Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.770 | 1.770 | 1.730 | 1.770 | 14,824 | +0.02(+1.14%) |
May 30, 2024 | 1.700 | 1.760 | 1.700 | 1.750 | 68,091 | +0.05(+2.94%) |
May 29, 2024 | 1.740 | 1.750 | 1.695 | 1.700 | 56,061 | -0.05(-2.71%) |
May 28, 2024 | 1.790 | 1.790 | 1.730 | 1.747 | 80,086 | -0.05(-2.92%) |
May 24, 2024 | 1.790 | 1.850 | 1.780 | 1.800 | 41,261 | +0.02(+1.12%) |
May 23, 2024 | 1.960 | 1.960 | 1.775 | 1.780 | 128,657 | -0.17(-8.72%) |
May 22, 2024 | 1.990 | 2.000 | 1.945 | 1.950 | 62,628 | -0.03(-1.52%) |
May 21, 2024 | 1.980 | 2.010 | 1.940 | 1.980 | 77,049 | +0.05(+2.59%) |
May 20, 2024 | 2.110 | 2.110 | 1.930 | 1.930 | 2,871,810 | -0.22(-10.23%) |
May 17, 2024 | 2.160 | 2.165 | 2.070 | 2.150 | 12,526,521 | +0.01(+0.47%) |
May 16, 2024 | 2.110 | 2.250 | 2.100 | 2.140 | 176,704 | +0.04(+1.90%) |
May 15, 2024 | 2.140 | 2.140 | 2.060 | 2.100 | 38,558 | -0.01(-0.47%) |
May 14, 2024 | 2.040 | 2.130 | 2.030 | 2.110 | 21,504 | +0.06(+2.93%) |
May 13, 2024 | 2.020 | 2.050 | 1.980 | 2.050 | 49,574 | +0.02(+0.92%) |
May 10, 2024 | 2.020 | 2.031 | 1.960 | 2.031 | 22,249 | -0.01(-0.43%) |
May 09, 2024 | 2.010 | 2.050 | 2.000 | 2.040 | 19,508 | +0.08(+4.08%) |
May 08, 2024 | 1.950 | 1.990 | 1.921 | 1.960 | 32,941 | -0.01(-0.51%) |
May 07, 2024 | 2.110 | 2.110 | 1.940 | 1.970 | 71,440 | -0.08(-3.90%) |
May 06, 2024 | 2.130 | 2.140 | 2.050 | 2.050 | 32,760 | -0.06(-2.84%) |
May 03, 2024 | 2.160 | 2.160 | 2.070 | 2.110 | 34,572 | +0.00(+0.23%) |
May 02, 2024 | 2.120 | 2.170 | 2.090 | 2.105 | 29,152 | +0.02(+0.72%) |
May 01, 2024 | 2.400 | 2.400 | 2.065 | 2.090 | 223,653 | -0.31(-13.10%) |
Apr 30, 2024 | 1.960 | 2.410 | 1.900 | 2.405 | 885,602 | +0.43(+22.08%) |
Apr 29, 2024 | 1.940 | 1.970 | 1.850 | 1.970 | 24,720 | +0.04(+2.07%) |
Apr 26, 2024 | 1.850 | 1.930 | 1.850 | 1.930 | 21,708 | +0.07(+3.76%) |
Apr 25, 2024 | 1.910 | 1.920 | 1.860 | 1.860 | 41,332 | -0.10(-5.10%) |
Apr 24, 2024 | 1.890 | 1.960 | 1.890 | 1.960 | 8,817 | +0.03(+1.55%) |
Apr 23, 2024 | 1.900 | 1.939 | 1.890 | 1.930 | 12,289 | +0.04(+2.31%) |
Apr 22, 2024 | 1.950 | 1.950 | 1.879 | 1.886 | 19,087 | -0.04(-2.04%) |
Apr 19, 2024 | 2.000 | 2.010 | 1.924 | 1.926 | 36,217 | -0.07(-3.58%) |
Apr 18, 2024 | 2.010 | 2.050 | 1.990 | 1.997 | 9,865 | -0.05(-2.59%) |
Apr 17, 2024 | 1.970 | 2.070 | 1.930 | 2.050 | 21,036 | +0.13(+6.77%) |
Apr 16, 2024 | 1.940 | 1.940 | 1.880 | 1.920 | 22,900 | -0.02(-1.03%) |
Apr 15, 2024 | 1.950 | 1.970 | 1.900 | 1.940 | 9,670 | +0.01(+0.45%) |
Apr 12, 2024 | 2.120 | 2.120 | 1.909 | 1.931 | 21,545 | -0.19(-8.90%) |
Apr 11, 2024 | 2.090 | 2.140 | 2.030 | 2.120 | 19,899 | +0.02(+0.95%) |
Apr 10, 2024 | 2.120 | 2.160 | 2.100 | 2.100 | 11,795 | -0.07(-3.37%) |
Apr 09, 2024 | 2.160 | 2.173 | 2.112 | 2.173 | 18,521 | -0.02(-0.76%) |
Apr 08, 2024 | 2.210 | 2.210 | 2.140 | 2.190 | 11,435 | +0.00(+0.02%) |
Apr 05, 2024 | 2.109 | 2.190 | 2.080 | 2.190 | 46,356 | +0.15(+7.54%) |
Apr 04, 2024 | 2.270 | 2.340 | 2.030 | 2.036 | 61,573 | -0.22(-9.91%) |
Apr 03, 2024 | 2.210 | 2.260 | 2.159 | 2.260 | 30,870 | +0.06(+2.73%) |
Apr 02, 2024 | 2.210 | 2.220 | 2.190 | 2.200 | 13,487 | -0.04(-1.79%) |
Apr 01, 2024 | 2.190 | 2.240 | 2.140 | 2.240 | 135,660 | +0.05(+2.28%) |
Mar 28, 2024 | 2.230 | 2.230 | 2.140 | 2.190 | 56,590 | -0.04(-1.79%) |
Mar 27, 2024 | 2.070 | 2.230 | 2.030 | 2.230 | 22,454 | +0.16(+7.73%) |
Mar 26, 2024 | 2.010 | 2.070 | 2.000 | 2.070 | 48,370 | +0.05(+2.64%) |
Mar 25, 2024 | 2.076 | 2.125 | 1.997 | 2.017 | 33,870 | -0.10(-4.62%) |
Mar 22, 2024 | 2.115 | 2.134 | 2.066 | 2.115 | 42,272 | +0.03(+1.40%) |
Mar 21, 2024 | 1.958 | 2.114 | 1.929 | 2.085 | 42,510 | +0.12(+5.98%) |
Mar 20, 2024 | 2.007 | 2.007 | 1.958 | 1.968 | 35,715 | -0.04(-1.96%) |
Mar 19, 2024 | 2.066 | 2.066 | 1.987 | 2.007 | 21,178 | -0.05(-2.38%) |
Mar 18, 2024 | 1.958 | 2.056 | 1.958 | 2.056 | 71,849 | +0.14(+7.14%) |
Mar 15, 2024 | 1.704 | 1.938 | 1.704 | 1.919 | 46,392 | +0.22(+13.24%) |
Mar 14, 2024 | 1.684 | 1.713 | 1.669 | 1.695 | 13,183 | -0.01(-0.47%) |
Mar 13, 2024 | 1.635 | 1.703 | 1.635 | 1.703 | 9,675 | +0.05(+2.90%) |
Mar 12, 2024 | 1.664 | 1.676 | 1.640 | 1.655 | 18,456 | -0.01(-0.44%) |
Mar 11, 2024 | 1.772 | 1.772 | 1.662 | 1.662 | 38,675 | -0.13(-7.25%) |
Mar 08, 2024 | 1.743 | 1.792 | 1.743 | 1.792 | 22,642 | +0.07(+4.00%) |
Mar 07, 2024 | 1.762 | 1.772 | 1.694 | 1.723 | 24,084 | -0.03(-1.70%) |
Mar 06, 2024 | 1.880 | 1.880 | 1.752 | 1.752 | 59,679 | -0.12(-6.63%) |
Mar 05, 2024 | 1.890 | 1.929 | 1.831 | 1.877 | 19,861 | -0.02(-1.18%) |
Mar 04, 2024 | 1.968 | 1.968 | 1.890 | 1.899 | 36,536 | -0.07(-3.48%) |
Mar 01, 2024 | 1.919 | 1.968 | 1.890 | 1.968 | 45,125 | +0.08(+4.15%) |
Feb 29, 2024 | 1.978 | 2.007 | 1.890 | 1.890 | 22,576 | -0.05(-2.53%) |
Feb 28, 2024 | 1.948 | 1.987 | 1.938 | 1.938 | 66,553 | -0.02(-1.00%) |
Feb 27, 2024 | 2.022 | 2.035 | 1.958 | 1.958 | 79,620 | -0.05(-2.49%) |
Feb 26, 2024 | 2.144 | 2.144 | 1.997 | 2.008 | 20,409 | -0.10(-4.60%) |
Feb 23, 2024 | 2.036 | 2.105 | 2.007 | 2.105 | 247,072 | +0.07(+3.37%) |
Feb 22, 2024 | 1.948 | 2.036 | 1.948 | 2.036 | 33,245 | +0.06(+2.97%) |
Feb 21, 2024 | 1.987 | 1.987 | 1.938 | 1.978 | 16,981 | -0.01(-0.49%) |
Feb 20, 2024 | 2.056 | 2.056 | 1.958 | 1.987 | 62,225 | +0.00(+0.00%) |
Feb 16, 2024 | 2.036 | 2.056 | 1.948 | 1.987 | 3,465,953 | -0.05(-2.39%) |
Feb 15, 2024 | 1.929 | 2.061 | 1.929 | 2.036 | 3,108,599 | +0.09(+4.79%) |
Feb 14, 2024 | 1.978 | 1.978 | 1.880 | 1.943 | 2,588,989 | +0.00(+0.13%) |
Feb 13, 2024 | 2.017 | 2.017 | 1.929 | 1.940 | 1,585,760 | -0.08(-3.79%) |
Feb 12, 2024 | 2.173 | 2.183 | 1.997 | 2.017 | 1,082,232 | -0.16(-7.42%) |
Feb 09, 2024 | 2.291 | 2.291 | 2.173 | 2.178 | 32,717 | -0.07(-3.26%) |
Feb 08, 2024 | 2.330 | 2.330 | 2.164 | 2.252 | 68,149 | -0.05(-2.13%) |
Feb 07, 2024 | 2.311 | 2.369 | 2.291 | 2.301 | 54,246 | -0.06(-2.37%) |
Feb 06, 2024 | 2.311 | 2.389 | 2.257 | 2.357 | 48,809 | +0.08(+3.31%) |
Feb 05, 2024 | 2.359 | 2.359 | 2.223 | 2.281 | 75,336 | -0.09(-3.72%) |
Feb 02, 2024 | 2.301 | 2.399 | 2.222 | 2.369 | 83,538 | +0.08(+3.42%) |
Feb 01, 2024 | 2.066 | 2.291 | 2.066 | 2.291 | 50,060 | +0.20(+9.35%) |
Jan 31, 2024 | 2.105 | 2.154 | 2.066 | 2.095 | 33,863 | -0.06(-2.73%) |
Jan 30, 2024 | 2.125 | 2.164 | 2.066 | 2.154 | 44,999 | +0.05(+2.33%) |
Jan 29, 2024 | 2.036 | 2.110 | 2.017 | 2.105 | 31,236 | +0.08(+3.86%) |
Jan 26, 2024 | 2.046 | 2.085 | 2.027 | 2.027 | 26,287 | -0.05(-2.36%) |
Jan 25, 2024 | 2.046 | 2.076 | 1.987 | 2.076 | 23,886 | +0.05(+2.27%) |
Jan 24, 2024 | 1.929 | 2.036 | 1.929 | 2.029 | 28,871 | +0.13(+6.75%) |
Jan 23, 2024 | 1.968 | 1.968 | 1.881 | 1.901 | 24,730 | -0.05(-2.42%) |
Jan 22, 2024 | 1.909 | 1.948 | 1.871 | 1.948 | 26,347 | +0.05(+2.58%) |
Jan 19, 2024 | 1.831 | 1.909 | 1.751 | 1.899 | 33,607 | +0.11(+6.00%) |
Jan 18, 2024 | 1.909 | 1.909 | 1.792 | 1.792 | 30,946 | -0.12(-6.14%) |
Jan 17, 2024 | 1.997 | 1.997 | 1.880 | 1.909 | 30,479 | -0.06(-2.99%) |
Jan 16, 2024 | 1.890 | 2.017 | 1.890 | 1.968 | 55,712 | +0.14(+7.74%) |
Jan 12, 2024 | 1.743 | 1.841 | 1.715 | 1.826 | 18,533 | +0.15(+8.78%) |
Jan 11, 2024 | 1.664 | 1.694 | 1.645 | 1.679 | 9,956 | +0.04(+2.53%) |
Jan 10, 2024 | 1.733 | 1.733 | 1.638 | 1.638 | 32,803 | -0.08(-4.49%) |
Jan 09, 2024 | 1.772 | 1.782 | 1.684 | 1.715 | 24,421 | -0.04(-2.16%) |
Jan 08, 2024 | 1.782 | 1.792 | 1.743 | 1.752 | 30,117 | -0.01(-0.80%) |
Jan 05, 2024 | 1.684 | 1.792 | 1.645 | 1.767 | 33,743 | +0.08(+4.91%) |
Jan 04, 2024 | 1.625 | 1.693 | 1.625 | 1.684 | 19,617 | +0.07(+4.24%) |
Jan 03, 2024 | 1.518 | 1.645 | 1.508 | 1.615 | 43,690 | +0.06(+3.77%) |
Jan 02, 2024 | 1.586 | 1.586 | 1.531 | 1.557 | 7,739 | -0.03(-1.77%) |
Dec 29, 2023 | 1.586 | 1.586 | 1.537 | 1.585 | 24,837 | +0.02(+1.17%) |
Dec 28, 2023 | 1.547 | 1.606 | 1.547 | 1.566 | 45,278 | -0.00(-0.26%) |
Dec 27, 2023 | 1.635 | 1.635 | 1.557 | 1.570 | 20,156 | -0.04(-2.78%) |
Dec 26, 2023 | 1.488 | 1.645 | 1.488 | 1.615 | 249,383 | +0.12(+8.35%) |
Dec 22, 2023 | 1.425 | 1.498 | 1.410 | 1.491 | 57,404 | +0.09(+6.24%) |
Dec 21, 2023 | 1.449 | 1.459 | 1.403 | 1.403 | 1,605,683 | -0.02(-1.15%) |
Dec 20, 2023 | 1.449 | 1.449 | 1.420 | 1.420 | 7,149 | -0.03(-2.05%) |
Dec 19, 2023 | 1.478 | 1.488 | 1.449 | 1.449 | 11,354 | -0.02(-1.34%) |
Dec 18, 2023 | 1.527 | 1.527 | 1.469 | 1.469 | 10,756 | -0.05(-3.19%) |
Dec 15, 2023 | 1.478 | 1.527 | 1.478 | 1.518 | 6,293 | +0.02(+1.31%) |
Dec 14, 2023 | 1.518 | 1.518 | 1.449 | 1.498 | 43,430 | +0.01(+0.66%) |
Dec 13, 2023 | 1.429 | 1.488 | 1.390 | 1.488 | 69,630 | +0.05(+3.37%) |
Dec 12, 2023 | 1.625 | 1.625 | 1.429 | 1.440 | 24,318 | -0.19(-11.42%) |
Dec 11, 2023 | 1.694 | 1.694 | 1.620 | 1.625 | 81,602 | -0.05(-2.92%) |
Dec 08, 2023 | 1.694 | 1.704 | 1.674 | 1.674 | 3,973 | -0.04(-2.29%) |
Dec 07, 2023 | 1.713 | 1.713 | 1.688 | 1.713 | 12,222 | +0.00(+0.29%) |
Dec 06, 2023 | 1.635 | 1.708 | 1.636 | 1.708 | 23,215 | +0.06(+3.87%) |
Dec 05, 2023 | 1.625 | 1.658 | 1.625 | 1.645 | 20,337 | -0.00(-0.30%) |
Dec 04, 2023 | 1.566 | 1.684 | 1.566 | 1.650 | 53,774 | +0.06(+3.73%) |
Dec 01, 2023 | 1.557 | 1.592 | 1.557 | 1.590 | 4,839 | +0.04(+2.47%) |
Nov 30, 2023 | 1.547 | 1.566 | 1.537 | 1.552 | 12,239 | +0.00(+0.20%) |
Nov 29, 2023 | 1.596 | 1.596 | 1.547 | 1.549 | 25,852 | -0.03(-1.89%) |
Nov 28, 2023 | 1.547 | 1.606 | 1.542 | 1.579 | 31,495 | +0.01(+0.72%) |
Nov 27, 2023 | 1.552 | 1.568 | 1.547 | 1.568 | 6,321 | -0.01(-0.55%) |
Nov 24, 2023 | 1.596 | 1.596 | 1.566 | 1.576 | 3,637 | -0.01(-0.90%) |
Nov 22, 2023 | 1.586 | 1.591 | 1.547 | 1.591 | 34,267 | +0.00(+0.28%) |
Nov 21, 2023 | 1.566 | 1.586 | 1.498 | 1.586 | 14,460 | +0.03(+1.89%) |
Nov 20, 2023 | 1.606 | 1.606 | 1.527 | 1.557 | 16,052 | -0.06(-3.64%) |
Nov 17, 2023 | 1.518 | 1.625 | 1.508 | 1.615 | 39,044 | +0.13(+8.55%) |
Nov 16, 2023 | 1.547 | 1.547 | 1.488 | 1.488 | 95,902 | -0.08(-4.96%) |
Nov 15, 2023 | 1.606 | 1.615 | 1.537 | 1.566 | 15,995 | -0.01(-0.66%) |
Nov 14, 2023 | 1.615 | 1.615 | 1.557 | 1.576 | 17,191 | -0.01(-0.62%) |
Nov 13, 2023 | 1.527 | 1.586 | 1.510 | 1.586 | 7,840 | +0.06(+3.86%) |
Nov 10, 2023 | 1.469 | 1.527 | 1.468 | 1.527 | 2,756 | +0.06(+3.99%) |
Nov 09, 2023 | 1.485 | 1.485 | 1.439 | 1.469 | 3,477 | -0.00(-0.33%) |
Nov 08, 2023 | 1.469 | 1.508 | 1.449 | 1.473 | 13,877 | +0.02(+1.69%) |
Nov 07, 2023 | 1.439 | 1.449 | 1.439 | 1.449 | 612 | +0.01(+0.68%) |
Nov 06, 2023 | 1.469 | 1.469 | 1.433 | 1.439 | 2,555 | -0.02(-1.23%) |
Nov 03, 2023 | 1.444 | 1.478 | 1.420 | 1.457 | 4,258 | +0.04(+2.84%) |
Nov 02, 2023 | 1.420 | 1.429 | 1.400 | 1.417 | 7,044 | +0.09(+6.41%) |