Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.030 | 1.090 | 1.020 | 1.070 | 620,248 | +0.05(+4.90%) |
May 30, 2024 | 0.9900 | 1.050 | 0.9900 | 1.020 | 341,736 | +0.03(+3.03%) |
May 29, 2024 | 1.000 | 1.040 | 0.9800 | 0.9900 | 496,303 | -0.02(-1.98%) |
May 28, 2024 | 0.9800 | 1.020 | 0.9400 | 1.010 | 689,454 | +0.03(+3.00%) |
May 24, 2024 | 0.9730 | 1.020 | 0.9711 | 0.9806 | 434,804 | +0.02(+2.16%) |
May 23, 2024 | 1.080 | 1.085 | 0.9406 | 0.9599 | 1,902,558 | -0.12(-11.12%) |
May 22, 2024 | 1.080 | 1.090 | 1.060 | 1.080 | 314,563 | -0.01(-0.92%) |
May 21, 2024 | 1.100 | 1.110 | 1.050 | 1.090 | 508,807 | +0.01(+0.93%) |
May 20, 2024 | 1.140 | 1.140 | 1.070 | 1.080 | 1,190,853 | -0.05(-4.42%) |
May 17, 2024 | 1.220 | 1.220 | 1.120 | 1.130 | 1,676,534 | -0.10(-8.13%) |
May 16, 2024 | 1.250 | 1.340 | 1.220 | 1.230 | 1,781,140 | +0.02(+1.65%) |
May 15, 2024 | 1.290 | 1.290 | 1.060 | 1.210 | 7,497,992 | -0.66(-35.29%) |
May 14, 2024 | 1.820 | 1.885 | 1.770 | 1.870 | 829,215 | +0.06(+3.03%) |
May 13, 2024 | 1.830 | 1.890 | 1.780 | 1.815 | 289,027 | +0.00(+0.28%) |
May 10, 2024 | 1.920 | 1.920 | 1.730 | 1.810 | 328,256 | -0.05(-2.69%) |
May 09, 2024 | 1.920 | 1.960 | 1.830 | 1.860 | 226,538 | -0.02(-1.06%) |
May 08, 2024 | 1.910 | 1.970 | 1.870 | 1.880 | 121,399 | -0.04(-2.08%) |
May 07, 2024 | 1.910 | 1.940 | 1.880 | 1.920 | 113,032 | +0.03(+1.59%) |
May 06, 2024 | 1.910 | 2.030 | 1.850 | 1.890 | 244,558 | +0.00(+0.00%) |
May 03, 2024 | 1.760 | 1.910 | 1.760 | 1.890 | 354,832 | +0.14(+8.00%) |
May 02, 2024 | 1.750 | 1.782 | 1.721 | 1.750 | 237,774 | +0.02(+1.16%) |
May 01, 2024 | 1.800 | 1.820 | 1.690 | 1.730 | 302,435 | -0.06(-3.35%) |
Apr 30, 2024 | 1.900 | 1.910 | 1.680 | 1.790 | 765,494 | -0.08(-4.28%) |
Apr 29, 2024 | 1.820 | 1.930 | 1.820 | 1.870 | 544,336 | +0.09(+5.06%) |
Apr 26, 2024 | 1.700 | 1.810 | 1.700 | 1.780 | 217,261 | +0.08(+4.71%) |
Apr 25, 2024 | 1.630 | 1.720 | 1.610 | 1.700 | 303,640 | +0.07(+4.29%) |
Apr 24, 2024 | 1.700 | 1.730 | 1.620 | 1.630 | 306,174 | -0.05(-2.98%) |
Apr 23, 2024 | 1.690 | 1.740 | 1.640 | 1.680 | 238,521 | +0.01(+0.60%) |
Apr 22, 2024 | 1.660 | 1.700 | 1.620 | 1.670 | 238,442 | -0.01(-0.60%) |
Apr 19, 2024 | 1.720 | 1.720 | 1.640 | 1.680 | 281,933 | -0.03(-1.75%) |
Apr 18, 2024 | 1.680 | 1.750 | 1.650 | 1.710 | 243,104 | +0.03(+1.79%) |
Apr 17, 2024 | 1.830 | 1.830 | 1.670 | 1.680 | 280,117 | -0.11(-6.41%) |
Apr 16, 2024 | 1.670 | 1.830 | 1.670 | 1.795 | 390,908 | +0.07(+4.36%) |
Apr 15, 2024 | 1.850 | 1.920 | 1.670 | 1.720 | 857,126 | -0.13(-7.03%) |
Apr 12, 2024 | 2.010 | 2.040 | 1.820 | 1.850 | 720,632 | -0.17(-8.42%) |
Apr 11, 2024 | 2.100 | 2.145 | 2.010 | 2.020 | 489,755 | -0.07(-3.35%) |
Apr 10, 2024 | 2.300 | 2.300 | 2.080 | 2.090 | 387,461 | -0.18(-7.93%) |
Apr 09, 2024 | 2.250 | 2.320 | 2.230 | 2.270 | 293,228 | +0.02(+0.89%) |
Apr 08, 2024 | 2.260 | 2.320 | 2.230 | 2.250 | 298,581 | +0.01(+0.45%) |
Apr 05, 2024 | 2.270 | 2.320 | 2.240 | 2.240 | 251,218 | +0.00(+0.00%) |
Apr 04, 2024 | 2.410 | 2.500 | 2.230 | 2.240 | 556,544 | -0.15(-6.28%) |
Apr 03, 2024 | 2.500 | 2.505 | 2.370 | 2.390 | 437,122 | -0.14(-5.53%) |
Apr 02, 2024 | 2.610 | 2.625 | 2.500 | 2.530 | 356,773 | -0.08(-3.07%) |
Apr 01, 2024 | 2.550 | 2.700 | 2.550 | 2.610 | 362,887 | +0.03(+1.16%) |
Mar 28, 2024 | 2.700 | 2.570 | 2.510 | 2.580 | 521,390 | -0.09(-3.37%) |
Mar 27, 2024 | 2.660 | 2.720 | 2.600 | 2.670 | 406,292 | +0.00(+0.00%) |
Mar 26, 2024 | 2.830 | 2.900 | 2.670 | 2.670 | 320,809 | -0.15(-5.32%) |
Mar 25, 2024 | 2.820 | 2.955 | 2.810 | 2.820 | 394,614 | -0.01(-0.35%) |
Mar 22, 2024 | 2.880 | 2.920 | 2.790 | 2.830 | 240,408 | -0.05(-1.74%) |
Mar 21, 2024 | 2.970 | 3.050 | 2.840 | 2.880 | 632,365 | -0.04(-1.37%) |
Mar 20, 2024 | 2.730 | 2.930 | 2.700 | 2.920 | 345,435 | +0.14(+5.04%) |
Mar 19, 2024 | 2.780 | 2.840 | 2.720 | 2.780 | 233,279 | -0.02(-0.71%) |
Mar 18, 2024 | 2.790 | 2.830 | 2.740 | 2.800 | 344,190 | +0.03(+1.08%) |
Mar 15, 2024 | 2.660 | 2.780 | 2.640 | 2.770 | 361,381 | +0.11(+4.14%) |
Mar 14, 2024 | 2.750 | 2.760 | 2.630 | 2.660 | 264,417 | -0.09(-3.27%) |
Mar 13, 2024 | 2.800 | 2.840 | 2.710 | 2.750 | 315,938 | -0.05(-1.79%) |
Mar 12, 2024 | 2.900 | 2.900 | 2.580 | 2.800 | 462,077 | -0.05(-1.75%) |
Mar 11, 2024 | 2.790 | 2.950 | 2.790 | 2.850 | 463,154 | +0.05(+1.79%) |
Mar 08, 2024 | 2.900 | 2.987 | 2.780 | 2.800 | 401,537 | -0.12(-4.11%) |
Mar 07, 2024 | 2.960 | 3.010 | 2.840 | 2.920 | 385,194 | +0.01(+0.34%) |
Mar 06, 2024 | 2.750 | 3.080 | 2.740 | 2.910 | 1,026,195 | +0.20(+7.38%) |
Mar 05, 2024 | 2.640 | 2.750 | 2.610 | 2.710 | 575,480 | +0.00(+0.00%) |
Mar 04, 2024 | 2.800 | 2.800 | 2.700 | 2.710 | 331,446 | -0.10(-3.56%) |
Mar 01, 2024 | 2.650 | 2.830 | 2.605 | 2.810 | 632,274 | +0.16(+6.04%) |
Feb 29, 2024 | 2.620 | 2.685 | 2.565 | 2.650 | 994,467 | +0.07(+2.71%) |
Feb 28, 2024 | 2.720 | 2.740 | 2.560 | 2.580 | 528,134 | -0.17(-6.18%) |
Feb 27, 2024 | 2.880 | 2.888 | 2.710 | 2.750 | 551,103 | -0.08(-2.83%) |
Feb 26, 2024 | 2.710 | 2.870 | 2.690 | 2.830 | 601,069 | +0.10(+3.66%) |
Feb 23, 2024 | 2.670 | 2.780 | 2.550 | 2.730 | 646,906 | +0.10(+3.80%) |
Feb 22, 2024 | 2.820 | 2.820 | 2.560 | 2.630 | 778,070 | -0.13(-4.71%) |
Feb 21, 2024 | 2.660 | 2.980 | 2.660 | 2.760 | 1,196,121 | +0.07(+2.60%) |
Feb 20, 2024 | 2.710 | 2.750 | 2.620 | 2.690 | 804,013 | -0.02(-0.74%) |
Feb 16, 2024 | 2.630 | 2.740 | 2.550 | 2.710 | 753,270 | +0.11(+4.23%) |
Feb 15, 2024 | 2.780 | 2.830 | 2.330 | 2.600 | 1,598,192 | -0.15(-5.45%) |
Feb 14, 2024 | 2.660 | 2.920 | 2.560 | 2.750 | 1,381,487 | +0.10(+3.58%) |
Feb 13, 2024 | 2.540 | 2.881 | 2.443 | 2.655 | 1,832,145 | +0.04(+1.72%) |
Feb 12, 2024 | 2.180 | 2.690 | 2.180 | 2.610 | 2,411,476 | +0.40(+18.10%) |
Feb 09, 2024 | 2.070 | 2.250 | 2.000 | 2.210 | 1,657,955 | -0.04(-1.78%) |
Feb 08, 2024 | 2.200 | 2.270 | 2.110 | 2.250 | 2,434,034 | +0.15(+6.89%) |
Feb 07, 2024 | 2.150 | 2.150 | 2.010 | 2.105 | 738,730 | -0.06(-2.55%) |
Feb 06, 2024 | 2.060 | 2.190 | 1.923 | 2.160 | 1,173,507 | +0.12(+5.88%) |
Feb 05, 2024 | 1.980 | 2.100 | 1.890 | 2.040 | 1,102,803 | +0.01(+0.49%) |
Feb 02, 2024 | 2.040 | 2.140 | 1.880 | 2.030 | 1,689,759 | -0.10(-4.69%) |
Feb 01, 2024 | 1.770 | 2.190 | 1.729 | 2.130 | 3,708,926 | +0.36(+20.34%) |
Jan 31, 2024 | 1.850 | 1.950 | 1.670 | 1.770 | 5,876,062 | +0.09(+5.67%) |
Jan 30, 2024 | 2.020 | 2.440 | 1.660 | 1.675 | 74,316,376 | +0.20(+13.18%) |
Jan 29, 2024 | 1.470 | 1.510 | 1.320 | 1.480 | 147,619 | +0.00(+0.00%) |
Jan 26, 2024 | 1.500 | 1.540 | 1.450 | 1.480 | 170,174 | -0.03(-1.99%) |
Jan 25, 2024 | 1.530 | 1.530 | 1.490 | 1.510 | 103,203 | +0.00(+0.00%) |
Jan 24, 2024 | 1.430 | 1.530 | 1.420 | 1.510 | 230,311 | +0.08(+5.59%) |
Jan 23, 2024 | 1.390 | 1.450 | 1.385 | 1.430 | 89,647 | +0.06(+4.38%) |
Jan 22, 2024 | 1.300 | 1.400 | 1.300 | 1.370 | 204,643 | +0.06(+4.58%) |
Jan 19, 2024 | 1.290 | 1.310 | 1.230 | 1.310 | 148,313 | +0.04(+3.15%) |
Jan 18, 2024 | 1.300 | 1.320 | 1.270 | 1.270 | 66,925 | -0.02(-1.55%) |
Jan 17, 2024 | 1.320 | 1.320 | 1.250 | 1.290 | 120,557 | -0.03(-2.27%) |
Jan 16, 2024 | 1.350 | 1.370 | 1.300 | 1.320 | 107,891 | -0.04(-2.94%) |
Jan 12, 2024 | 1.380 | 1.410 | 1.350 | 1.360 | 98,857 | -0.02(-1.45%) |
Jan 11, 2024 | 1.420 | 1.480 | 1.370 | 1.380 | 179,340 | -0.03(-2.13%) |
Jan 10, 2024 | 1.360 | 1.420 | 1.340 | 1.410 | 150,822 | +0.05(+3.68%) |
Jan 09, 2024 | 1.290 | 1.360 | 1.280 | 1.360 | 132,028 | +0.07(+5.02%) |
Jan 08, 2024 | 1.270 | 1.300 | 1.270 | 1.295 | 95,700 | +0.02(+1.97%) |
Jan 05, 2024 | 1.260 | 1.300 | 1.250 | 1.270 | 143,533 | +0.02(+2.01%) |
Jan 04, 2024 | 1.260 | 1.330 | 1.240 | 1.245 | 212,937 | -0.03(-2.35%) |
Jan 03, 2024 | 1.260 | 1.298 | 1.260 | 1.275 | 150,154 | +0.00(+0.39%) |