Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.550 | 1.580 | 1.500 | 1.580 | 154,704 | +0.08(+5.33%) |
May 23, 2024 | 1.530 | 1.540 | 1.470 | 1.500 | 50,034 | -0.06(-3.85%) |
May 22, 2024 | 1.570 | 1.580 | 1.505 | 1.560 | 46,372 | -0.01(-0.64%) |
May 21, 2024 | 1.720 | 1.736 | 1.500 | 1.570 | 141,996 | -0.12(-7.10%) |
May 20, 2024 | 1.730 | 1.850 | 1.615 | 1.690 | 156,027 | -0.01(-0.59%) |
May 17, 2024 | 1.550 | 1.720 | 1.550 | 1.700 | 129,282 | +0.18(+11.84%) |
May 16, 2024 | 1.880 | 1.998 | 1.490 | 1.520 | 520,224 | -0.39(-20.42%) |
May 15, 2024 | 2.490 | 2.490 | 1.880 | 1.910 | 326,443 | -0.49(-20.42%) |
May 14, 2024 | 3.230 | 3.250 | 2.370 | 2.400 | 235,643 | -1.24(-34.07%) |
May 13, 2024 | 3.700 | 3.775 | 3.460 | 3.640 | 30,885 | +0.00(+0.00%) |
May 10, 2024 | 3.530 | 3.770 | 3.410 | 3.640 | 19,548 | +0.03(+0.83%) |
May 09, 2024 | 3.800 | 3.910 | 3.561 | 3.610 | 19,058 | -0.23(-5.99%) |
May 08, 2024 | 3.680 | 3.850 | 3.600 | 3.840 | 19,098 | +0.16(+4.35%) |
May 07, 2024 | 3.790 | 3.790 | 3.550 | 3.680 | 17,237 | -0.02(-0.54%) |
May 06, 2024 | 3.700 | 3.770 | 3.493 | 3.700 | 25,569 | +0.00(+0.00%) |
May 03, 2024 | 3.810 | 3.900 | 3.700 | 3.700 | 32,304 | -0.05(-1.33%) |
May 02, 2024 | 4.230 | 4.230 | 3.560 | 3.750 | 105,379 | -0.44(-10.50%) |
May 01, 2024 | 3.980 | 4.460 | 3.920 | 4.190 | 137,524 | +0.32(+8.27%) |
Apr 30, 2024 | 3.670 | 3.940 | 3.670 | 3.870 | 35,845 | +0.19(+5.16%) |
Apr 29, 2024 | 3.990 | 3.990 | 3.400 | 3.680 | 131,623 | -0.35(-8.68%) |
Apr 26, 2024 | 4.210 | 4.440 | 3.930 | 4.030 | 387,257 | -0.05(-1.23%) |
Apr 25, 2024 | 2.860 | 4.120 | 2.670 | 4.080 | 983,510 | +1.08(+36.00%) |
Apr 24, 2024 | 3.140 | 3.600 | 2.690 | 3.000 | 897,736 | -0.04(-1.48%) |
Apr 23, 2024 | 2.230 | 3.400 | 2.230 | 3.045 | 1,177,211 | +0.79(+35.33%) |
Apr 22, 2024 | 2.940 | 2.940 | 2.150 | 2.250 | 183,644 | -0.70(-23.73%) |
Apr 19, 2024 | 2.990 | 3.110 | 2.830 | 2.950 | 31,814 | -0.19(-6.05%) |
Apr 18, 2024 | 3.050 | 3.140 | 2.590 | 3.140 | 44,661 | +0.09(+2.95%) |
Apr 17, 2024 | 3.500 | 3.510 | 2.900 | 3.050 | 25,581 | -0.37(-10.82%) |
Apr 16, 2024 | 3.650 | 3.679 | 3.360 | 3.420 | 79,906 | -0.32(-8.56%) |
Apr 15, 2024 | 3.590 | 4.060 | 3.550 | 3.740 | 104,601 | +0.19(+5.35%) |
Apr 12, 2024 | 3.550 | 3.600 | 3.500 | 3.550 | 22,898 | +0.00(+0.00%) |
Apr 11, 2024 | 3.550 | 3.643 | 3.550 | 3.550 | 8,495 | +0.02(+0.57%) |
Apr 10, 2024 | 3.590 | 3.760 | 3.430 | 3.530 | 17,635 | -0.17(-4.59%) |
Apr 09, 2024 | 3.740 | 3.820 | 3.360 | 3.700 | 42,455 | -0.02(-0.54%) |
Apr 08, 2024 | 3.850 | 3.930 | 3.610 | 3.720 | 19,231 | -0.13(-3.38%) |
Apr 05, 2024 | 4.080 | 4.265 | 3.795 | 3.850 | 65,028 | -0.31(-7.34%) |
Apr 04, 2024 | 4.090 | 4.347 | 4.090 | 4.155 | 34,351 | -0.25(-5.78%) |
Apr 03, 2024 | 4.610 | 4.730 | 4.170 | 4.410 | 84,658 | -0.25(-5.36%) |
Apr 02, 2024 | 4.700 | 4.920 | 4.600 | 4.660 | 33,593 | +0.11(+2.42%) |
Apr 01, 2024 | 5.910 | 5.910 | 4.100 | 4.550 | 106,414 | -1.21(-21.01%) |
Mar 28, 2024 | 6.350 | 6.410 | 5.540 | 5.760 | 38,735 | -1.04(-15.29%) |
Mar 27, 2024 | 6.970 | 7.000 | 6.760 | 6.800 | 8,180 | -0.24(-3.41%) |
Mar 26, 2024 | 7.040 | 7.040 | 7.010 | 7.040 | 3,612 | +0.01(+0.14%) |
Mar 25, 2024 | 7.000 | 7.050 | 6.850 | 7.030 | 6,042 | +0.07(+1.01%) |
Mar 22, 2024 | 6.950 | 6.970 | 6.800 | 6.960 | 6,961 | -0.03(-0.43%) |
Mar 21, 2024 | 6.540 | 7.020 | 6.540 | 6.990 | 20,967 | +0.43(+6.55%) |
Mar 20, 2024 | 6.362 | 6.750 | 6.272 | 6.560 | 11,950 | +0.22(+3.47%) |
Mar 19, 2024 | 6.230 | 6.740 | 6.230 | 6.340 | 18,902 | +0.18(+2.92%) |
Mar 18, 2024 | 6.670 | 6.690 | 6.160 | 6.160 | 48,707 | -0.64(-9.41%) |
Mar 15, 2024 | 7.470 | 7.750 | 6.790 | 6.800 | 117,634 | -0.67(-8.97%) |
Mar 14, 2024 | 7.190 | 7.990 | 7.123 | 7.470 | 128,616 | +0.47(+6.71%) |
Mar 13, 2024 | 6.580 | 7.050 | 6.524 | 7.000 | 61,090 | +0.56(+8.70%) |
Mar 12, 2024 | 6.500 | 6.730 | 6.440 | 6.440 | 25,794 | -0.08(-1.23%) |
Mar 11, 2024 | 6.660 | 6.750 | 6.500 | 6.520 | 16,329 | -0.24(-3.55%) |
Mar 08, 2024 | 6.770 | 6.785 | 6.540 | 6.760 | 25,983 | +0.01(+0.15%) |
Mar 07, 2024 | 6.520 | 6.800 | 6.520 | 6.750 | 19,898 | +0.34(+5.30%) |
Mar 06, 2024 | 6.430 | 6.580 | 6.306 | 6.410 | 22,185 | +0.05(+0.79%) |
Mar 05, 2024 | 6.200 | 6.460 | 6.180 | 6.360 | 10,632 | +0.18(+2.91%) |
Mar 04, 2024 | 6.280 | 6.280 | 6.070 | 6.180 | 29,767 | -0.06(-0.96%) |
Mar 01, 2024 | 6.290 | 6.290 | 6.140 | 6.240 | 3,010 | +0.20(+3.31%) |
Feb 29, 2024 | 6.010 | 6.290 | 6.000 | 6.040 | 18,759 | +0.02(+0.33%) |
Feb 28, 2024 | 6.080 | 6.200 | 6.020 | 6.020 | 26,274 | +0.00(+0.00%) |
Feb 27, 2024 | 5.940 | 6.120 | 5.845 | 6.020 | 50,128 | -0.03(-0.50%) |
Feb 26, 2024 | 6.130 | 6.130 | 6.050 | 6.050 | 26,690 | -0.20(-3.20%) |
Feb 23, 2024 | 6.080 | 6.250 | 6.080 | 6.250 | 3,156 | +0.10(+1.63%) |
Feb 22, 2024 | 6.090 | 6.180 | 6.090 | 6.150 | 27,776 | +0.08(+1.32%) |
Feb 21, 2024 | 6.150 | 6.150 | 6.000 | 6.070 | 4,136 | -0.05(-0.82%) |
Feb 20, 2024 | 6.020 | 6.320 | 6.020 | 6.120 | 18,009 | -0.03(-0.49%) |
Feb 16, 2024 | 6.110 | 6.440 | 6.100 | 6.150 | 5,361 | +0.00(+0.00%) |
Feb 15, 2024 | 6.149 | 6.256 | 6.100 | 6.150 | 18,646 | +0.02(+0.33%) |
Feb 14, 2024 | 6.100 | 6.230 | 6.100 | 6.130 | 12,263 | +0.01(+0.16%) |
Feb 13, 2024 | 6.000 | 6.155 | 6.000 | 6.120 | 12,083 | +0.02(+0.33%) |
Feb 12, 2024 | 6.000 | 6.257 | 6.000 | 6.100 | 21,092 | +0.04(+0.66%) |
Feb 09, 2024 | 6.050 | 6.180 | 6.050 | 6.060 | 27,966 | -0.03(-0.49%) |
Feb 08, 2024 | 6.000 | 6.180 | 6.000 | 6.090 | 11,479 | -0.01(-0.16%) |
Feb 07, 2024 | 5.850 | 6.240 | 5.750 | 6.100 | 19,501 | +0.10(+1.67%) |
Feb 06, 2024 | 5.860 | 6.155 | 5.860 | 6.000 | 30,847 | +0.00(+0.00%) |
Feb 05, 2024 | 6.190 | 6.310 | 5.987 | 6.000 | 60,868 | -0.16(-2.60%) |
Feb 02, 2024 | 6.480 | 6.490 | 6.150 | 6.160 | 28,452 | -0.04(-0.65%) |
Feb 01, 2024 | 6.260 | 6.325 | 6.160 | 6.200 | 6,604 | +0.00(+0.00%) |
Jan 31, 2024 | 6.200 | 6.440 | 6.160 | 6.200 | 3,389 | -0.10(-1.59%) |
Jan 30, 2024 | 6.300 | 6.400 | 6.160 | 6.300 | 3,055 | -0.05(-0.79%) |
Jan 29, 2024 | 6.390 | 6.503 | 6.230 | 6.350 | 25,499 | -0.13(-2.01%) |
Jan 26, 2024 | 6.090 | 6.480 | 6.020 | 6.480 | 2,991 | +0.35(+5.71%) |
Jan 25, 2024 | 6.210 | 6.330 | 6.000 | 6.130 | 15,237 | -0.07(-1.13%) |
Jan 24, 2024 | 6.220 | 6.220 | 6.200 | 6.200 | 2,326 | -0.01(-0.16%) |
Jan 23, 2024 | 6.240 | 6.475 | 6.169 | 6.210 | 11,782 | -0.19(-2.97%) |
Jan 22, 2024 | 6.240 | 6.445 | 6.128 | 6.400 | 9,296 | -0.04(-0.62%) |
Jan 19, 2024 | 6.350 | 6.440 | 6.250 | 6.440 | 8,146 | +0.11(+1.74%) |
Jan 18, 2024 | 6.070 | 6.330 | 5.952 | 6.330 | 16,079 | +0.31(+5.15%) |
Jan 17, 2024 | 6.470 | 6.500 | 6.020 | 6.020 | 14,165 | -0.47(-7.24%) |
Jan 16, 2024 | 6.590 | 6.680 | 6.100 | 6.490 | 7,447 | -0.01(-0.15%) |
Jan 12, 2024 | 6.520 | 6.520 | 6.190 | 6.500 | 19,607 | +0.15(+2.36%) |
Jan 11, 2024 | 6.640 | 6.640 | 6.020 | 6.350 | 25,390 | -0.13(-2.01%) |
Jan 10, 2024 | 6.480 | 6.650 | 6.480 | 6.480 | 10,810 | -0.11(-1.67%) |
Jan 09, 2024 | 6.460 | 6.620 | 6.460 | 6.590 | 7,711 | +0.11(+1.70%) |
Jan 08, 2024 | 6.440 | 6.650 | 6.430 | 6.480 | 16,356 | -0.17(-2.56%) |
Jan 05, 2024 | 6.700 | 6.700 | 6.580 | 6.650 | 5,775 | -0.13(-1.92%) |
Jan 04, 2024 | 6.525 | 6.800 | 6.525 | 6.780 | 25,494 | +0.13(+1.95%) |
Jan 03, 2024 | 6.420 | 6.700 | 6.420 | 6.650 | 10,518 | +0.11(+1.68%) |
Jan 02, 2024 | 6.630 | 6.770 | 6.435 | 6.540 | 10,890 | -0.06(-0.91%) |
Dec 29, 2023 | 6.520 | 6.760 | 6.490 | 6.600 | 68,267 | +0.15(+2.33%) |
Dec 28, 2023 | 6.320 | 6.660 | 6.220 | 6.450 | 23,216 | +0.11(+1.74%) |
Dec 27, 2023 | 6.100 | 6.350 | 6.005 | 6.340 | 27,486 | +0.28(+4.62%) |
Dec 26, 2023 | 6.050 | 6.080 | 6.050 | 6.060 | 10,670 | -0.04(-0.66%) |
Dec 22, 2023 | 6.150 | 6.190 | 6.020 | 6.100 | 13,780 | -0.01(-0.16%) |
Dec 21, 2023 | 6.220 | 6.220 | 6.000 | 6.110 | 59,476 | -0.03(-0.49%) |
Dec 20, 2023 | 6.530 | 6.910 | 6.000 | 6.140 | 158,697 | -0.19(-2.92%) |
Dec 19, 2023 | 6.300 | 6.490 | 6.210 | 6.325 | 53,386 | +0.03(+0.40%) |
Dec 18, 2023 | 6.410 | 6.410 | 6.050 | 6.300 | 28,851 | +0.11(+1.78%) |
Dec 15, 2023 | 6.050 | 6.362 | 6.000 | 6.190 | 10,014 | +0.07(+1.06%) |
Dec 14, 2023 | 6.200 | 6.500 | 6.036 | 6.125 | 14,274 | +0.04(+0.57%) |
Dec 13, 2023 | 6.040 | 6.235 | 6.020 | 6.090 | 12,978 | -0.01(-0.16%) |
Dec 12, 2023 | 6.040 | 6.150 | 6.020 | 6.100 | 11,858 | -0.05(-0.81%) |
Dec 11, 2023 | 6.300 | 6.300 | 6.100 | 6.150 | 51,183 | +0.01(+0.16%) |
Dec 08, 2023 | 6.070 | 6.320 | 5.960 | 6.140 | 24,847 | +0.09(+1.49%) |
Dec 07, 2023 | 6.120 | 6.150 | 5.860 | 6.050 | 20,684 | +0.05(+0.83%) |
Dec 06, 2023 | 6.010 | 6.100 | 5.950 | 6.000 | 47,324 | -0.12(-1.92%) |
Dec 05, 2023 | 6.200 | 6.200 | 6.050 | 6.117 | 1,687 | -0.07(-1.17%) |
Dec 04, 2023 | 6.070 | 6.200 | 6.070 | 6.190 | 4,872 | +0.05(+0.81%) |
Dec 01, 2023 | 6.250 | 6.250 | 6.000 | 6.140 | 14,168 | -0.06(-0.97%) |
Nov 30, 2023 | 6.300 | 6.310 | 6.110 | 6.200 | 5,596 | -0.12(-1.90%) |
Nov 29, 2023 | 6.610 | 6.610 | 6.187 | 6.320 | 13,902 | -0.08(-1.25%) |
Nov 28, 2023 | 6.330 | 6.730 | 6.000 | 6.400 | 17,179 | +0.36(+5.96%) |
Nov 27, 2023 | 6.000 | 6.282 | 6.000 | 6.040 | 13,692 | -0.06(-0.98%) |
Nov 24, 2023 | 6.000 | 6.498 | 6.000 | 6.100 | 17,920 | +0.29(+4.99%) |
Nov 22, 2023 | 6.310 | 6.540 | 5.810 | 5.810 | 27,830 | -0.69(-10.62%) |
Nov 21, 2023 | 6.550 | 6.700 | 6.495 | 6.500 | 6,499 | -0.18(-2.69%) |
Nov 20, 2023 | 6.540 | 6.790 | 6.300 | 6.680 | 34,980 | -0.02(-0.30%) |
Nov 17, 2023 | 6.900 | 6.900 | 6.600 | 6.700 | 31,785 | +0.05(+0.75%) |
Nov 16, 2023 | 6.600 | 6.900 | 6.500 | 6.650 | 104,518 | +0.10(+1.53%) |
Nov 15, 2023 | 6.000 | 6.750 | 5.870 | 6.550 | 477,583 | +0.15(+2.34%) |