Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 2.400 | 2.600 | 2.400 | 2.490 | 29,297 | +0.08(+3.49%) |
Jun 17, 2024 | 2.330 | 2.510 | 2.310 | 2.406 | 13,513 | +0.02(+0.67%) |
Jun 14, 2024 | 2.650 | 2.650 | 2.300 | 2.390 | 53,885 | -0.22(-8.43%) |
Jun 13, 2024 | 2.760 | 2.989 | 2.530 | 2.610 | 64,350 | -0.19(-6.78%) |
Jun 12, 2024 | 2.750 | 3.100 | 2.700 | 2.800 | 96,658 | +0.08(+2.94%) |
Jun 11, 2024 | 2.470 | 2.720 | 2.470 | 2.720 | 24,058 | +0.19(+7.51%) |
Jun 10, 2024 | 2.530 | 2.598 | 2.450 | 2.530 | 20,126 | +0.00(+0.00%) |
Jun 07, 2024 | 2.590 | 2.656 | 2.452 | 2.530 | 36,084 | -0.05(-1.94%) |
Jun 06, 2024 | 2.410 | 2.740 | 2.400 | 2.580 | 140,238 | +0.30(+13.16%) |
Jun 05, 2024 | 2.260 | 2.420 | 2.260 | 2.280 | 26,974 | -0.02(-0.84%) |
Jun 04, 2024 | 2.280 | 2.395 | 2.250 | 2.299 | 21,760 | -0.02(-0.90%) |
Jun 03, 2024 | 2.250 | 2.341 | 2.175 | 2.320 | 30,066 | +0.07(+3.11%) |
May 31, 2024 | 2.290 | 2.337 | 2.230 | 2.250 | 5,557 | -0.11(-4.66%) |
May 30, 2024 | 2.150 | 2.450 | 2.150 | 2.360 | 74,471 | +0.12(+5.36%) |
May 29, 2024 | 2.240 | 2.330 | 2.120 | 2.240 | 25,578 | -0.01(-0.44%) |
May 28, 2024 | 2.250 | 2.330 | 2.120 | 2.250 | 108,931 | +0.05(+2.27%) |
May 24, 2024 | 2.100 | 2.350 | 1.890 | 2.200 | 147,785 | +0.13(+6.28%) |
May 23, 2024 | 2.090 | 2.244 | 1.810 | 2.070 | 36,054 | -0.06(-2.81%) |
May 22, 2024 | 1.890 | 2.150 | 1.765 | 2.130 | 97,049 | +0.23(+12.10%) |
May 21, 2024 | 1.910 | 1.910 | 1.895 | 1.900 | 13,663 | +0.00(+0.00%) |
May 20, 2024 | 1.890 | 1.930 | 1.842 | 1.900 | 9,313 | -0.05(-2.56%) |
May 17, 2024 | 1.900 | 2.073 | 1.800 | 1.950 | 8,001 | -0.02(-0.76%) |
May 16, 2024 | 2.100 | 2.100 | 1.932 | 1.965 | 24,258 | -0.14(-6.43%) |
May 15, 2024 | 1.910 | 2.150 | 1.890 | 2.100 | 69,684 | +0.23(+12.30%) |
May 14, 2024 | 1.760 | 1.958 | 1.760 | 1.870 | 14,197 | +0.14(+8.09%) |
May 13, 2024 | 1.810 | 1.810 | 1.700 | 1.730 | 16,730 | +0.00(+0.05%) |
May 10, 2024 | 1.720 | 1.956 | 1.700 | 1.729 | 47,224 | -0.02(-1.19%) |
May 09, 2024 | 1.650 | 1.780 | 1.630 | 1.750 | 87,966 | +0.15(+9.03%) |
May 08, 2024 | 1.600 | 1.650 | 1.600 | 1.605 | 13,811 | +0.03(+2.23%) |
May 07, 2024 | 1.600 | 1.637 | 1.551 | 1.570 | 9,177 | -0.04(-2.48%) |
May 06, 2024 | 1.610 | 1.690 | 1.610 | 1.610 | 8,193 | -0.02(-1.23%) |
May 03, 2024 | 1.600 | 1.730 | 1.588 | 1.630 | 25,423 | +0.04(+2.52%) |
May 02, 2024 | 1.590 | 1.590 | 1.520 | 1.590 | 17,325 | +0.06(+3.92%) |
May 01, 2024 | 1.600 | 1.600 | 1.520 | 1.530 | 23,310 | -0.02(-1.29%) |
Apr 30, 2024 | 1.550 | 1.550 | 1.523 | 1.550 | 1,529 | +0.01(+0.40%) |
Apr 29, 2024 | 1.510 | 1.544 | 1.488 | 1.544 | 2,193 | -0.01(-0.72%) |
Apr 26, 2024 | 1.552 | 1.581 | 1.500 | 1.555 | 29,491 | +0.04(+2.98%) |
Apr 25, 2024 | 1.560 | 1.570 | 1.510 | 1.510 | 1,699 | -0.05(-2.95%) |
Apr 24, 2024 | 1.590 | 1.590 | 1.500 | 1.556 | 3,851 | -0.01(-0.39%) |
Apr 23, 2024 | 1.590 | 1.590 | 1.562 | 1.562 | 741 | +0.04(+2.76%) |
Apr 22, 2024 | 1.530 | 1.570 | 1.510 | 1.520 | 9,707 | -0.01(-0.65%) |
Apr 19, 2024 | 1.540 | 1.600 | 1.480 | 1.530 | 7,631 | +0.03(+2.33%) |
Apr 18, 2024 | 1.470 | 1.495 | 1.460 | 1.495 | 5,074 | +0.07(+4.55%) |
Apr 17, 2024 | 1.473 | 1.530 | 1.420 | 1.430 | 8,388 | -0.03(-2.05%) |
Apr 16, 2024 | 1.400 | 1.521 | 1.350 | 1.460 | 19,168 | +0.05(+3.70%) |
Apr 15, 2024 | 1.450 | 1.490 | 1.390 | 1.408 | 22,345 | -0.04(-2.90%) |
Apr 12, 2024 | 1.557 | 1.557 | 1.440 | 1.450 | 13,359 | -0.10(-6.45%) |
Apr 11, 2024 | 1.580 | 1.580 | 1.510 | 1.550 | 7,596 | -0.03(-1.89%) |
Apr 10, 2024 | 1.570 | 1.600 | 1.502 | 1.580 | 9,971 | +0.03(+1.93%) |
Apr 09, 2024 | 1.540 | 1.601 | 1.518 | 1.550 | 9,641 | -0.01(-0.64%) |
Apr 08, 2024 | 1.650 | 1.670 | 1.521 | 1.560 | 9,127 | -0.03(-2.19%) |
Apr 05, 2024 | 1.420 | 1.630 | 1.420 | 1.595 | 60,255 | +0.12(+8.50%) |
Apr 04, 2024 | 1.430 | 1.537 | 1.420 | 1.470 | 21,774 | +0.04(+2.52%) |
Apr 03, 2024 | 1.480 | 1.550 | 1.424 | 1.434 | 8,258 | -0.05(-3.12%) |
Apr 02, 2024 | 1.510 | 1.548 | 1.460 | 1.480 | 9,958 | -0.02(-1.33%) |
Apr 01, 2024 | 1.500 | 1.552 | 1.400 | 1.500 | 37,778 | +0.10(+7.14%) |
Mar 28, 2024 | 1.530 | 1.740 | 1.400 | 1.400 | 83,047 | -0.10(-6.67%) |
Mar 27, 2024 | 1.480 | 1.515 | 1.455 | 1.500 | 11,754 | +0.01(+0.73%) |
Mar 26, 2024 | 1.500 | 1.550 | 1.480 | 1.489 | 7,185 | -0.01(-0.72%) |
Mar 25, 2024 | 1.510 | 1.550 | 1.470 | 1.500 | 8,274 | -0.03(-1.96%) |
Mar 22, 2024 | 1.500 | 1.542 | 1.470 | 1.530 | 4,944 | +0.02(+1.32%) |
Mar 21, 2024 | 1.500 | 1.580 | 1.500 | 1.510 | 13,369 | -0.01(-0.66%) |
Mar 20, 2024 | 1.492 | 1.520 | 1.425 | 1.520 | 12,658 | +0.10(+7.04%) |
Mar 19, 2024 | 1.500 | 1.500 | 1.405 | 1.420 | 17,027 | -0.06(-4.05%) |
Mar 18, 2024 | 1.550 | 1.560 | 1.450 | 1.480 | 17,286 | -0.04(-2.63%) |
Mar 15, 2024 | 1.550 | 1.551 | 1.498 | 1.520 | 11,357 | +0.05(+3.51%) |
Mar 14, 2024 | 1.480 | 1.500 | 1.440 | 1.468 | 11,453 | -0.00(-0.10%) |
Mar 13, 2024 | 1.440 | 1.523 | 1.416 | 1.470 | 17,478 | +0.01(+0.68%) |
Mar 12, 2024 | 1.430 | 1.480 | 1.430 | 1.460 | 7,982 | -0.02(-1.35%) |
Mar 11, 2024 | 1.510 | 1.506 | 1.400 | 1.480 | 10,017 | +0.03(+2.05%) |
Mar 08, 2024 | 1.400 | 1.552 | 1.400 | 1.450 | 18,781 | -0.02(-1.34%) |
Mar 07, 2024 | 1.470 | 1.502 | 1.450 | 1.470 | 5,861 | -0.07(-4.55%) |
Mar 06, 2024 | 1.580 | 1.580 | 1.450 | 1.540 | 9,521 | -0.01(-0.65%) |
Mar 05, 2024 | 1.510 | 1.550 | 1.460 | 1.550 | 7,832 | +0.04(+2.65%) |
Mar 04, 2024 | 1.450 | 1.530 | 1.440 | 1.510 | 27,446 | +0.03(+2.03%) |
Mar 01, 2024 | 1.440 | 1.550 | 1.430 | 1.480 | 30,870 | +0.05(+3.50%) |
Feb 29, 2024 | 1.450 | 1.500 | 1.430 | 1.430 | 6,200 | -0.03(-1.72%) |
Feb 28, 2024 | 1.400 | 1.455 | 1.400 | 1.455 | 6,179 | +0.01(+0.39%) |
Feb 27, 2024 | 1.390 | 1.493 | 1.390 | 1.449 | 10,287 | -0.02(-1.40%) |
Feb 26, 2024 | 1.490 | 1.500 | 1.410 | 1.470 | 15,564 | +0.03(+2.08%) |
Feb 23, 2024 | 1.380 | 1.510 | 1.380 | 1.440 | 8,245 | -0.01(-0.69%) |
Feb 22, 2024 | 1.540 | 1.540 | 1.450 | 1.450 | 4,845 | -0.06(-4.21%) |
Feb 21, 2024 | 1.400 | 1.520 | 1.390 | 1.514 | 13,957 | +0.07(+4.76%) |
Feb 20, 2024 | 1.470 | 1.500 | 1.325 | 1.445 | 26,326 | -0.12(-7.73%) |
Feb 16, 2024 | 1.500 | 1.584 | 1.500 | 1.566 | 16,522 | +0.03(+1.69%) |
Feb 15, 2024 | 1.510 | 1.592 | 1.510 | 1.540 | 3,012 | -0.05(-3.14%) |
Feb 14, 2024 | 1.590 | 1.600 | 1.510 | 1.590 | 7,851 | +0.02(+1.27%) |
Feb 13, 2024 | 1.591 | 1.594 | 1.509 | 1.570 | 4,944 | +0.03(+1.95%) |
Feb 12, 2024 | 1.550 | 1.600 | 1.500 | 1.540 | 20,689 | +0.01(+0.65%) |
Feb 09, 2024 | 1.500 | 1.560 | 1.500 | 1.530 | 9,079 | +0.03(+2.00%) |
Feb 08, 2024 | 1.490 | 1.590 | 1.490 | 1.500 | 7,600 | -0.02(-1.36%) |
Feb 07, 2024 | 1.490 | 1.600 | 1.490 | 1.521 | 5,058 | +0.01(+0.71%) |
Feb 06, 2024 | 1.590 | 1.593 | 1.500 | 1.510 | 7,096 | -0.04(-2.58%) |
Feb 05, 2024 | 1.550 | 1.640 | 1.550 | 1.550 | 5,753 | -0.06(-3.73%) |
Feb 02, 2024 | 1.590 | 1.680 | 1.560 | 1.610 | 18,831 | -0.02(-1.23%) |
Feb 01, 2024 | 1.602 | 1.651 | 1.580 | 1.630 | 4,119 | +0.04(+2.52%) |
Jan 31, 2024 | 1.600 | 1.680 | 1.574 | 1.590 | 12,996 | -0.02(-1.24%) |
Jan 30, 2024 | 1.600 | 1.684 | 1.580 | 1.610 | 7,573 | +0.01(+0.63%) |
Jan 29, 2024 | 1.620 | 1.670 | 1.560 | 1.600 | 8,451 | +0.02(+1.27%) |
Jan 26, 2024 | 1.540 | 1.630 | 1.530 | 1.580 | 14,498 | -0.01(-0.63%) |
Jan 25, 2024 | 1.630 | 1.630 | 1.520 | 1.590 | 8,504 | +0.01(+0.63%) |
Jan 24, 2024 | 1.560 | 1.630 | 1.550 | 1.580 | 21,586 | +0.11(+7.48%) |
Jan 23, 2024 | 1.600 | 1.608 | 1.465 | 1.470 | 23,743 | -0.06(-3.92%) |
Jan 22, 2024 | 1.590 | 1.700 | 1.513 | 1.530 | 11,290 | -0.09(-5.56%) |
Jan 19, 2024 | 1.530 | 1.640 | 1.530 | 1.620 | 17,677 | +0.05(+3.18%) |
Jan 18, 2024 | 1.610 | 1.720 | 1.530 | 1.570 | 9,989 | -0.05(-3.09%) |
Jan 17, 2024 | 1.660 | 1.687 | 1.620 | 1.620 | 5,501 | -0.05(-2.82%) |
Jan 16, 2024 | 1.670 | 1.730 | 1.650 | 1.667 | 7,699 | -0.00(-0.18%) |
Jan 12, 2024 | 1.730 | 1.730 | 1.670 | 1.670 | 6,016 | -0.03(-1.76%) |
Jan 11, 2024 | 1.750 | 1.770 | 1.680 | 1.700 | 7,544 | -0.10(-5.33%) |
Jan 10, 2024 | 1.810 | 1.815 | 1.760 | 1.796 | 7,532 | +0.01(+0.32%) |
Jan 09, 2024 | 1.830 | 1.890 | 1.750 | 1.790 | 21,375 | -0.04(-2.19%) |
Jan 08, 2024 | 1.830 | 1.830 | 1.706 | 1.830 | 5,511 | +0.02(+0.83%) |
Jan 05, 2024 | 1.810 | 1.850 | 1.790 | 1.815 | 8,094 | +0.02(+1.40%) |
Jan 04, 2024 | 1.800 | 1.850 | 1.710 | 1.790 | 27,537 | +0.00(+0.00%) |
Jan 03, 2024 | 1.790 | 1.808 | 1.671 | 1.790 | 6,910 | +0.03(+1.83%) |