Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.770 | 1.790 | 1.715 | 1.730 | 340,164 | -0.03(-1.70%) |
Jun 06, 2024 | 1.790 | 1.800 | 1.740 | 1.760 | 490,936 | -0.04(-2.22%) |
Jun 05, 2024 | 1.820 | 1.855 | 1.780 | 1.800 | 622,719 | +0.00(+0.00%) |
Jun 04, 2024 | 1.760 | 1.820 | 1.730 | 1.800 | 358,507 | +0.01(+0.56%) |
Jun 03, 2024 | 1.840 | 1.875 | 1.750 | 1.790 | 523,123 | -0.01(-0.56%) |
May 31, 2024 | 1.780 | 1.850 | 1.750 | 1.800 | 700,620 | +0.03(+1.69%) |
May 30, 2024 | 1.830 | 1.860 | 1.770 | 1.770 | 354,165 | -0.04(-2.21%) |
May 29, 2024 | 1.880 | 1.880 | 1.810 | 1.810 | 323,743 | -0.07(-3.72%) |
May 28, 2024 | 1.940 | 1.980 | 1.880 | 1.880 | 336,676 | -0.06(-3.09%) |
May 24, 2024 | 1.990 | 2.000 | 1.940 | 1.940 | 333,152 | -0.04(-2.02%) |
May 23, 2024 | 2.020 | 2.060 | 1.970 | 1.980 | 727,274 | -0.04(-1.98%) |
May 22, 2024 | 2.050 | 2.085 | 2.000 | 2.020 | 200,077 | -0.04(-1.94%) |
May 21, 2024 | 2.070 | 2.090 | 2.005 | 2.060 | 433,080 | -0.02(-0.96%) |
May 20, 2024 | 2.100 | 2.135 | 2.045 | 2.080 | 234,323 | -0.03(-1.42%) |
May 17, 2024 | 2.130 | 2.138 | 2.070 | 2.110 | 342,738 | -0.01(-0.47%) |
May 16, 2024 | 2.110 | 2.150 | 2.085 | 2.120 | 377,112 | -0.02(-0.93%) |
May 15, 2024 | 2.170 | 2.215 | 2.100 | 2.140 | 327,347 | -0.02(-0.93%) |
May 14, 2024 | 2.000 | 2.270 | 2.000 | 2.160 | 836,154 | +0.17(+8.54%) |
May 13, 2024 | 2.000 | 2.100 | 1.990 | 1.990 | 310,908 | -0.01(-0.25%) |
May 10, 2024 | 2.050 | 2.080 | 1.980 | 1.995 | 528,350 | -0.06(-3.16%) |
May 09, 2024 | 2.080 | 2.110 | 1.980 | 2.060 | 1,110,340 | -0.17(-7.62%) |
May 08, 2024 | 2.160 | 2.300 | 2.155 | 2.230 | 381,077 | +0.02(+0.90%) |
May 07, 2024 | 2.250 | 2.260 | 2.200 | 2.210 | 124,742 | -0.03(-1.34%) |
May 06, 2024 | 2.230 | 2.290 | 2.180 | 2.240 | 213,644 | +0.00(+0.00%) |
May 03, 2024 | 2.200 | 2.240 | 2.180 | 2.240 | 232,183 | +0.08(+3.70%) |
May 02, 2024 | 2.150 | 2.160 | 2.045 | 2.160 | 216,286 | +0.04(+1.89%) |
May 01, 2024 | 2.080 | 2.160 | 2.050 | 2.120 | 444,395 | +0.04(+1.92%) |
Apr 30, 2024 | 1.940 | 2.139 | 1.925 | 2.080 | 604,846 | +0.13(+6.67%) |
Apr 29, 2024 | 1.920 | 2.020 | 1.890 | 1.950 | 620,893 | +0.04(+2.09%) |
Apr 26, 2024 | 1.800 | 1.940 | 1.780 | 1.910 | 957,441 | +0.16(+9.14%) |
Apr 25, 2024 | 1.740 | 1.770 | 1.705 | 1.750 | 259,023 | -0.02(-1.13%) |
Apr 24, 2024 | 1.800 | 1.810 | 1.735 | 1.770 | 207,641 | -0.04(-2.21%) |
Apr 23, 2024 | 1.680 | 1.950 | 1.640 | 1.810 | 1,543,370 | +0.14(+8.38%) |
Apr 22, 2024 | 1.660 | 1.720 | 1.610 | 1.670 | 727,767 | +0.01(+0.60%) |
Apr 19, 2024 | 1.730 | 1.770 | 1.640 | 1.660 | 669,227 | -0.09(-5.14%) |
Apr 18, 2024 | 1.680 | 1.770 | 1.655 | 1.750 | 601,510 | +0.06(+3.55%) |
Apr 17, 2024 | 1.780 | 1.780 | 1.670 | 1.690 | 377,550 | -0.06(-3.43%) |
Apr 16, 2024 | 1.800 | 1.800 | 1.700 | 1.750 | 418,875 | -0.04(-2.23%) |
Apr 15, 2024 | 1.860 | 1.940 | 1.770 | 1.790 | 1,043,092 | -0.05(-2.72%) |
Apr 12, 2024 | 1.740 | 1.910 | 1.710 | 1.840 | 1,532,239 | +0.11(+6.36%) |
Apr 11, 2024 | 1.800 | 1.820 | 1.710 | 1.730 | 161,623 | -0.03(-1.70%) |
Apr 10, 2024 | 1.750 | 1.790 | 1.710 | 1.760 | 291,115 | +0.00(+0.00%) |
Apr 09, 2024 | 1.750 | 1.830 | 1.745 | 1.760 | 234,465 | +0.03(+1.73%) |
Apr 08, 2024 | 1.750 | 1.770 | 1.720 | 1.730 | 229,831 | +0.01(+0.58%) |
Apr 05, 2024 | 1.740 | 1.760 | 1.685 | 1.720 | 162,149 | +0.00(+0.00%) |
Apr 04, 2024 | 1.860 | 1.860 | 1.700 | 1.720 | 260,602 | -0.10(-5.49%) |
Apr 03, 2024 | 1.790 | 1.870 | 1.730 | 1.820 | 410,098 | +0.05(+2.82%) |
Apr 02, 2024 | 1.870 | 1.870 | 1.740 | 1.770 | 424,617 | -0.10(-5.35%) |
Apr 01, 2024 | 1.900 | 1.910 | 1.840 | 1.870 | 485,849 | -0.03(-1.58%) |
Mar 28, 2024 | 1.970 | 1.895 | 1.870 | 1.900 | 384,227 | -0.04(-2.06%) |
Mar 27, 2024 | 1.850 | 1.965 | 1.830 | 1.940 | 230,873 | +0.11(+6.01%) |
Mar 26, 2024 | 1.940 | 1.950 | 1.820 | 1.830 | 333,074 | -0.08(-4.19%) |
Mar 25, 2024 | 1.920 | 1.970 | 1.900 | 1.910 | 235,602 | +0.01(+0.53%) |
Mar 22, 2024 | 1.900 | 1.910 | 1.865 | 1.900 | 231,584 | +0.00(+0.00%) |
Mar 21, 2024 | 1.950 | 1.974 | 1.900 | 1.900 | 239,643 | -0.03(-1.55%) |
Mar 20, 2024 | 1.910 | 1.980 | 1.860 | 1.930 | 362,425 | +0.01(+0.52%) |
Mar 19, 2024 | 1.900 | 1.930 | 1.855 | 1.920 | 256,011 | +0.03(+1.59%) |
Mar 18, 2024 | 1.970 | 1.970 | 1.865 | 1.890 | 373,038 | -0.09(-4.55%) |
Mar 15, 2024 | 1.780 | 1.980 | 1.780 | 1.980 | 886,549 | +0.18(+10.00%) |
Mar 14, 2024 | 1.930 | 1.930 | 1.785 | 1.800 | 467,875 | -0.10(-5.26%) |
Mar 13, 2024 | 1.930 | 1.950 | 1.860 | 1.900 | 410,930 | -0.02(-1.04%) |
Mar 12, 2024 | 1.960 | 1.970 | 1.880 | 1.920 | 517,546 | -0.04(-2.04%) |
Mar 11, 2024 | 2.100 | 2.107 | 1.960 | 1.960 | 422,486 | -0.13(-6.22%) |
Mar 08, 2024 | 2.100 | 2.180 | 2.050 | 2.090 | 933,473 | +0.01(+0.48%) |
Mar 07, 2024 | 2.010 | 2.130 | 1.980 | 2.080 | 851,354 | +0.07(+3.48%) |
Mar 06, 2024 | 1.900 | 2.020 | 1.890 | 2.010 | 702,916 | +0.10(+5.24%) |
Mar 05, 2024 | 1.930 | 2.030 | 1.890 | 1.910 | 2,665,165 | -0.01(-0.52%) |
Mar 04, 2024 | 1.850 | 1.950 | 1.750 | 1.920 | 802,202 | +0.10(+5.49%) |
Mar 01, 2024 | 1.800 | 1.870 | 1.770 | 1.820 | 723,052 | +0.00(+0.00%) |
Feb 29, 2024 | 1.860 | 1.864 | 1.780 | 1.820 | 505,693 | +0.02(+1.11%) |
Feb 28, 2024 | 1.800 | 1.830 | 1.780 | 1.800 | 287,390 | +0.01(+0.56%) |
Feb 27, 2024 | 1.700 | 1.860 | 1.660 | 1.790 | 1,016,016 | +0.11(+6.55%) |
Feb 26, 2024 | 1.540 | 1.690 | 1.530 | 1.680 | 405,987 | +0.14(+9.09%) |
Feb 23, 2024 | 1.580 | 1.580 | 1.530 | 1.540 | 323,427 | -0.03(-1.91%) |
Feb 22, 2024 | 1.580 | 1.590 | 1.530 | 1.570 | 623,705 | +0.00(+0.00%) |
Feb 21, 2024 | 1.550 | 1.590 | 1.540 | 1.570 | 436,174 | +0.00(+0.00%) |
Feb 20, 2024 | 1.620 | 1.660 | 1.555 | 1.570 | 846,115 | -0.08(-4.85%) |
Feb 16, 2024 | 1.670 | 1.710 | 1.640 | 1.650 | 351,612 | -0.02(-1.20%) |
Feb 15, 2024 | 1.580 | 1.680 | 1.580 | 1.670 | 267,236 | +0.08(+5.36%) |
Feb 14, 2024 | 1.640 | 1.640 | 1.510 | 1.585 | 304,128 | -0.01(-0.63%) |
Feb 13, 2024 | 1.710 | 1.720 | 1.580 | 1.595 | 468,327 | -0.19(-10.39%) |
Feb 12, 2024 | 1.780 | 1.860 | 1.775 | 1.780 | 460,954 | +0.00(+0.00%) |
Feb 09, 2024 | 1.790 | 1.840 | 1.750 | 1.780 | 278,685 | +0.00(+0.00%) |
Feb 08, 2024 | 1.750 | 1.780 | 1.724 | 1.780 | 267,816 | +0.02(+1.14%) |
Feb 07, 2024 | 1.800 | 1.800 | 1.715 | 1.760 | 281,697 | -0.01(-0.56%) |
Feb 06, 2024 | 1.660 | 1.780 | 1.660 | 1.770 | 239,544 | +0.10(+5.99%) |
Feb 05, 2024 | 1.680 | 1.710 | 1.655 | 1.670 | 206,215 | -0.04(-2.34%) |
Feb 02, 2024 | 1.700 | 1.730 | 1.640 | 1.710 | 266,935 | -0.01(-0.58%) |
Feb 01, 2024 | 1.740 | 1.740 | 1.680 | 1.720 | 155,627 | +0.00(+0.00%) |
Jan 31, 2024 | 1.750 | 1.820 | 1.710 | 1.720 | 207,105 | -0.03(-1.71%) |
Jan 30, 2024 | 1.820 | 1.830 | 1.750 | 1.750 | 203,491 | -0.07(-3.85%) |
Jan 29, 2024 | 1.810 | 1.870 | 1.775 | 1.820 | 283,190 | +0.05(+2.82%) |
Jan 26, 2024 | 1.720 | 1.810 | 1.690 | 1.770 | 345,432 | +0.08(+4.73%) |
Jan 25, 2024 | 1.670 | 1.700 | 1.640 | 1.690 | 316,246 | +0.01(+0.60%) |
Jan 24, 2024 | 1.680 | 1.690 | 1.631 | 1.680 | 266,823 | +0.04(+2.44%) |
Jan 23, 2024 | 1.650 | 1.680 | 1.625 | 1.640 | 231,792 | +0.00(+0.00%) |
Jan 22, 2024 | 1.620 | 1.680 | 1.600 | 1.640 | 311,406 | +0.03(+1.86%) |
Jan 19, 2024 | 1.620 | 1.640 | 1.550 | 1.610 | 363,401 | +0.00(+0.00%) |
Jan 18, 2024 | 1.680 | 1.700 | 1.570 | 1.610 | 429,079 | -0.08(-4.73%) |
Jan 17, 2024 | 1.760 | 1.760 | 1.660 | 1.690 | 358,798 | -0.06(-3.43%) |
Jan 16, 2024 | 1.780 | 1.780 | 1.724 | 1.750 | 555,163 | -0.04(-2.23%) |
Jan 12, 2024 | 1.860 | 1.890 | 1.780 | 1.790 | 380,759 | -0.03(-1.65%) |
Jan 11, 2024 | 1.900 | 1.900 | 1.815 | 1.820 | 286,392 | -0.08(-4.21%) |
Jan 10, 2024 | 1.910 | 1.930 | 1.845 | 1.900 | 364,207 | +0.00(+0.00%) |
Jan 09, 2024 | 1.850 | 1.920 | 1.830 | 1.900 | 283,224 | +0.02(+1.06%) |
Jan 08, 2024 | 1.840 | 1.900 | 1.780 | 1.880 | 408,718 | +0.05(+2.73%) |
Jan 05, 2024 | 1.840 | 1.850 | 1.755 | 1.830 | 384,424 | -0.05(-2.66%) |
Jan 04, 2024 | 1.860 | 1.915 | 1.850 | 1.880 | 277,569 | -0.01(-0.53%) |
Jan 03, 2024 | 1.910 | 1.920 | 1.840 | 1.890 | 563,207 | -0.05(-2.58%) |
Jan 02, 2024 | 1.930 | 1.995 | 1.910 | 1.940 | 396,932 | +0.00(+0.00%) |
Dec 29, 2023 | 1.990 | 2.000 | 1.880 | 1.940 | 522,413 | -0.03(-1.52%) |
Dec 28, 2023 | 1.890 | 1.990 | 1.880 | 1.970 | 317,301 | +0.08(+4.23%) |
Dec 27, 2023 | 1.800 | 1.900 | 1.800 | 1.890 | 390,367 | +0.09(+5.00%) |
Dec 26, 2023 | 1.870 | 1.920 | 1.740 | 1.800 | 896,707 | -0.02(-1.10%) |
Dec 22, 2023 | 1.760 | 1.880 | 1.750 | 1.820 | 787,960 | +0.07(+4.00%) |
Dec 21, 2023 | 1.710 | 1.750 | 1.680 | 1.750 | 364,083 | +0.08(+4.79%) |
Dec 20, 2023 | 1.820 | 1.830 | 1.660 | 1.670 | 500,082 | -0.13(-7.22%) |
Dec 19, 2023 | 1.790 | 1.845 | 1.785 | 1.800 | 444,751 | +0.04(+2.27%) |
Dec 18, 2023 | 1.750 | 1.840 | 1.720 | 1.760 | 669,353 | +0.01(+0.57%) |
Dec 15, 2023 | 1.910 | 1.910 | 1.740 | 1.750 | 1,144,191 | -0.13(-6.91%) |
Dec 14, 2023 | 1.830 | 1.975 | 1.771 | 1.880 | 660,345 | +0.03(+1.62%) |
Dec 13, 2023 | 1.690 | 1.865 | 1.665 | 1.850 | 730,622 | +0.18(+10.78%) |
Dec 12, 2023 | 1.660 | 1.690 | 1.590 | 1.670 | 312,055 | +0.02(+1.21%) |
Dec 11, 2023 | 1.710 | 1.710 | 1.640 | 1.650 | 567,071 | -0.06(-3.51%) |
Dec 08, 2023 | 1.700 | 1.715 | 1.650 | 1.710 | 273,028 | +0.04(+2.40%) |
Dec 07, 2023 | 1.650 | 1.685 | 1.640 | 1.670 | 180,526 | +0.00(+0.00%) |
Dec 06, 2023 | 1.690 | 1.700 | 1.640 | 1.670 | 351,082 | +0.01(+0.60%) |
Dec 05, 2023 | 1.730 | 1.730 | 1.650 | 1.660 | 205,126 | -0.05(-2.92%) |
Dec 04, 2023 | 1.680 | 1.725 | 1.665 | 1.710 | 278,234 | +0.02(+1.18%) |