Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.650 | 1.650 | 1.440 | 1.520 | 572,161 | -0.13(-7.88%) |
Jun 06, 2024 | 1.750 | 1.830 | 1.640 | 1.650 | 556,118 | -0.09(-5.17%) |
Jun 05, 2024 | 1.620 | 1.745 | 1.560 | 1.740 | 448,504 | +0.12(+7.41%) |
Jun 04, 2024 | 1.560 | 1.730 | 1.550 | 1.620 | 652,668 | +0.03(+1.89%) |
Jun 03, 2024 | 1.520 | 1.590 | 1.470 | 1.590 | 680,140 | +0.08(+5.30%) |
May 31, 2024 | 1.570 | 1.625 | 1.380 | 1.510 | 871,613 | -0.00(-0.33%) |
May 30, 2024 | 1.520 | 1.642 | 1.470 | 1.515 | 863,152 | -0.01(-0.33%) |
May 29, 2024 | 1.650 | 1.665 | 1.450 | 1.520 | 817,752 | -0.16(-9.52%) |
May 28, 2024 | 1.720 | 1.790 | 1.575 | 1.680 | 929,055 | -0.03(-1.75%) |
May 24, 2024 | 2.160 | 2.160 | 1.370 | 1.710 | 3,135,928 | -0.39(-18.57%) |
May 23, 2024 | 2.270 | 2.275 | 2.070 | 2.100 | 586,340 | -0.18(-7.89%) |
May 22, 2024 | 2.300 | 2.420 | 2.250 | 2.280 | 404,065 | -0.05(-2.15%) |
May 21, 2024 | 2.450 | 2.450 | 2.230 | 2.330 | 698,637 | -0.12(-5.09%) |
May 20, 2024 | 2.850 | 2.865 | 2.420 | 2.455 | 1,330,914 | -0.38(-13.25%) |
May 17, 2024 | 3.120 | 3.160 | 2.820 | 2.830 | 572,579 | -0.27(-8.71%) |
May 16, 2024 | 3.000 | 3.320 | 2.920 | 3.100 | 668,694 | +0.10(+3.33%) |
May 15, 2024 | 2.880 | 3.180 | 2.740 | 3.000 | 1,314,753 | +0.39(+14.94%) |
May 14, 2024 | 2.700 | 2.900 | 2.600 | 2.610 | 1,042,604 | -0.03(-1.14%) |
May 13, 2024 | 2.730 | 2.855 | 2.590 | 2.640 | 1,039,730 | -0.07(-2.58%) |
May 10, 2024 | 2.940 | 3.080 | 2.630 | 2.710 | 614,423 | -0.20(-6.87%) |
May 09, 2024 | 3.150 | 3.150 | 2.800 | 2.910 | 513,617 | -0.22(-7.03%) |
May 08, 2024 | 3.030 | 3.420 | 3.010 | 3.130 | 564,841 | +0.04(+1.29%) |
May 07, 2024 | 3.170 | 3.280 | 2.950 | 3.090 | 418,292 | -0.08(-2.52%) |
May 06, 2024 | 3.250 | 3.370 | 3.020 | 3.170 | 560,675 | -0.08(-2.46%) |
May 03, 2024 | 3.230 | 3.330 | 3.100 | 3.250 | 452,655 | +0.09(+2.85%) |
May 02, 2024 | 3.290 | 3.340 | 2.725 | 3.160 | 1,357,152 | -0.21(-6.23%) |
May 01, 2024 | 2.260 | 3.530 | 2.260 | 3.370 | 4,094,175 | +1.12(+49.45%) |
Apr 30, 2024 | 2.550 | 2.550 | 2.210 | 2.255 | 659,554 | -0.33(-12.60%) |
Apr 29, 2024 | 2.540 | 2.690 | 2.520 | 2.580 | 478,492 | +0.04(+1.57%) |
Apr 26, 2024 | 2.260 | 2.550 | 2.230 | 2.540 | 295,270 | +0.29(+12.89%) |
Apr 25, 2024 | 2.320 | 2.340 | 2.208 | 2.250 | 398,980 | -0.10(-4.26%) |
Apr 24, 2024 | 2.240 | 2.380 | 2.240 | 2.350 | 394,837 | +0.11(+4.91%) |
Apr 23, 2024 | 2.180 | 2.320 | 2.180 | 2.240 | 672,657 | +0.06(+2.75%) |
Apr 22, 2024 | 2.110 | 2.180 | 2.005 | 2.180 | 872,008 | +0.08(+3.56%) |
Apr 19, 2024 | 2.420 | 2.505 | 2.100 | 2.105 | 796,590 | -0.33(-13.37%) |
Apr 18, 2024 | 2.540 | 2.550 | 2.390 | 2.430 | 362,131 | -0.10(-3.95%) |
Apr 17, 2024 | 2.690 | 2.750 | 2.515 | 2.530 | 564,399 | -0.10(-3.62%) |
Apr 16, 2024 | 2.850 | 2.850 | 2.610 | 2.625 | 483,492 | -0.23(-8.22%) |
Apr 15, 2024 | 3.130 | 3.140 | 2.810 | 2.860 | 598,621 | -0.27(-8.63%) |
Apr 12, 2024 | 3.280 | 3.320 | 3.110 | 3.130 | 485,677 | -0.22(-6.57%) |
Apr 11, 2024 | 3.250 | 3.430 | 3.215 | 3.350 | 276,128 | +0.10(+3.08%) |
Apr 10, 2024 | 3.620 | 3.620 | 3.210 | 3.250 | 477,460 | -0.32(-8.96%) |
Apr 09, 2024 | 3.790 | 3.870 | 3.515 | 3.570 | 506,650 | -0.26(-6.79%) |
Apr 08, 2024 | 3.970 | 3.970 | 3.680 | 3.830 | 327,428 | +0.03(+0.79%) |
Apr 05, 2024 | 3.940 | 3.990 | 3.731 | 3.800 | 1,020,589 | -0.12(-3.06%) |
Apr 04, 2024 | 3.780 | 4.020 | 3.685 | 3.920 | 1,497,091 | +0.22(+5.95%) |
Apr 03, 2024 | 3.550 | 3.968 | 3.550 | 3.700 | 1,279,267 | +0.18(+5.11%) |
Apr 02, 2024 | 3.390 | 3.670 | 3.170 | 3.520 | 928,505 | +0.13(+3.83%) |
Apr 01, 2024 | 3.500 | 3.850 | 3.260 | 3.390 | 1,201,500 | -0.05(-1.45%) |
Mar 28, 2024 | 3.500 | 3.415 | 3.415 | 3.440 | 703,773 | -0.02(-0.58%) |
Mar 27, 2024 | 3.040 | 3.670 | 3.011 | 3.460 | 2,240,931 | +0.45(+14.95%) |
Mar 26, 2024 | 2.570 | 3.020 | 2.530 | 3.010 | 1,883,107 | +0.68(+29.18%) |
Mar 25, 2024 | 2.450 | 2.480 | 2.305 | 2.330 | 127,579 | -0.08(-3.32%) |
Mar 22, 2024 | 2.430 | 2.470 | 2.370 | 2.410 | 159,148 | +0.00(+0.00%) |
Mar 21, 2024 | 2.430 | 2.510 | 2.350 | 2.410 | 226,110 | +0.03(+1.26%) |
Mar 20, 2024 | 2.440 | 2.440 | 2.260 | 2.380 | 269,563 | -0.08(-3.25%) |
Mar 19, 2024 | 2.340 | 2.600 | 2.240 | 2.460 | 399,521 | +0.12(+5.13%) |
Mar 18, 2024 | 2.450 | 2.450 | 2.305 | 2.340 | 312,976 | -0.10(-4.10%) |
Mar 15, 2024 | 2.380 | 2.440 | 2.350 | 2.440 | 261,445 | +0.06(+2.31%) |
Mar 14, 2024 | 2.530 | 2.560 | 2.280 | 2.385 | 393,786 | -0.17(-6.65%) |
Mar 13, 2024 | 2.620 | 2.700 | 2.535 | 2.555 | 148,268 | -0.03(-1.35%) |
Mar 12, 2024 | 2.850 | 2.950 | 2.565 | 2.590 | 352,270 | -0.26(-9.12%) |
Mar 11, 2024 | 2.670 | 2.865 | 2.670 | 2.850 | 448,350 | +0.08(+2.89%) |
Mar 08, 2024 | 2.870 | 2.926 | 2.670 | 2.770 | 462,428 | -0.07(-2.46%) |
Mar 07, 2024 | 2.810 | 2.850 | 2.760 | 2.840 | 268,810 | +0.00(+0.00%) |
Mar 06, 2024 | 2.740 | 2.850 | 2.720 | 2.840 | 274,907 | +0.07(+2.53%) |
Mar 05, 2024 | 2.680 | 2.850 | 2.645 | 2.770 | 261,365 | +0.00(+0.00%) |
Mar 04, 2024 | 2.820 | 2.855 | 2.655 | 2.770 | 341,622 | -0.08(-2.81%) |
Mar 01, 2024 | 2.680 | 2.855 | 2.655 | 2.850 | 546,530 | +0.15(+5.56%) |
Feb 29, 2024 | 2.680 | 2.808 | 2.580 | 2.700 | 316,975 | +0.03(+1.12%) |
Feb 28, 2024 | 2.830 | 2.850 | 2.650 | 2.670 | 230,111 | -0.17(-5.99%) |
Feb 27, 2024 | 2.530 | 2.850 | 2.445 | 2.840 | 626,552 | +0.37(+14.98%) |
Feb 26, 2024 | 2.470 | 2.593 | 2.420 | 2.470 | 149,640 | -0.01(-0.40%) |
Feb 23, 2024 | 2.370 | 2.510 | 2.275 | 2.480 | 326,840 | +0.12(+5.08%) |
Feb 22, 2024 | 2.380 | 2.440 | 2.350 | 2.360 | 221,362 | -0.05(-2.07%) |
Feb 21, 2024 | 2.390 | 2.438 | 2.315 | 2.410 | 315,190 | +0.00(+0.00%) |
Feb 20, 2024 | 2.200 | 2.440 | 2.180 | 2.410 | 430,874 | +0.15(+6.64%) |
Feb 16, 2024 | 2.630 | 2.740 | 2.210 | 2.260 | 745,370 | -0.39(-14.72%) |
Feb 15, 2024 | 2.550 | 2.710 | 2.480 | 2.650 | 311,018 | +0.10(+3.92%) |
Feb 14, 2024 | 2.310 | 2.570 | 2.250 | 2.550 | 431,318 | +0.24(+10.39%) |
Feb 13, 2024 | 2.650 | 2.680 | 2.255 | 2.310 | 596,652 | -0.44(-16.00%) |
Feb 12, 2024 | 2.770 | 2.890 | 2.680 | 2.750 | 378,782 | +0.00(+0.00%) |
Feb 09, 2024 | 2.960 | 3.000 | 2.720 | 2.750 | 358,748 | -0.16(-5.50%) |
Feb 08, 2024 | 2.810 | 2.990 | 2.741 | 2.910 | 528,293 | +0.11(+3.93%) |
Feb 07, 2024 | 2.680 | 2.920 | 2.500 | 2.800 | 583,746 | +0.10(+3.70%) |
Feb 06, 2024 | 2.490 | 2.790 | 2.440 | 2.700 | 519,979 | +0.23(+9.31%) |
Feb 05, 2024 | 2.200 | 2.700 | 2.190 | 2.470 | 1,497,334 | +0.32(+14.88%) |
Feb 02, 2024 | 1.810 | 2.320 | 1.810 | 2.150 | 1,049,330 | +0.27(+14.36%) |
Feb 01, 2024 | 1.910 | 1.910 | 1.770 | 1.880 | 384,356 | -0.04(-1.83%) |
Jan 31, 2024 | 1.950 | 2.030 | 1.900 | 1.915 | 267,863 | -0.08(-4.01%) |
Jan 30, 2024 | 2.120 | 2.120 | 1.940 | 1.995 | 302,395 | -0.17(-8.06%) |
Jan 29, 2024 | 2.030 | 2.189 | 1.980 | 2.170 | 203,284 | +0.11(+5.34%) |
Jan 26, 2024 | 2.060 | 2.170 | 2.000 | 2.060 | 216,525 | -0.07(-3.29%) |
Jan 25, 2024 | 2.100 | 2.190 | 2.010 | 2.130 | 384,454 | +0.07(+3.40%) |
Jan 24, 2024 | 2.080 | 2.130 | 1.970 | 2.060 | 288,631 | +0.10(+5.10%) |
Jan 23, 2024 | 2.000 | 2.010 | 1.935 | 1.960 | 536,865 | -0.04(-2.00%) |
Jan 22, 2024 | 2.040 | 2.040 | 1.920 | 2.000 | 316,737 | +0.02(+1.01%) |
Jan 19, 2024 | 2.100 | 2.100 | 1.950 | 1.980 | 382,798 | -0.10(-4.81%) |
Jan 18, 2024 | 2.150 | 2.220 | 2.020 | 2.080 | 337,011 | -0.12(-5.45%) |
Jan 17, 2024 | 2.210 | 2.210 | 2.110 | 2.200 | 278,925 | -0.05(-2.22%) |
Jan 16, 2024 | 2.450 | 2.518 | 2.185 | 2.250 | 726,718 | -0.16(-6.64%) |
Jan 12, 2024 | 2.430 | 2.550 | 2.362 | 2.410 | 238,628 | +0.00(+0.00%) |
Jan 11, 2024 | 2.550 | 2.610 | 2.341 | 2.410 | 325,884 | -0.18(-6.95%) |
Jan 10, 2024 | 2.480 | 2.670 | 2.465 | 2.590 | 383,984 | +0.04(+1.57%) |
Jan 09, 2024 | 2.460 | 2.570 | 2.330 | 2.550 | 464,947 | +0.05(+2.00%) |
Jan 08, 2024 | 2.380 | 2.560 | 2.255 | 2.500 | 336,654 | +0.12(+5.04%) |
Jan 05, 2024 | 2.350 | 2.420 | 2.100 | 2.380 | 390,793 | -0.02(-0.63%) |
Jan 04, 2024 | 2.470 | 2.560 | 2.385 | 2.395 | 189,369 | -0.06(-2.24%) |
Jan 03, 2024 | 2.600 | 2.635 | 2.380 | 2.450 | 431,873 | -0.20(-7.55%) |
Jan 02, 2024 | 2.440 | 2.685 | 2.410 | 2.650 | 446,505 | +0.19(+7.72%) |
Dec 29, 2023 | 2.830 | 2.830 | 2.430 | 2.460 | 813,540 | -0.35(-12.46%) |
Dec 28, 2023 | 3.070 | 3.090 | 2.765 | 2.810 | 743,916 | -0.37(-11.64%) |
Dec 27, 2023 | 2.560 | 3.220 | 2.475 | 3.180 | 1,098,717 | +0.81(+34.18%) |
Dec 26, 2023 | 2.220 | 2.410 | 2.220 | 2.370 | 458,811 | +0.14(+6.28%) |
Dec 22, 2023 | 2.290 | 2.345 | 2.220 | 2.230 | 414,022 | -0.02(-0.89%) |
Dec 21, 2023 | 2.160 | 2.350 | 2.160 | 2.250 | 534,456 | +0.23(+11.39%) |
Dec 20, 2023 | 2.100 | 2.230 | 2.000 | 2.020 | 460,318 | +0.02(+1.25%) |
Dec 19, 2023 | 2.020 | 2.120 | 1.940 | 1.995 | 330,341 | +0.01(+0.50%) |
Dec 18, 2023 | 2.160 | 2.160 | 1.860 | 1.985 | 602,116 | -0.12(-5.92%) |
Dec 15, 2023 | 2.030 | 2.230 | 2.000 | 2.110 | 746,527 | +0.12(+6.03%) |
Dec 14, 2023 | 2.120 | 2.240 | 1.900 | 1.990 | 579,544 | -0.13(-6.13%) |
Dec 13, 2023 | 1.790 | 2.190 | 1.680 | 2.120 | 873,683 | +0.40(+23.26%) |
Dec 12, 2023 | 1.660 | 1.760 | 1.560 | 1.720 | 562,582 | +0.08(+4.88%) |
Dec 11, 2023 | 1.640 | 1.670 | 1.550 | 1.640 | 386,142 | +0.05(+3.14%) |
Dec 08, 2023 | 1.540 | 1.630 | 1.487 | 1.590 | 272,555 | +0.04(+2.58%) |
Dec 07, 2023 | 1.440 | 1.560 | 1.408 | 1.550 | 515,090 | +0.15(+10.71%) |
Dec 06, 2023 | 1.420 | 1.450 | 1.370 | 1.400 | 594,868 | +0.00(+0.00%) |
Dec 05, 2023 | 1.390 | 1.515 | 1.355 | 1.400 | 695,015 | +0.03(+2.19%) |
Dec 04, 2023 | 1.720 | 1.775 | 1.350 | 1.370 | 1,782,255 | -0.40(-22.60%) |