Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.240 | 1.390 | 1.200 | 1.215 | 50,503 | -0.04(-3.54%) |
May 23, 2024 | 1.240 | 1.300 | 1.150 | 1.260 | 26,277 | -0.01(-0.79%) |
May 22, 2024 | 1.470 | 1.500 | 1.250 | 1.270 | 36,177 | -0.17(-11.81%) |
May 21, 2024 | 1.510 | 1.540 | 1.360 | 1.440 | 17,520 | -0.05(-3.36%) |
May 20, 2024 | 1.390 | 1.600 | 1.390 | 1.490 | 40,105 | +0.08(+5.67%) |
May 17, 2024 | 1.600 | 1.600 | 1.390 | 1.410 | 26,767 | -0.13(-8.44%) |
May 16, 2024 | 1.450 | 1.600 | 1.380 | 1.540 | 41,138 | +0.05(+3.36%) |
May 15, 2024 | 1.340 | 1.499 | 1.280 | 1.490 | 79,391 | +0.22(+17.32%) |
May 14, 2024 | 1.320 | 1.405 | 1.220 | 1.270 | 33,991 | -0.07(-5.24%) |
May 13, 2024 | 1.300 | 1.480 | 1.300 | 1.340 | 32,281 | +0.05(+3.89%) |
May 10, 2024 | 1.100 | 1.370 | 1.100 | 1.290 | 134,186 | +0.19(+17.27%) |
May 09, 2024 | 1.120 | 1.150 | 1.100 | 1.100 | 7,330 | -0.03(-2.65%) |
May 08, 2024 | 1.090 | 1.140 | 1.070 | 1.130 | 23,685 | +0.04(+3.67%) |
May 07, 2024 | 1.130 | 1.135 | 1.070 | 1.090 | 10,766 | -0.01(-0.91%) |
May 06, 2024 | 1.140 | 1.150 | 1.100 | 1.100 | 8,849 | -0.02(-1.79%) |
May 03, 2024 | 1.180 | 1.261 | 1.100 | 1.120 | 20,308 | +0.00(+0.00%) |
May 02, 2024 | 1.160 | 1.160 | 1.050 | 1.120 | 26,051 | -0.04(-3.37%) |
May 01, 2024 | 1.170 | 1.210 | 1.140 | 1.159 | 55,166 | -0.04(-3.41%) |
Apr 30, 2024 | 1.280 | 1.390 | 1.180 | 1.200 | 56,439 | -0.08(-6.25%) |
Apr 29, 2024 | 1.330 | 1.560 | 1.250 | 1.280 | 44,156 | -0.06(-4.48%) |
Apr 26, 2024 | 1.350 | 1.374 | 1.281 | 1.340 | 53,789 | +0.05(+3.88%) |
Apr 25, 2024 | 1.370 | 1.490 | 1.280 | 1.290 | 158,736 | -0.12(-8.51%) |
Apr 24, 2024 | 1.370 | 1.600 | 1.372 | 1.410 | 253,808 | +0.07(+5.22%) |
Apr 23, 2024 | 1.390 | 1.480 | 1.270 | 1.340 | 65,386 | +0.01(+0.75%) |
Apr 22, 2024 | 1.310 | 1.520 | 1.190 | 1.330 | 234,484 | -0.02(-1.48%) |
Apr 19, 2024 | 1.390 | 1.730 | 1.290 | 1.350 | 542,102 | +0.04(+3.05%) |
Apr 18, 2024 | 1.380 | 1.465 | 1.250 | 1.310 | 39,766 | -0.08(-5.76%) |
Apr 17, 2024 | 1.690 | 1.690 | 1.300 | 1.390 | 130,065 | -0.30(-17.75%) |
Apr 16, 2024 | 1.970 | 2.021 | 1.600 | 1.690 | 197,001 | -0.34(-16.75%) |
Apr 15, 2024 | 2.020 | 2.660 | 1.380 | 2.030 | 1,230,157 | -0.07(-3.33%) |
Apr 12, 2024 | 1.800 | 2.760 | 1.650 | 2.100 | 1,111,171 | +0.25(+13.57%) |
Apr 11, 2024 | 1.800 | 1.870 | 1.730 | 1.849 | 6,952 | +0.02(+1.32%) |
Apr 10, 2024 | 1.710 | 1.900 | 1.710 | 1.825 | 6,959 | +0.14(+7.99%) |
Apr 09, 2024 | 1.720 | 1.780 | 1.670 | 1.690 | 2,536 | +0.01(+0.60%) |
Apr 08, 2024 | 1.680 | 1.840 | 1.650 | 1.680 | 23,424 | +0.03(+1.82%) |
Apr 05, 2024 | 1.731 | 1.731 | 1.600 | 1.650 | 21,146 | -0.01(-0.60%) |
Apr 04, 2024 | 1.730 | 1.750 | 1.640 | 1.660 | 14,969 | -0.06(-3.49%) |
Apr 03, 2024 | 1.750 | 1.800 | 1.500 | 1.720 | 40,234 | +0.02(+1.18%) |
Apr 02, 2024 | 1.830 | 2.000 | 1.610 | 1.700 | 87,151 | -0.18(-9.38%) |
Apr 01, 2024 | 1.450 | 2.010 | 1.450 | 1.876 | 197,885 | +0.51(+36.93%) |
Mar 28, 2024 | 1.500 | 1.500 | 1.370 | 1.370 | 6,284 | -0.04(-2.84%) |
Mar 27, 2024 | 1.440 | 1.480 | 1.410 | 1.410 | 4,199 | -0.07(-4.73%) |
Mar 26, 2024 | 1.430 | 1.510 | 1.410 | 1.480 | 13,093 | +0.04(+2.78%) |
Mar 25, 2024 | 1.440 | 1.480 | 1.370 | 1.440 | 10,799 | +0.01(+0.70%) |
Mar 22, 2024 | 1.420 | 1.450 | 1.390 | 1.430 | 4,909 | +0.01(+0.70%) |
Mar 21, 2024 | 1.510 | 1.550 | 1.360 | 1.420 | 14,080 | -0.01(-0.70%) |
Mar 20, 2024 | 1.510 | 1.660 | 1.370 | 1.430 | 23,114 | -0.08(-5.30%) |
Mar 19, 2024 | 1.500 | 1.690 | 1.440 | 1.510 | 36,504 | +0.02(+1.34%) |
Mar 18, 2024 | 1.780 | 1.780 | 1.490 | 1.490 | 82,580 | -0.07(-4.49%) |
Mar 15, 2024 | 2.040 | 2.050 | 1.560 | 1.560 | 119,425 | -0.51(-24.64%) |
Mar 14, 2024 | 2.340 | 2.490 | 2.010 | 2.070 | 42,478 | -0.46(-18.18%) |
Mar 13, 2024 | 2.110 | 2.700 | 2.060 | 2.530 | 251,310 | +0.35(+16.06%) |
Mar 12, 2024 | 2.000 | 2.400 | 1.870 | 2.180 | 112,237 | +0.18(+9.00%) |
Mar 11, 2024 | 2.000 | 2.080 | 1.940 | 2.000 | 4,614 | +0.00(+0.00%) |
Mar 08, 2024 | 2.000 | 2.000 | 1.900 | 2.000 | 4,402 | +0.00(+0.00%) |
Mar 07, 2024 | 1.900 | 2.000 | 1.900 | 2.000 | 5,259 | +0.13(+6.95%) |
Mar 06, 2024 | 2.000 | 2.160 | 1.860 | 1.870 | 45,778 | -0.13(-6.50%) |
Mar 05, 2024 | 1.870 | 2.400 | 1.870 | 2.000 | 49,503 | +0.01(+0.50%) |
Mar 04, 2024 | 1.860 | 1.990 | 1.800 | 1.990 | 2,772 | +0.00(+0.00%) |
Mar 01, 2024 | 1.910 | 1.990 | 1.910 | 1.990 | 1,786 | +0.00(+0.00%) |
Feb 29, 2024 | 2.020 | 2.040 | 1.900 | 1.990 | 2,686 | +0.00(+0.00%) |
Feb 28, 2024 | 1.900 | 1.990 | 1.814 | 1.990 | 1,604 | -0.01(-0.50%) |
Feb 27, 2024 | 2.170 | 2.210 | 2.000 | 2.000 | 11,363 | +0.01(+0.50%) |
Feb 26, 2024 | 1.970 | 2.000 | 1.900 | 1.990 | 2,622 | +0.08(+4.19%) |
Feb 23, 2024 | 2.040 | 2.185 | 1.860 | 1.910 | 18,349 | -0.08(-3.87%) |
Feb 22, 2024 | 2.260 | 2.400 | 1.830 | 1.987 | 19,700 | -0.27(-12.09%) |
Feb 21, 2024 | 2.445 | 2.895 | 2.090 | 2.260 | 25,874 | -0.20(-8.13%) |
Feb 20, 2024 | 2.490 | 2.490 | 2.220 | 2.460 | 1,427 | +0.04(+1.65%) |
Feb 16, 2024 | 2.790 | 2.790 | 2.410 | 2.420 | 9,522 | -0.18(-6.93%) |
Feb 15, 2024 | 2.700 | 2.790 | 2.600 | 2.600 | 1,835 | -0.15(-5.45%) |
Feb 14, 2024 | 2.940 | 2.950 | 2.750 | 2.750 | 2,505 | -0.12(-4.18%) |
Feb 13, 2024 | 2.770 | 2.956 | 2.770 | 2.870 | 1,580 | +0.10(+3.61%) |
Feb 12, 2024 | 2.800 | 2.890 | 2.770 | 2.770 | 1,635 | -0.02(-0.72%) |
Feb 09, 2024 | 2.800 | 2.800 | 2.790 | 2.790 | 1,206 | -0.16(-5.30%) |
Feb 08, 2024 | 2.780 | 2.946 | 2.770 | 2.946 | 842 | +0.11(+3.74%) |
Feb 07, 2024 | 2.770 | 2.892 | 2.770 | 2.840 | 1,804 | +0.04(+1.43%) |
Feb 06, 2024 | 2.770 | 2.800 | 2.770 | 2.800 | 1,782 | +0.01(+0.23%) |
Feb 05, 2024 | 2.794 | 2.895 | 2.780 | 2.793 | 1,335 | -0.07(-2.41%) |
Feb 02, 2024 | 2.812 | 2.920 | 2.715 | 2.863 | 2,841 | -0.01(-0.26%) |
Feb 01, 2024 | 2.760 | 2.926 | 2.760 | 2.870 | 1,879 | +0.06(+2.14%) |
Jan 31, 2024 | 2.860 | 3.000 | 2.700 | 2.810 | 6,793 | -0.04(-1.40%) |
Jan 30, 2024 | 2.890 | 3.020 | 2.850 | 2.850 | 7,599 | +0.00(+0.00%) |
Jan 29, 2024 | 2.690 | 3.020 | 2.690 | 2.850 | 14,549 | +0.11(+4.01%) |
Jan 26, 2024 | 2.690 | 2.740 | 2.640 | 2.740 | 2,230 | +0.06(+2.24%) |
Jan 25, 2024 | 2.660 | 2.770 | 2.640 | 2.680 | 7,455 | +0.00(+0.00%) |
Jan 24, 2024 | 2.970 | 2.970 | 2.680 | 2.680 | 3,841 | -0.30(-10.07%) |
Jan 23, 2024 | 2.930 | 2.990 | 2.930 | 2.980 | 2,319 | -0.12(-3.87%) |
Jan 22, 2024 | 3.250 | 3.250 | 3.000 | 3.100 | 4,399 | -0.10(-3.13%) |
Jan 19, 2024 | 3.480 | 3.480 | 3.200 | 3.200 | 3,128 | -0.30(-8.57%) |
Jan 18, 2024 | 3.190 | 3.572 | 3.190 | 3.500 | 26,349 | +0.21(+6.38%) |
Jan 17, 2024 | 3.050 | 3.310 | 3.010 | 3.290 | 4,893 | +0.10(+3.13%) |
Jan 16, 2024 | 3.250 | 3.290 | 3.050 | 3.190 | 7,563 | +0.01(+0.31%) |
Jan 12, 2024 | 3.350 | 3.350 | 3.180 | 3.180 | 1,460 | -0.12(-3.64%) |
Jan 11, 2024 | 3.030 | 3.430 | 3.030 | 3.300 | 20,412 | +0.19(+6.11%) |
Jan 10, 2024 | 3.000 | 3.180 | 3.000 | 3.110 | 3,518 | -0.05(-1.58%) |
Jan 09, 2024 | 3.200 | 3.300 | 3.000 | 3.160 | 14,286 | -0.20(-5.95%) |
Jan 08, 2024 | 3.380 | 3.550 | 3.070 | 3.360 | 42,779 | +0.15(+4.67%) |
Jan 05, 2024 | 3.000 | 3.370 | 2.880 | 3.210 | 15,542 | +0.15(+4.90%) |
Jan 04, 2024 | 3.140 | 3.458 | 3.060 | 3.060 | 11,041 | -0.14(-4.38%) |
Jan 03, 2024 | 3.270 | 3.900 | 2.880 | 3.200 | 62,760 | -0.21(-6.16%) |
Jan 02, 2024 | 3.430 | 3.500 | 3.300 | 3.410 | 7,437 | -0.28(-7.61%) |
Dec 29, 2023 | 3.850 | 3.900 | 3.640 | 3.691 | 13,049 | -0.28(-7.11%) |
Dec 28, 2023 | 3.700 | 4.020 | 3.700 | 3.973 | 19,303 | +0.10(+2.67%) |
Dec 27, 2023 | 3.860 | 4.100 | 3.710 | 3.870 | 44,133 | -0.29(-6.97%) |
Dec 26, 2023 | 4.480 | 4.720 | 3.780 | 4.160 | 79,109 | -1.64(-28.28%) |