Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.600 | 2.710 | 2.330 | 2.420 | 176,585 | -0.17(-6.56%) |
Jun 06, 2024 | 2.700 | 2.780 | 2.550 | 2.590 | 129,838 | -0.13(-4.78%) |
Jun 05, 2024 | 2.630 | 2.830 | 2.630 | 2.720 | 118,128 | +0.11(+4.21%) |
Jun 04, 2024 | 2.730 | 2.739 | 2.606 | 2.610 | 137,027 | -0.14(-5.09%) |
Jun 03, 2024 | 2.790 | 2.860 | 2.670 | 2.750 | 117,084 | -0.03(-1.08%) |
May 31, 2024 | 2.840 | 2.991 | 2.780 | 2.780 | 98,470 | -0.04(-1.42%) |
May 30, 2024 | 2.900 | 2.979 | 2.800 | 2.820 | 175,201 | -0.10(-3.42%) |
May 29, 2024 | 3.000 | 3.389 | 2.770 | 2.920 | 362,076 | -0.02(-0.68%) |
May 28, 2024 | 2.990 | 3.294 | 2.750 | 2.940 | 363,870 | +0.22(+8.09%) |
May 24, 2024 | 2.700 | 3.000 | 2.650 | 2.720 | 316,526 | +0.02(+0.74%) |
May 23, 2024 | 2.460 | 2.700 | 2.460 | 2.700 | 330,836 | +0.34(+14.41%) |
May 22, 2024 | 2.300 | 2.440 | 2.190 | 2.360 | 61,786 | -0.01(-0.42%) |
May 21, 2024 | 2.580 | 2.600 | 2.200 | 2.370 | 163,114 | -0.16(-6.32%) |
May 20, 2024 | 2.090 | 2.580 | 2.090 | 2.530 | 713,491 | +0.46(+22.22%) |
May 17, 2024 | 2.130 | 2.140 | 2.070 | 2.070 | 17,338 | -0.04(-1.90%) |
May 16, 2024 | 2.130 | 2.150 | 2.100 | 2.110 | 44,917 | -0.04(-1.86%) |
May 15, 2024 | 2.060 | 2.150 | 2.060 | 2.150 | 66,093 | +0.09(+4.37%) |
May 14, 2024 | 2.000 | 2.075 | 1.950 | 2.060 | 59,822 | +0.06(+3.00%) |
May 13, 2024 | 2.000 | 2.050 | 1.960 | 2.000 | 23,890 | +0.04(+2.04%) |
May 10, 2024 | 2.050 | 2.056 | 1.900 | 1.960 | 35,045 | -0.05(-2.49%) |
May 09, 2024 | 2.050 | 2.180 | 2.000 | 2.010 | 37,065 | -0.08(-3.83%) |
May 08, 2024 | 2.130 | 2.190 | 2.050 | 2.090 | 37,031 | +0.04(+1.95%) |
May 07, 2024 | 2.090 | 2.140 | 2.050 | 2.050 | 23,032 | -0.05(-2.38%) |
May 06, 2024 | 2.240 | 2.240 | 2.050 | 2.100 | 49,148 | -0.11(-4.98%) |
May 03, 2024 | 2.250 | 2.290 | 2.060 | 2.210 | 55,073 | +0.01(+0.45%) |
May 02, 2024 | 2.230 | 2.250 | 2.160 | 2.200 | 92,835 | +0.04(+1.66%) |
May 01, 2024 | 2.040 | 2.230 | 2.000 | 2.164 | 73,691 | +0.15(+7.66%) |
Apr 30, 2024 | 2.017 | 2.040 | 1.975 | 2.010 | 19,331 | -0.04(-1.95%) |
Apr 29, 2024 | 2.030 | 2.050 | 1.970 | 2.050 | 17,861 | +0.05(+2.50%) |
Apr 26, 2024 | 1.990 | 2.050 | 1.970 | 2.000 | 23,121 | +0.03(+1.73%) |
Apr 25, 2024 | 2.010 | 2.074 | 1.940 | 1.966 | 22,282 | -0.08(-4.10%) |
Apr 24, 2024 | 2.070 | 2.070 | 2.000 | 2.050 | 13,855 | +0.01(+0.49%) |
Apr 23, 2024 | 2.040 | 2.100 | 2.000 | 2.040 | 28,821 | +0.04(+2.00%) |
Apr 22, 2024 | 1.900 | 2.060 | 1.900 | 2.000 | 35,557 | +0.07(+3.63%) |
Apr 19, 2024 | 2.160 | 2.160 | 1.930 | 1.930 | 79,498 | -0.16(-7.66%) |
Apr 18, 2024 | 2.170 | 2.200 | 2.050 | 2.090 | 42,259 | -0.07(-3.24%) |
Apr 17, 2024 | 1.700 | 2.250 | 1.700 | 2.160 | 272,772 | +0.36(+20.00%) |
Apr 16, 2024 | 1.830 | 1.870 | 1.700 | 1.800 | 72,959 | -0.04(-2.17%) |
Apr 15, 2024 | 1.900 | 1.980 | 1.840 | 1.840 | 120,655 | -0.11(-5.64%) |
Apr 12, 2024 | 2.100 | 2.100 | 1.930 | 1.950 | 96,963 | -0.06(-2.99%) |
Apr 11, 2024 | 2.040 | 2.050 | 1.990 | 2.010 | 53,589 | -0.03(-1.47%) |
Apr 10, 2024 | 2.090 | 2.190 | 2.000 | 2.040 | 69,671 | -0.10(-4.90%) |
Apr 09, 2024 | 2.180 | 2.220 | 2.070 | 2.145 | 178,209 | -0.00(-0.23%) |
Apr 08, 2024 | 2.110 | 2.160 | 2.060 | 2.150 | 24,053 | +0.02(+0.94%) |
Apr 05, 2024 | 2.150 | 2.170 | 2.090 | 2.130 | 23,146 | +0.01(+0.47%) |
Apr 04, 2024 | 2.090 | 2.160 | 2.050 | 2.120 | 58,804 | +0.03(+1.44%) |
Apr 03, 2024 | 2.090 | 2.150 | 2.090 | 2.090 | 21,550 | +0.00(+0.00%) |
Apr 02, 2024 | 2.150 | 2.156 | 2.070 | 2.090 | 29,034 | -0.10(-4.57%) |
Apr 01, 2024 | 2.220 | 2.250 | 2.111 | 2.190 | 37,974 | +0.01(+0.46%) |
Mar 28, 2024 | 2.220 | 2.240 | 2.170 | 2.180 | 30,904 | -0.04(-1.80%) |
Mar 27, 2024 | 2.210 | 2.310 | 2.142 | 2.220 | 81,519 | +0.04(+1.83%) |
Mar 26, 2024 | 2.240 | 2.240 | 2.130 | 2.180 | 68,236 | -0.02(-0.91%) |
Mar 25, 2024 | 2.050 | 2.250 | 2.050 | 2.200 | 53,690 | +0.06(+2.80%) |
Mar 22, 2024 | 2.370 | 2.370 | 2.002 | 2.140 | 399,263 | -0.17(-7.36%) |
Mar 21, 2024 | 2.180 | 2.310 | 2.100 | 2.310 | 161,956 | +0.11(+5.00%) |
Mar 20, 2024 | 2.280 | 2.400 | 2.200 | 2.200 | 84,199 | -0.11(-4.76%) |
Mar 19, 2024 | 2.310 | 2.509 | 2.290 | 2.310 | 90,732 | -0.01(-0.43%) |
Mar 18, 2024 | 2.370 | 2.450 | 2.260 | 2.320 | 137,766 | -0.09(-3.73%) |
Mar 15, 2024 | 2.300 | 2.550 | 2.270 | 2.410 | 156,342 | +0.10(+4.33%) |
Mar 14, 2024 | 2.360 | 2.360 | 2.110 | 2.310 | 136,061 | +0.02(+0.87%) |
Mar 13, 2024 | 2.260 | 2.440 | 2.250 | 2.290 | 172,490 | -0.03(-1.29%) |
Mar 12, 2024 | 2.420 | 2.700 | 2.260 | 2.320 | 420,966 | +0.05(+2.20%) |
Mar 11, 2024 | 2.020 | 2.270 | 2.001 | 2.270 | 200,956 | +0.28(+14.07%) |
Mar 08, 2024 | 2.100 | 2.280 | 1.990 | 1.990 | 477,629 | -0.06(-2.93%) |
Mar 07, 2024 | 1.680 | 2.344 | 1.440 | 2.050 | 2,438,517 | +0.43(+26.54%) |
Mar 06, 2024 | 1.580 | 1.630 | 1.520 | 1.620 | 39,929 | +0.03(+1.89%) |
Mar 05, 2024 | 1.650 | 1.650 | 1.550 | 1.590 | 55,080 | -0.09(-5.36%) |
Mar 04, 2024 | 1.660 | 1.680 | 1.587 | 1.680 | 64,471 | +0.10(+6.33%) |
Mar 01, 2024 | 1.480 | 1.620 | 1.430 | 1.580 | 91,035 | +0.13(+8.97%) |
Feb 29, 2024 | 1.460 | 1.500 | 1.422 | 1.450 | 53,194 | +0.00(+0.00%) |
Feb 28, 2024 | 1.450 | 1.460 | 1.395 | 1.450 | 73,232 | +0.06(+4.32%) |
Feb 27, 2024 | 1.470 | 1.474 | 1.350 | 1.390 | 69,456 | -0.03(-2.11%) |
Feb 26, 2024 | 1.640 | 1.640 | 1.400 | 1.420 | 128,912 | -0.17(-10.69%) |
Feb 23, 2024 | 1.530 | 1.650 | 1.530 | 1.590 | 59,437 | +0.04(+2.58%) |
Feb 22, 2024 | 1.590 | 1.660 | 1.520 | 1.550 | 64,086 | -0.04(-2.52%) |
Feb 21, 2024 | 1.660 | 1.680 | 1.520 | 1.590 | 38,788 | -0.07(-4.22%) |
Feb 20, 2024 | 1.670 | 1.730 | 1.590 | 1.660 | 53,984 | -0.01(-0.60%) |
Feb 16, 2024 | 1.780 | 1.850 | 1.660 | 1.670 | 94,945 | -0.13(-7.22%) |
Feb 15, 2024 | 1.830 | 1.870 | 1.780 | 1.800 | 71,178 | -0.02(-1.10%) |
Feb 14, 2024 | 1.810 | 1.897 | 1.800 | 1.820 | 23,070 | +0.01(+0.55%) |
Feb 13, 2024 | 1.860 | 1.880 | 1.810 | 1.810 | 24,208 | -0.05(-2.69%) |
Feb 12, 2024 | 1.890 | 1.920 | 1.820 | 1.860 | 53,416 | +0.05(+2.76%) |
Feb 09, 2024 | 1.780 | 1.830 | 1.780 | 1.810 | 48,053 | +0.02(+1.12%) |
Feb 08, 2024 | 1.820 | 1.889 | 1.780 | 1.790 | 8,883 | -0.02(-1.10%) |
Feb 07, 2024 | 1.890 | 1.900 | 1.780 | 1.810 | 71,668 | +0.01(+0.56%) |
Feb 06, 2024 | 1.780 | 1.880 | 1.780 | 1.800 | 54,200 | -0.02(-1.10%) |
Feb 05, 2024 | 1.910 | 1.910 | 1.800 | 1.820 | 30,909 | -0.10(-5.21%) |
Feb 02, 2024 | 1.800 | 1.920 | 1.800 | 1.920 | 35,838 | +0.10(+5.49%) |
Feb 01, 2024 | 1.860 | 1.924 | 1.800 | 1.820 | 19,658 | -0.05(-2.67%) |
Jan 31, 2024 | 1.820 | 1.925 | 1.820 | 1.870 | 15,695 | -0.01(-0.53%) |
Jan 30, 2024 | 1.780 | 1.920 | 1.780 | 1.880 | 84,315 | +0.09(+5.03%) |
Jan 29, 2024 | 1.800 | 1.930 | 1.770 | 1.790 | 50,893 | -0.07(-3.76%) |
Jan 26, 2024 | 1.750 | 1.890 | 1.750 | 1.860 | 26,850 | +0.07(+3.91%) |
Jan 25, 2024 | 1.750 | 1.810 | 1.710 | 1.790 | 62,024 | +0.08(+4.68%) |
Jan 24, 2024 | 1.770 | 1.790 | 1.700 | 1.710 | 38,673 | -0.06(-3.39%) |
Jan 23, 2024 | 1.640 | 1.850 | 1.570 | 1.770 | 129,041 | +0.15(+9.26%) |
Jan 22, 2024 | 1.640 | 1.660 | 1.560 | 1.620 | 59,934 | -0.04(-2.41%) |
Jan 19, 2024 | 1.590 | 1.660 | 1.560 | 1.660 | 35,161 | +0.06(+3.75%) |
Jan 18, 2024 | 1.640 | 1.680 | 1.572 | 1.600 | 70,067 | +0.04(+2.56%) |
Jan 17, 2024 | 1.500 | 1.600 | 1.440 | 1.560 | 72,053 | +0.06(+4.00%) |
Jan 16, 2024 | 1.650 | 1.694 | 1.480 | 1.500 | 117,984 | -0.18(-10.71%) |
Jan 12, 2024 | 1.750 | 1.831 | 1.640 | 1.680 | 130,985 | -0.07(-4.00%) |
Jan 11, 2024 | 1.860 | 1.950 | 1.750 | 1.750 | 140,044 | -0.16(-8.38%) |
Jan 10, 2024 | 1.990 | 2.030 | 1.800 | 1.910 | 219,110 | -0.07(-3.54%) |
Jan 09, 2024 | 2.000 | 2.068 | 1.920 | 1.980 | 170,815 | -0.07(-3.41%) |
Jan 08, 2024 | 2.260 | 2.260 | 1.910 | 2.050 | 288,759 | -0.17(-7.66%) |
Jan 05, 2024 | 2.190 | 2.349 | 2.190 | 2.220 | 134,645 | +0.04(+1.83%) |
Jan 04, 2024 | 2.410 | 2.510 | 2.170 | 2.180 | 275,732 | -0.22(-9.17%) |
Jan 03, 2024 | 2.330 | 2.620 | 2.330 | 2.400 | 216,708 | +0.07(+3.00%) |
Jan 02, 2024 | 2.210 | 2.545 | 2.180 | 2.330 | 315,348 | -0.02(-0.85%) |
Dec 29, 2023 | 2.440 | 2.550 | 1.880 | 2.350 | 828,320 | -0.15(-6.00%) |
Dec 28, 2023 | 2.410 | 2.780 | 2.380 | 2.500 | 966,702 | +0.23(+10.13%) |
Dec 27, 2023 | 2.250 | 2.450 | 2.150 | 2.270 | 567,385 | +0.09(+4.13%) |
Dec 26, 2023 | 2.120 | 2.280 | 2.060 | 2.180 | 976,665 | +0.08(+3.81%) |
Dec 22, 2023 | 1.660 | 2.219 | 1.590 | 2.100 | 2,558,996 | +0.44(+26.51%) |
Dec 21, 2023 | 1.220 | 1.990 | 1.170 | 1.660 | 5,028,026 | +0.48(+40.68%) |
Dec 20, 2023 | 1.200 | 1.350 | 1.150 | 1.180 | 63,855 | +0.00(+0.00%) |
Dec 19, 2023 | 1.260 | 1.290 | 1.060 | 1.180 | 74,656 | -0.03(-2.48%) |
Dec 18, 2023 | 1.260 | 1.326 | 1.207 | 1.210 | 39,831 | -0.04(-3.20%) |
Dec 15, 2023 | 1.310 | 1.353 | 1.250 | 1.250 | 39,631 | -0.04(-3.10%) |
Dec 14, 2023 | 1.170 | 1.337 | 1.170 | 1.290 | 93,009 | +0.08(+6.61%) |
Dec 13, 2023 | 1.260 | 1.290 | 1.185 | 1.210 | 58,483 | -0.03(-2.42%) |
Dec 12, 2023 | 1.250 | 1.340 | 1.220 | 1.240 | 46,049 | -0.06(-4.62%) |
Dec 11, 2023 | 1.360 | 1.400 | 1.300 | 1.300 | 15,994 | -0.06(-4.41%) |
Dec 08, 2023 | 1.350 | 1.397 | 1.345 | 1.360 | 12,515 | +0.02(+1.49%) |
Dec 07, 2023 | 1.500 | 1.500 | 1.340 | 1.340 | 38,707 | -0.13(-8.84%) |
Dec 06, 2023 | 1.500 | 1.500 | 1.430 | 1.470 | 32,286 | +0.02(+1.38%) |
Dec 05, 2023 | 1.470 | 1.500 | 1.410 | 1.450 | 25,025 | -0.02(-1.36%) |
Dec 04, 2023 | 1.500 | 1.500 | 1.428 | 1.470 | 26,408 | +0.00(+0.00%) |
Dec 01, 2023 | 1.480 | 1.500 | 1.445 | 1.470 | 31,913 | +0.02(+1.38%) |
Nov 30, 2023 | 1.380 | 1.470 | 1.380 | 1.450 | 20,316 | +0.05(+3.57%) |
Nov 29, 2023 | 1.420 | 1.450 | 1.390 | 1.400 | 32,914 | +0.04(+3.32%) |
Nov 28, 2023 | 1.360 | 1.360 | 1.340 | 1.355 | 50,959 | +0.00(+0.37%) |
Nov 27, 2023 | 1.370 | 1.400 | 1.320 | 1.350 | 37,507 | -0.02(-1.47%) |
Nov 24, 2023 | 1.361 | 1.420 | 1.361 | 1.370 | 7,886 | +0.01(+0.75%) |
Nov 22, 2023 | 1.320 | 1.385 | 1.320 | 1.360 | 39,944 | +0.01(+0.73%) |
Nov 21, 2023 | 1.360 | 1.360 | 1.264 | 1.350 | 73,813 | +0.02(+1.50%) |
Nov 20, 2023 | 1.270 | 1.330 | 1.260 | 1.330 | 38,214 | +0.03(+2.31%) |
Nov 17, 2023 | 1.330 | 1.330 | 1.283 | 1.300 | 51,366 | -0.03(-2.26%) |
Nov 16, 2023 | 1.300 | 1.355 | 1.255 | 1.330 | 37,875 | +0.11(+9.02%) |
Nov 15, 2023 | 1.310 | 1.370 | 1.200 | 1.220 | 61,131 | -0.13(-9.63%) |
Nov 14, 2023 | 1.280 | 1.400 | 1.270 | 1.350 | 68,674 | +0.05(+3.85%) |
Nov 13, 2023 | 1.200 | 1.300 | 1.200 | 1.300 | 13,327 | +0.06(+4.84%) |
Nov 10, 2023 | 1.300 | 1.300 | 1.200 | 1.240 | 20,526 | +0.00(+0.00%) |
Nov 09, 2023 | 1.220 | 1.260 | 1.200 | 1.240 | 31,702 | -0.01(-0.80%) |
Nov 08, 2023 | 1.410 | 1.410 | 1.190 | 1.250 | 73,266 | -0.10(-7.41%) |
Nov 07, 2023 | 1.420 | 1.420 | 1.280 | 1.350 | 434,845 | +0.03(+2.27%) |
Nov 06, 2023 | 1.340 | 1.390 | 1.310 | 1.320 | 31,135 | -0.01(-0.75%) |
Nov 03, 2023 | 1.320 | 1.419 | 1.310 | 1.330 | 20,290 | -0.01(-0.75%) |
Nov 02, 2023 | 1.280 | 1.429 | 1.280 | 1.340 | 30,360 | +0.06(+4.69%) |