Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.130 | 1.210 | 1.100 | 1.150 | 109,057 | -0.06(-4.96%) |
May 30, 2024 | 1.050 | 1.250 | 1.000 | 1.210 | 209,599 | +0.16(+15.24%) |
May 29, 2024 | 1.300 | 1.300 | 1.000 | 1.050 | 225,324 | -0.30(-22.22%) |
May 28, 2024 | 1.330 | 1.400 | 1.280 | 1.350 | 82,296 | +0.03(+2.27%) |
May 24, 2024 | 1.330 | 1.380 | 1.310 | 1.320 | 40,774 | -0.05(-3.65%) |
May 23, 2024 | 1.440 | 1.440 | 1.300 | 1.370 | 79,682 | -0.04(-2.84%) |
May 22, 2024 | 1.430 | 1.437 | 1.390 | 1.410 | 26,977 | -0.03(-2.08%) |
May 21, 2024 | 1.420 | 1.450 | 1.390 | 1.440 | 48,000 | +0.01(+0.70%) |
May 20, 2024 | 1.420 | 1.490 | 1.360 | 1.430 | 234,559 | -0.01(-0.69%) |
May 17, 2024 | 1.460 | 1.560 | 1.420 | 1.440 | 613,312 | -0.71(-33.02%) |
May 16, 2024 | 2.170 | 2.180 | 2.136 | 2.150 | 152,324 | -0.01(-0.46%) |
May 15, 2024 | 2.200 | 2.220 | 2.140 | 2.160 | 14,572 | -0.02(-0.91%) |
May 14, 2024 | 2.230 | 2.300 | 2.180 | 2.180 | 6,685 | -0.02(-0.91%) |
May 13, 2024 | 2.180 | 2.350 | 2.180 | 2.200 | 19,606 | -0.11(-4.76%) |
May 10, 2024 | 2.270 | 2.340 | 2.180 | 2.310 | 26,647 | +0.06(+2.67%) |
May 09, 2024 | 2.200 | 2.295 | 2.200 | 2.250 | 7,750 | +0.02(+0.67%) |
May 08, 2024 | 2.239 | 2.250 | 2.210 | 2.235 | 14,773 | -0.04(-1.97%) |
May 07, 2024 | 2.350 | 2.350 | 2.211 | 2.280 | 14,757 | +0.00(+0.00%) |
May 06, 2024 | 2.250 | 2.370 | 2.200 | 2.280 | 9,319 | +0.02(+0.88%) |
May 03, 2024 | 2.201 | 2.380 | 2.201 | 2.260 | 49,479 | +0.06(+2.73%) |
May 02, 2024 | 2.290 | 2.290 | 2.200 | 2.200 | 10,751 | -0.02(-0.90%) |
May 01, 2024 | 2.250 | 2.390 | 2.220 | 2.220 | 7,280 | -0.07(-3.06%) |
Apr 30, 2024 | 2.310 | 2.310 | 2.241 | 2.290 | 3,322 | -0.03(-1.18%) |
Apr 29, 2024 | 2.250 | 2.340 | 2.230 | 2.317 | 3,770 | +0.03(+1.20%) |
Apr 26, 2024 | 2.310 | 2.332 | 2.250 | 2.290 | 10,614 | -0.06(-2.55%) |
Apr 25, 2024 | 2.300 | 2.362 | 2.220 | 2.350 | 14,443 | +0.09(+3.98%) |
Apr 24, 2024 | 2.350 | 2.360 | 2.260 | 2.260 | 42,531 | -0.12(-5.04%) |
Apr 23, 2024 | 2.290 | 2.380 | 2.290 | 2.380 | 10,065 | +0.06(+2.81%) |
Apr 22, 2024 | 2.400 | 2.420 | 2.310 | 2.315 | 13,809 | +0.02(+0.65%) |
Apr 19, 2024 | 2.360 | 2.390 | 2.253 | 2.300 | 6,850 | +0.08(+3.60%) |
Apr 18, 2024 | 2.370 | 2.370 | 2.210 | 2.220 | 7,554 | -0.05(-2.20%) |
Apr 17, 2024 | 2.290 | 2.290 | 2.230 | 2.270 | 2,003 | +0.02(+0.90%) |
Apr 16, 2024 | 2.280 | 2.280 | 2.220 | 2.250 | 10,598 | -0.08(-3.44%) |
Apr 15, 2024 | 2.550 | 2.550 | 2.310 | 2.330 | 38,405 | -0.20(-7.91%) |
Apr 12, 2024 | 2.520 | 2.540 | 2.470 | 2.530 | 26,968 | +0.01(+0.40%) |
Apr 11, 2024 | 2.540 | 2.550 | 2.460 | 2.520 | 15,949 | +0.06(+2.26%) |
Apr 10, 2024 | 2.400 | 2.520 | 2.400 | 2.464 | 25,083 | +0.04(+1.83%) |
Apr 09, 2024 | 2.450 | 2.500 | 2.370 | 2.420 | 28,238 | -0.01(-0.41%) |
Apr 08, 2024 | 2.400 | 2.439 | 2.350 | 2.430 | 20,307 | +0.10(+4.29%) |
Apr 05, 2024 | 2.420 | 2.439 | 2.300 | 2.330 | 16,490 | -0.05(-2.10%) |
Apr 04, 2024 | 2.280 | 2.440 | 2.230 | 2.380 | 63,563 | +0.20(+9.17%) |
Apr 03, 2024 | 2.100 | 2.208 | 2.100 | 2.180 | 14,772 | +0.04(+1.87%) |
Apr 02, 2024 | 1.960 | 2.180 | 1.960 | 2.140 | 47,448 | +0.17(+8.63%) |
Apr 01, 2024 | 1.860 | 2.140 | 1.860 | 1.970 | 43,201 | +0.12(+6.49%) |
Mar 28, 2024 | 2.040 | 2.087 | 1.850 | 1.850 | 30,125 | -0.15(-7.50%) |
Mar 27, 2024 | 1.910 | 2.050 | 1.910 | 2.000 | 21,785 | +0.06(+3.10%) |
Mar 26, 2024 | 1.870 | 1.970 | 1.851 | 1.940 | 5,328 | +0.05(+2.64%) |
Mar 25, 2024 | 1.890 | 2.000 | 1.851 | 1.890 | 23,877 | -0.02(-1.05%) |
Mar 22, 2024 | 1.900 | 1.930 | 1.855 | 1.910 | 6,752 | +0.04(+2.14%) |
Mar 21, 2024 | 1.830 | 1.944 | 1.830 | 1.870 | 12,847 | +0.03(+1.90%) |
Mar 20, 2024 | 1.840 | 1.838 | 1.790 | 1.835 | 4,942 | +0.06(+3.10%) |
Mar 19, 2024 | 1.760 | 1.865 | 1.760 | 1.780 | 4,077 | -0.03(-1.66%) |
Mar 18, 2024 | 1.942 | 1.942 | 1.800 | 1.810 | 6,547 | -0.02(-1.09%) |
Mar 15, 2024 | 1.800 | 1.860 | 1.800 | 1.830 | 5,180 | +0.06(+3.39%) |
Mar 14, 2024 | 1.850 | 1.940 | 1.750 | 1.770 | 5,581 | +0.01(+0.57%) |
Mar 13, 2024 | 1.740 | 1.964 | 1.740 | 1.760 | 10,023 | +0.00(+0.00%) |
Mar 12, 2024 | 1.770 | 1.810 | 1.730 | 1.760 | 7,767 | +0.05(+2.92%) |
Mar 11, 2024 | 1.850 | 1.850 | 1.710 | 1.710 | 46,712 | -0.07(-3.93%) |
Mar 08, 2024 | 1.830 | 1.900 | 1.730 | 1.780 | 68,982 | -0.02(-1.11%) |
Mar 07, 2024 | 1.840 | 1.984 | 1.800 | 1.800 | 63,858 | -0.07(-4.00%) |
Mar 06, 2024 | 1.890 | 2.080 | 1.860 | 1.875 | 23,172 | +0.01(+0.81%) |
Mar 05, 2024 | 1.840 | 1.980 | 1.810 | 1.860 | 35,202 | -0.03(-1.84%) |
Mar 04, 2024 | 1.930 | 2.060 | 1.891 | 1.895 | 18,457 | -0.03(-1.31%) |
Mar 01, 2024 | 2.020 | 2.020 | 1.900 | 1.920 | 11,694 | +0.00(+0.00%) |
Feb 29, 2024 | 1.990 | 1.990 | 1.900 | 1.920 | 20,607 | -0.01(-0.52%) |
Feb 28, 2024 | 1.905 | 2.082 | 1.890 | 1.930 | 38,759 | +0.04(+2.12%) |
Feb 27, 2024 | 1.860 | 2.060 | 1.860 | 1.890 | 15,489 | +0.03(+1.61%) |
Feb 26, 2024 | 1.830 | 1.911 | 1.830 | 1.860 | 35,671 | +0.06(+3.33%) |
Feb 23, 2024 | 1.920 | 2.160 | 1.800 | 1.800 | 47,347 | -0.06(-3.23%) |
Feb 22, 2024 | 1.980 | 2.050 | 1.860 | 1.860 | 33,371 | -0.03(-1.59%) |
Feb 21, 2024 | 1.880 | 1.897 | 1.860 | 1.890 | 3,646 | +0.01(+0.53%) |
Feb 20, 2024 | 1.940 | 2.000 | 1.880 | 1.880 | 32,623 | -0.07(-3.59%) |
Feb 16, 2024 | 1.990 | 2.040 | 1.920 | 1.950 | 12,748 | -0.03(-1.52%) |
Feb 15, 2024 | 1.990 | 2.020 | 1.960 | 1.980 | 6,384 | -0.02(-1.00%) |
Feb 14, 2024 | 1.990 | 2.160 | 1.960 | 2.000 | 13,584 | +0.02(+1.01%) |
Feb 13, 2024 | 2.060 | 2.107 | 1.880 | 1.980 | 21,638 | -0.08(-3.88%) |
Feb 12, 2024 | 2.080 | 2.080 | 2.050 | 2.060 | 4,634 | -0.01(-0.48%) |
Feb 09, 2024 | 2.100 | 2.100 | 2.030 | 2.070 | 7,198 | +0.04(+1.97%) |
Feb 08, 2024 | 2.070 | 2.210 | 2.020 | 2.030 | 14,811 | -0.02(-0.98%) |
Feb 07, 2024 | 2.110 | 2.136 | 2.040 | 2.050 | 12,671 | -0.11(-5.09%) |
Feb 06, 2024 | 2.220 | 2.230 | 2.110 | 2.160 | 4,178 | -0.10(-4.42%) |
Feb 05, 2024 | 2.150 | 2.270 | 2.150 | 2.260 | 6,397 | +0.06(+2.73%) |
Feb 02, 2024 | 2.210 | 2.348 | 2.150 | 2.200 | 9,301 | +0.01(+0.46%) |
Feb 01, 2024 | 2.250 | 2.265 | 2.160 | 2.190 | 24,172 | +0.02(+0.92%) |
Jan 31, 2024 | 2.340 | 2.360 | 2.170 | 2.170 | 26,638 | -0.13(-5.65%) |
Jan 30, 2024 | 2.270 | 2.370 | 2.270 | 2.300 | 30,116 | +0.05(+2.22%) |
Jan 29, 2024 | 2.250 | 2.281 | 2.250 | 2.250 | 11,565 | -0.05(-2.17%) |
Jan 26, 2024 | 2.210 | 2.300 | 2.200 | 2.300 | 75,107 | +0.11(+5.02%) |
Jan 25, 2024 | 2.180 | 2.195 | 2.130 | 2.190 | 12,078 | -0.02(-0.90%) |
Jan 24, 2024 | 2.210 | 2.219 | 2.150 | 2.210 | 98,682 | +0.07(+3.27%) |
Jan 23, 2024 | 2.051 | 2.200 | 2.050 | 2.140 | 34,693 | +0.05(+2.39%) |
Jan 22, 2024 | 2.110 | 2.140 | 2.090 | 2.090 | 28,300 | -0.02(-0.95%) |
Jan 19, 2024 | 2.015 | 2.110 | 2.015 | 2.110 | 27,898 | +0.09(+4.46%) |
Jan 18, 2024 | 1.950 | 2.030 | 1.950 | 2.020 | 13,780 | +0.07(+3.59%) |
Jan 17, 2024 | 1.920 | 1.950 | 1.920 | 1.950 | 7,072 | +0.02(+1.04%) |
Jan 16, 2024 | 1.920 | 1.955 | 1.920 | 1.930 | 11,240 | +0.00(+0.00%) |
Jan 12, 2024 | 1.880 | 1.950 | 1.880 | 1.930 | 9,694 | +0.06(+3.21%) |
Jan 11, 2024 | 1.920 | 1.960 | 1.870 | 1.870 | 9,819 | -0.07(-3.61%) |
Jan 10, 2024 | 1.900 | 1.965 | 1.870 | 1.940 | 24,101 | +0.08(+4.30%) |
Jan 09, 2024 | 1.950 | 1.990 | 1.860 | 1.860 | 33,967 | -0.12(-6.06%) |
Jan 08, 2024 | 1.920 | 2.000 | 1.920 | 1.980 | 18,331 | +0.00(+0.00%) |
Jan 05, 2024 | 1.990 | 1.990 | 1.927 | 1.980 | 2,409 | +0.01(+0.51%) |
Jan 04, 2024 | 1.950 | 1.990 | 1.910 | 1.970 | 32,541 | +0.00(+0.00%) |
Jan 03, 2024 | 1.930 | 1.970 | 1.873 | 1.970 | 17,278 | +0.00(+0.00%) |
Jan 02, 2024 | 1.980 | 2.000 | 1.917 | 1.970 | 18,617 | +0.09(+4.79%) |
Dec 29, 2023 | 1.940 | 2.045 | 1.880 | 1.880 | 33,627 | -0.03(-1.57%) |
Dec 28, 2023 | 1.980 | 2.010 | 1.910 | 1.910 | 40,713 | -0.01(-0.26%) |
Dec 27, 2023 | 1.940 | 2.060 | 1.848 | 1.915 | 103,150 | -0.03(-1.79%) |
Dec 26, 2023 | 1.860 | 1.970 | 1.860 | 1.950 | 14,483 | +0.04(+2.09%) |
Dec 22, 2023 | 1.890 | 1.946 | 1.830 | 1.910 | 36,726 | +0.09(+4.95%) |
Dec 21, 2023 | 1.810 | 1.970 | 1.740 | 1.820 | 76,778 | +0.09(+5.20%) |
Dec 20, 2023 | 1.750 | 1.837 | 1.730 | 1.730 | 51,064 | -0.07(-3.89%) |
Dec 19, 2023 | 1.800 | 1.840 | 1.720 | 1.800 | 46,481 | -0.01(-0.55%) |
Dec 18, 2023 | 1.830 | 1.900 | 1.730 | 1.810 | 110,153 | -0.01(-0.55%) |
Dec 15, 2023 | 1.730 | 1.930 | 1.692 | 1.820 | 49,696 | +0.07(+4.00%) |
Dec 14, 2023 | 1.700 | 1.760 | 1.684 | 1.750 | 19,442 | +0.08(+4.79%) |
Dec 13, 2023 | 1.710 | 1.740 | 1.670 | 1.670 | 7,392 | -0.03(-1.76%) |
Dec 12, 2023 | 1.760 | 1.760 | 1.680 | 1.700 | 11,389 | +0.01(+0.59%) |
Dec 11, 2023 | 1.759 | 1.759 | 1.690 | 1.690 | 11,465 | +0.01(+0.60%) |
Dec 08, 2023 | 1.700 | 1.760 | 1.680 | 1.680 | 18,069 | -0.01(-0.59%) |
Dec 07, 2023 | 1.680 | 1.700 | 1.670 | 1.690 | 8,770 | -0.02(-1.16%) |
Dec 06, 2023 | 1.730 | 1.740 | 1.690 | 1.710 | 13,111 | +0.01(+0.58%) |
Dec 05, 2023 | 1.700 | 1.730 | 1.642 | 1.700 | 8,093 | -0.03(-1.73%) |
Dec 04, 2023 | 1.660 | 1.730 | 1.630 | 1.730 | 13,660 | +0.05(+2.98%) |