Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.580 | 1.620 | 1.470 | 1.480 | 228,377 | -0.14(-8.64%) |
Jun 06, 2024 | 1.650 | 1.690 | 1.610 | 1.620 | 114,113 | -0.03(-1.82%) |
Jun 05, 2024 | 1.580 | 1.750 | 1.571 | 1.650 | 238,446 | +0.09(+5.77%) |
Jun 04, 2024 | 1.650 | 1.779 | 1.520 | 1.560 | 300,778 | -0.09(-5.45%) |
Jun 03, 2024 | 1.700 | 1.790 | 1.600 | 1.650 | 302,197 | +0.02(+1.23%) |
May 31, 2024 | 1.570 | 1.640 | 1.550 | 1.630 | 239,492 | +0.04(+2.52%) |
May 30, 2024 | 1.600 | 1.659 | 1.550 | 1.590 | 150,034 | +0.01(+0.63%) |
May 29, 2024 | 1.590 | 1.670 | 1.570 | 1.580 | 182,960 | -0.04(-2.47%) |
May 28, 2024 | 1.640 | 1.790 | 1.570 | 1.620 | 229,371 | -0.00(-0.31%) |
May 24, 2024 | 1.750 | 1.750 | 1.620 | 1.625 | 202,834 | -0.11(-6.61%) |
May 23, 2024 | 1.910 | 1.935 | 1.700 | 1.740 | 160,154 | -0.17(-8.90%) |
May 22, 2024 | 1.900 | 1.920 | 1.810 | 1.910 | 200,183 | +0.02(+1.33%) |
May 21, 2024 | 1.840 | 1.940 | 1.740 | 1.885 | 185,328 | +0.01(+0.80%) |
May 20, 2024 | 1.740 | 1.940 | 1.710 | 1.870 | 313,865 | +0.16(+9.36%) |
May 17, 2024 | 1.740 | 1.770 | 1.660 | 1.710 | 117,895 | -0.03(-1.72%) |
May 16, 2024 | 1.630 | 1.860 | 1.630 | 1.740 | 278,355 | +0.10(+6.10%) |
May 15, 2024 | 1.650 | 1.665 | 1.520 | 1.640 | 263,505 | +0.09(+5.81%) |
May 14, 2024 | 1.700 | 1.740 | 1.540 | 1.550 | 614,488 | -0.10(-6.06%) |
May 13, 2024 | 1.740 | 1.830 | 1.650 | 1.650 | 98,113 | -0.09(-5.17%) |
May 10, 2024 | 1.930 | 1.990 | 1.620 | 1.740 | 449,013 | -0.18(-9.14%) |
May 09, 2024 | 1.900 | 1.979 | 1.840 | 1.915 | 171,339 | +0.01(+0.26%) |
May 08, 2024 | 2.120 | 2.130 | 1.840 | 1.910 | 261,073 | -0.27(-12.39%) |
May 07, 2024 | 2.090 | 2.200 | 2.070 | 2.180 | 240,273 | +0.10(+4.81%) |
May 06, 2024 | 2.070 | 2.260 | 2.050 | 2.080 | 319,295 | -0.05(-2.35%) |
May 03, 2024 | 1.900 | 2.190 | 1.870 | 2.130 | 663,094 | +0.25(+13.30%) |
May 02, 2024 | 1.910 | 1.936 | 1.760 | 1.880 | 226,091 | -0.03(-1.31%) |
May 01, 2024 | 1.920 | 1.986 | 1.600 | 1.905 | 622,040 | +0.01(+0.26%) |
Apr 30, 2024 | 1.400 | 1.980 | 1.370 | 1.900 | 1,260,212 | +0.48(+33.80%) |
Apr 29, 2024 | 1.390 | 1.480 | 1.380 | 1.420 | 155,919 | +0.05(+4.03%) |
Apr 26, 2024 | 1.400 | 1.440 | 1.315 | 1.365 | 264,389 | -0.04(-3.19%) |
Apr 25, 2024 | 1.420 | 1.420 | 1.303 | 1.410 | 169,155 | -0.01(-0.70%) |
Apr 24, 2024 | 1.530 | 1.580 | 1.380 | 1.420 | 319,520 | -0.08(-5.33%) |
Apr 23, 2024 | 1.560 | 1.600 | 1.490 | 1.500 | 161,467 | -0.07(-4.46%) |
Apr 22, 2024 | 1.550 | 1.600 | 1.490 | 1.570 | 181,253 | +0.01(+0.64%) |
Apr 19, 2024 | 1.560 | 1.605 | 1.520 | 1.560 | 169,011 | -0.02(-1.27%) |
Apr 18, 2024 | 1.640 | 1.650 | 1.560 | 1.580 | 169,330 | -0.05(-3.07%) |
Apr 17, 2024 | 1.500 | 1.640 | 1.500 | 1.630 | 315,904 | +0.13(+9.03%) |
Apr 16, 2024 | 1.570 | 1.670 | 1.470 | 1.495 | 286,850 | -0.10(-6.27%) |
Apr 15, 2024 | 1.770 | 1.770 | 1.570 | 1.595 | 239,059 | -0.16(-8.86%) |
Apr 12, 2024 | 1.760 | 1.760 | 1.650 | 1.750 | 343,510 | -0.01(-0.57%) |
Apr 11, 2024 | 1.810 | 1.850 | 1.660 | 1.760 | 429,905 | -0.01(-0.85%) |
Apr 10, 2024 | 1.870 | 1.900 | 1.720 | 1.775 | 244,354 | -0.12(-6.58%) |
Apr 09, 2024 | 1.940 | 1.960 | 1.810 | 1.900 | 537,918 | -0.14(-6.86%) |
Apr 08, 2024 | 1.900 | 2.080 | 1.850 | 2.040 | 464,313 | +0.19(+10.27%) |
Apr 05, 2024 | 1.800 | 1.850 | 1.750 | 1.850 | 220,401 | +0.07(+3.93%) |
Apr 04, 2024 | 1.830 | 1.870 | 1.740 | 1.780 | 234,025 | +0.01(+0.56%) |
Apr 03, 2024 | 1.800 | 1.837 | 1.735 | 1.770 | 277,037 | -0.05(-2.75%) |
Apr 02, 2024 | 1.880 | 1.950 | 1.780 | 1.820 | 236,003 | -0.08(-4.21%) |
Apr 01, 2024 | 1.930 | 1.940 | 1.810 | 1.900 | 188,361 | +0.01(+0.53%) |
Mar 28, 2024 | 1.860 | 1.940 | 1.850 | 1.890 | 192,133 | +0.05(+2.72%) |
Mar 27, 2024 | 1.870 | 1.870 | 1.760 | 1.840 | 199,323 | +0.00(+0.00%) |
Mar 26, 2024 | 1.900 | 1.920 | 1.810 | 1.840 | 138,251 | -0.02(-1.08%) |
Mar 25, 2024 | 1.900 | 1.980 | 1.830 | 1.860 | 187,554 | -0.04(-2.11%) |
Mar 22, 2024 | 1.940 | 1.990 | 1.870 | 1.900 | 135,756 | -0.04(-2.06%) |
Mar 21, 2024 | 1.980 | 2.010 | 1.850 | 1.940 | 223,171 | -0.04(-2.02%) |
Mar 20, 2024 | 1.920 | 1.990 | 1.790 | 1.980 | 258,347 | +0.10(+5.32%) |
Mar 19, 2024 | 1.960 | 1.960 | 1.845 | 1.880 | 305,392 | -0.11(-5.53%) |
Mar 18, 2024 | 2.070 | 2.075 | 1.980 | 1.990 | 170,046 | -0.08(-3.86%) |
Mar 15, 2024 | 2.020 | 2.080 | 1.980 | 2.070 | 349,070 | +0.04(+1.97%) |
Mar 14, 2024 | 2.200 | 2.232 | 1.980 | 2.030 | 332,979 | -0.12(-5.58%) |
Mar 13, 2024 | 2.010 | 2.200 | 1.940 | 2.150 | 609,239 | +0.38(+21.47%) |
Mar 12, 2024 | 1.910 | 1.920 | 1.770 | 1.770 | 244,811 | -0.13(-6.84%) |
Mar 11, 2024 | 1.970 | 2.040 | 1.900 | 1.900 | 149,103 | -0.08(-4.04%) |
Mar 08, 2024 | 1.970 | 2.050 | 1.930 | 1.980 | 170,409 | +0.01(+0.51%) |
Mar 07, 2024 | 1.950 | 2.020 | 1.880 | 1.970 | 243,732 | +0.03(+1.55%) |
Mar 06, 2024 | 1.920 | 1.990 | 1.850 | 1.940 | 203,879 | +0.04(+2.11%) |
Mar 05, 2024 | 2.060 | 2.060 | 1.860 | 1.900 | 282,261 | -0.12(-5.94%) |
Mar 04, 2024 | 2.090 | 2.090 | 1.982 | 2.020 | 198,619 | -0.09(-4.27%) |
Mar 01, 2024 | 2.120 | 2.230 | 2.080 | 2.110 | 202,744 | +0.03(+1.69%) |
Feb 29, 2024 | 2.130 | 2.160 | 2.060 | 2.075 | 159,432 | -0.04(-2.12%) |
Feb 28, 2024 | 2.330 | 2.358 | 2.100 | 2.120 | 243,139 | -0.24(-10.17%) |
Feb 27, 2024 | 2.150 | 2.370 | 2.140 | 2.360 | 1,228,515 | +0.24(+11.32%) |
Feb 26, 2024 | 2.000 | 2.160 | 1.980 | 2.120 | 211,666 | +0.11(+5.47%) |
Feb 23, 2024 | 2.040 | 2.040 | 1.950 | 2.010 | 320,513 | -0.03(-1.47%) |
Feb 22, 2024 | 2.080 | 2.120 | 2.000 | 2.040 | 216,202 | -0.04(-1.92%) |
Feb 21, 2024 | 2.060 | 2.131 | 2.000 | 2.080 | 142,640 | +0.00(+0.00%) |
Feb 20, 2024 | 2.180 | 2.250 | 2.040 | 2.080 | 323,935 | -0.11(-5.02%) |
Feb 16, 2024 | 2.320 | 2.360 | 2.165 | 2.190 | 228,457 | -0.16(-6.81%) |
Feb 15, 2024 | 2.230 | 2.370 | 2.230 | 2.350 | 191,017 | +0.12(+5.62%) |
Feb 14, 2024 | 2.250 | 2.350 | 2.200 | 2.225 | 256,036 | -0.04(-1.98%) |
Feb 13, 2024 | 2.450 | 2.450 | 2.260 | 2.270 | 303,035 | -0.28(-10.98%) |
Feb 12, 2024 | 2.310 | 2.580 | 2.250 | 2.550 | 193,390 | +0.22(+9.44%) |
Feb 09, 2024 | 2.350 | 2.430 | 2.310 | 2.330 | 229,521 | -0.02(-0.85%) |
Feb 08, 2024 | 2.340 | 2.430 | 2.300 | 2.350 | 161,363 | -0.03(-1.26%) |
Feb 07, 2024 | 2.530 | 2.550 | 2.350 | 2.380 | 207,924 | -0.13(-5.18%) |
Feb 06, 2024 | 2.340 | 2.548 | 2.340 | 2.510 | 122,490 | +0.13(+5.46%) |
Feb 05, 2024 | 2.420 | 2.470 | 2.280 | 2.380 | 206,825 | -0.07(-2.86%) |
Feb 02, 2024 | 2.500 | 2.530 | 2.340 | 2.450 | 329,924 | -0.10(-3.92%) |
Feb 01, 2024 | 2.660 | 2.690 | 2.500 | 2.550 | 281,203 | -0.09(-3.41%) |
Jan 31, 2024 | 2.620 | 2.750 | 2.590 | 2.640 | 260,365 | +0.01(+0.38%) |
Jan 30, 2024 | 2.800 | 2.800 | 2.590 | 2.630 | 169,916 | -0.18(-6.24%) |
Jan 29, 2024 | 2.710 | 2.820 | 2.610 | 2.805 | 222,295 | +0.17(+6.25%) |
Jan 26, 2024 | 2.710 | 2.750 | 2.600 | 2.640 | 141,887 | -0.06(-2.22%) |
Jan 25, 2024 | 2.750 | 2.760 | 2.650 | 2.700 | 129,012 | +0.03(+1.12%) |
Jan 24, 2024 | 2.860 | 2.880 | 2.670 | 2.670 | 206,155 | -0.17(-5.99%) |
Jan 23, 2024 | 2.890 | 2.930 | 2.820 | 2.840 | 149,144 | +0.00(+0.00%) |
Jan 22, 2024 | 2.780 | 2.880 | 2.720 | 2.840 | 153,159 | +0.04(+1.43%) |
Jan 19, 2024 | 2.730 | 2.830 | 2.660 | 2.800 | 244,900 | +0.08(+2.94%) |
Jan 18, 2024 | 3.000 | 3.000 | 2.720 | 2.720 | 311,500 | -0.28(-9.33%) |
Jan 17, 2024 | 2.860 | 3.030 | 2.800 | 3.000 | 429,595 | +0.08(+2.74%) |
Jan 16, 2024 | 2.970 | 2.970 | 2.850 | 2.920 | 152,497 | -0.07(-2.34%) |
Jan 12, 2024 | 3.050 | 3.200 | 2.960 | 2.990 | 200,937 | -0.02(-0.66%) |
Jan 11, 2024 | 3.030 | 3.070 | 2.930 | 3.010 | 196,925 | -0.07(-2.27%) |
Jan 10, 2024 | 3.140 | 3.160 | 2.943 | 3.080 | 317,898 | -0.01(-0.32%) |
Jan 09, 2024 | 2.810 | 3.120 | 2.810 | 3.090 | 854,212 | +0.23(+8.04%) |
Jan 08, 2024 | 2.610 | 2.900 | 2.590 | 2.860 | 391,795 | +0.24(+9.16%) |
Jan 05, 2024 | 2.640 | 2.730 | 2.550 | 2.620 | 265,374 | -0.06(-2.24%) |
Jan 04, 2024 | 2.710 | 2.870 | 2.630 | 2.680 | 334,095 | -0.04(-1.47%) |
Jan 03, 2024 | 2.860 | 2.860 | 2.700 | 2.720 | 286,853 | -0.06(-2.16%) |