 | 2.060 | 264,523 | -0.03(-1.44%) |
Jan 25, 2024 | 2.030 | 2.130 | 1.950 | 2.090 | 541,028 | +0.08(+3.98%) |
Jan 24, 2024 | 2.030 | 2.040 | 1.930 | 2.010 | 297,327 | +0.01(+0.50%) |
Jan 23, 2024 | 1.990 | 2.130 | 1.910 | 2.000 | 344,177 | +0.01(+0.50%) |
Jan 22, 2024 | 1.940 | 1.990 | 1.850 | 1.990 | 366,325 | +0.09(+4.74%) |
Jan 19, 2024 | 1.840 | 1.910 | 1.760 | 1.900 | 255,647 | +0.06(+3.26%) |
Jan 18, 2024 | 1.920 | 1.920 | 1.800 | 1.840 | 365,951 | -0.04(-2.13%) |
Jan 17, 2024 | 1.760 | 1.885 | 1.659 | 1.880 | 565,088 | +0.07(+3.87%) |
Jan 16, 2024 | 1.950 | 2.030 | 1.790 | 1.810 | 489,994 | -0.11(-5.73%) |
Jan 12, 2024 | 1.870 | 1.980 | 1.840 | 1.920 | 465,518 | +0.06(+3.23%) |
Jan 11, 2024 | 1.940 | 1.950 | 1.810 | 1.860 | 665,553 | -0.08(-4.12%) |
Jan 10, 2024 | 2.180 | 2.200 | 1.870 | 1.940 | 1,404,779 | -0.18(-8.49%) |
Jan 09, 2024 | 2.420 | 2.440 | 2.110 | 2.120 | 2,482,922 | -0.14(-6.19%) |
Jan 08, 2024 | 2.410 | 2.451 | 2.230 | 2.260 | 683,091 | -0.16(-6.61%) |
Jan 05, 2024 | 2.480 | 2.580 | 2.110 | 2.420 | 769,779 | -0.08(-3.20%) |
Jan 04, 2024 | 2.420 | 2.780 | 2.380 | 2.500 | 880,653 | +0.02(+0.81%) |
Jan 03, 2024 | 2.720 | 2.870 | 2.300 | 2.480 | 1,305,700 | -0.21(-7.81%) |
Jan 02, 2024 | 3.000 | 3.070 | 2.590 | 2.690 | 1,153,492 | -0.32(-10.63%) |
Dec 29, 2023 | 3.240 | 3.336 | 2.940 | 3.010 | 2,184,451 | -0.88(-22.62%) |
Dec 28, 2023 | 3.600 | 4.430 | 3.590 | 3.890 | 1,507,385 | +0.39(+11.14%) |
Dec 27, 2023 | 3.450 | 3.760 | 3.330 | 3.500 | 765,208 | +0.15(+4.48%) |
Dec 26, 2023 | 2.890 | 3.450 | 2.866 | 3.350 | 1,060,251 | +0.60(+21.82%) |
Dec 22, 2023 | 2.540 | 2.830 | 2.509 | 2.750 | 336,168 | +0.22(+8.70%) |
Dec 21, 2023 | 2.480 | 2.540 | 2.320 | 2.530 | 314,096 | +0.17(+7.20%) |
Dec 20, 2023 | 2.480 | 2.599 | 2.340 | 2.360 | 304,100 | -0.06(-2.48%) |
Dec 19, 2023 | 2.550 | 2.650 | 2.400 | 2.420 | 445,384 | -0.08(-3.20%) |
Dec 18, 2023 | 2.610 | 2.730 | 2.310 | 2.500 | 859,484 | -0.57(-18.57%) |
Dec 15, 2023 | 3.380 | 3.480 | 3.037 | 3.070 | 443,021 | -0.24(-7.25%) |
Dec 14, 2023 | 3.360 | 3.570 | 3.266 | 3.310 | 339,087 | +0.00(+0.00%) |
Dec 13, 2023 | 3.210 | 3.380 | 3.050 | 3.310 | 347,964 | +0.10(+3.12%) |
Dec 12, 2023 | 3.020 | 3.290 | 2.840 | 3.210 | 335,557 | +0.21(+7.00%) |
Dec 11, 2023 | 3.140 | 3.240 | 2.710 | 3.000 | 578,604 | -0.12(-3.85%) |
Dec 08, 2023 | 3.360 | 3.850 | 3.030 | 3.120 | 1,397,642 | -0.18(-5.45%) |
Dec 07, 2023 | 2.840 | 3.500 | 2.820 | 3.300 | 1,120,914 | +0.50(+17.86%) |
Dec 06, 2023 | 2.690 | 2.890 | 2.520 | 2.800 | 434,771 | +0.13(+4.87%) |
Dec 05, 2023 | 2.530 | 2.720 | 2.510 | 2.670 | 463,698 | +0.06(+2.30%) |
Dec 04, 2023 | 2.160 | 2.730 | 2.150 | 2.610 | 971,673 | +0.44(+20.28%) |
Dec 01, 2023 | 2.070 | 2.220 | 2.000 | 2.170 | 448,490 | +0.19(+9.60%) |
Nov 30, 2023 | 2.040 | 2.050 | 1.950 | 1.980 | 325,459 | -0.07(-3.41%) |
Nov 29, 2023 | 1.970 | 2.140 | 1.925 | 2.050 | 522,701 | +0.10(+5.13%) |
Nov 28, 2023 | 2.100 | 2.180 | 1.870 | 1.950 | 664,615 | -0.19(-8.88%) |
Nov 27, 2023 | 2.250 | 2.268 | 2.030 | 2.140 | 533,071 | -0.06(-2.73%) |
Nov 24, 2023 | 2.210 | 2.430 | 2.190 | 2.200 | 429,959 | +0.00(+0.00%) |
Nov 22, 2023 | 2.220 | 2.380 | 1.920 | 2.200 | 1,001,562 | +0.00(+0.00%) |
Nov 21, 2023 | 2.830 | 2.830 | 2.120 | 2.200 | 2,002,794 | -0.60(-21.43%) |
Nov 20, 2023 | 2.280 | 2.840 | 2.220 | 2.800 | 4,957,835 | +0.71(+33.97%) |
Nov 17, 2023 | 1.570 | 2.220 | 1.510 | 2.090 | 9,159,756 | +0.66(+46.15%) |
Nov 16, 2023 | 1.440 | 1.440 | 1.300 | 1.430 | 723,445 | +0.05(+3.62%) |
Nov 15, 2023 | 1.380 | 1.440 | 1.330 | 1.380 | 388,218 | +0.06(+4.55%) |
Nov 14, 2023 | 1.400 | 1.400 | 1.290 | 1.320 | 552,826 | -0.02(-1.49%) |
Nov 13, 2023 | 1.440 | 1.440 | 1.280 | 1.340 | 539,475 | +0.03(+2.29%) |
Nov 10, 2023 | 1.350 | 1.400 | 1.240 | 1.310 | 1,083,088 | -0.77(-37.02%) |
Nov 09, 2023 | 2.110 | 2.290 | 2.075 | 2.080 | 190,553 | -0.07(-3.26%) |
Nov 08, 2023 | 2.180 | 2.300 | 2.120 | 2.150 | 58,019 | +0.02(+0.94%) |
Nov 07, 2023 | 2.450 | 2.500 | 2.100 | 2.130 | 182,464 | -0.25(-10.50%) |
Nov 06, 2023 | 2.340 | 2.540 | 2.300 | 2.380 | 197,073 | +0.14(+6.25%) |
Nov 03, 2023 | 1.960 | 2.300 | 1.960 | 2.240 | 223,532 | +0.30(+15.46%) |
Nov 02, 2023 | 1.660 | 2.270 | 1.633 | 1.940 | 162,729 | +0.26(+15.48%) |