Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1.330 | 1.450 | 1.070 | 1.070 | 15,436,455 | -0.03(-2.73%) |
Jun 05, 2024 | 1.130 | 1.160 | 1.000 | 1.100 | 165,011 | -0.05(-4.35%) |
Jun 04, 2024 | 1.140 | 1.160 | 1.081 | 1.150 | 205,870 | +0.02(+1.77%) |
Jun 03, 2024 | 1.220 | 1.253 | 1.050 | 1.130 | 607,239 | -0.14(-11.02%) |
May 31, 2024 | 1.410 | 2.070 | 1.260 | 1.270 | 10,672,717 | -0.14(-9.93%) |
May 30, 2024 | 1.380 | 1.440 | 1.350 | 1.410 | 101,130 | +0.03(+2.07%) |
May 29, 2024 | 1.380 | 1.435 | 1.327 | 1.381 | 95,381 | -0.01(-0.62%) |
May 28, 2024 | 1.450 | 1.470 | 1.340 | 1.390 | 81,594 | -0.06(-4.14%) |
May 24, 2024 | 1.540 | 1.540 | 1.290 | 1.450 | 241,138 | -0.10(-6.45%) |
May 23, 2024 | 1.620 | 1.620 | 1.440 | 1.550 | 113,401 | -0.03(-1.90%) |
May 22, 2024 | 1.720 | 1.790 | 1.410 | 1.580 | 309,126 | -0.24(-13.19%) |
May 21, 2024 | 1.700 | 1.820 | 1.700 | 1.820 | 153,210 | -0.03(-1.62%) |
May 20, 2024 | 2.030 | 2.030 | 1.680 | 1.850 | 559,107 | -0.16(-7.96%) |
May 17, 2024 | 3.060 | 3.270 | 1.820 | 2.010 | 10,782,139 | -0.10(-4.74%) |
May 16, 2024 | 2.150 | 2.179 | 2.110 | 2.110 | 3,481 | -0.04(-1.86%) |
May 15, 2024 | 2.140 | 2.160 | 2.130 | 2.150 | 3,682 | +0.03(+1.42%) |
May 14, 2024 | 2.190 | 2.190 | 2.110 | 2.120 | 6,518 | -0.05(-2.38%) |
May 13, 2024 | 2.130 | 2.190 | 2.020 | 2.172 | 13,052 | -0.01(-0.40%) |
May 10, 2024 | 1.910 | 2.180 | 1.910 | 2.180 | 10,760 | +0.28(+14.76%) |
May 09, 2024 | 1.950 | 2.150 | 1.780 | 1.900 | 2,644 | -0.28(-12.84%) |
May 08, 2024 | 2.150 | 2.180 | 2.150 | 2.180 | 474 | +0.00(+0.00%) |
May 07, 2024 | 2.200 | 2.290 | 1.750 | 2.180 | 13,927 | +0.04(+1.87%) |
May 06, 2024 | 1.960 | 2.150 | 1.950 | 2.140 | 17,723 | +0.26(+13.53%) |
May 03, 2024 | 1.850 | 2.000 | 1.800 | 1.885 | 7,990 | -0.03(-1.82%) |
May 02, 2024 | 1.900 | 1.955 | 1.888 | 1.920 | 2,015 | -0.06(-3.03%) |
May 01, 2024 | 2.040 | 2.040 | 1.980 | 1.980 | 778 | -0.10(-4.80%) |
Apr 30, 2024 | 2.000 | 2.124 | 1.980 | 2.080 | 2,169 | +0.09(+4.32%) |
Apr 29, 2024 | 2.150 | 2.150 | 1.994 | 1.994 | 4,796 | -0.01(-0.31%) |
Apr 26, 2024 | 2.150 | 2.150 | 2.000 | 2.000 | 5,466 | -0.10(-4.91%) |
Apr 25, 2024 | 2.260 | 2.350 | 2.050 | 2.103 | 7,885 | -0.15(-6.52%) |
Apr 24, 2024 | 2.300 | 2.360 | 2.250 | 2.250 | 1,141 | -0.07(-3.02%) |
Apr 23, 2024 | 2.360 | 2.360 | 2.185 | 2.320 | 2,381 | +0.09(+4.04%) |
Apr 22, 2024 | 2.270 | 2.270 | 2.162 | 2.230 | 6,016 | +0.11(+5.10%) |
Apr 19, 2024 | 2.500 | 2.500 | 2.122 | 2.122 | 2,388 | +0.06(+3.00%) |
Apr 18, 2024 | 2.400 | 2.400 | 2.050 | 2.060 | 1,540 | -0.10(-4.63%) |
Apr 17, 2024 | 2.040 | 2.450 | 2.040 | 2.160 | 2,622 | -0.13(-5.68%) |
Apr 16, 2024 | 2.420 | 2.480 | 2.290 | 2.290 | 6,973 | -0.17(-6.83%) |
Apr 15, 2024 | 2.461 | 2.461 | 2.270 | 2.458 | 1,224 | -0.01(-0.35%) |
Apr 12, 2024 | 2.513 | 2.513 | 2.230 | 2.467 | 915 | +0.01(+0.54%) |
Apr 11, 2024 | 2.180 | 2.453 | 2.090 | 2.453 | 5,044 | +0.33(+15.73%) |
Apr 10, 2024 | 2.410 | 2.553 | 2.000 | 2.120 | 4,264 | -0.28(-11.67%) |
Apr 09, 2024 | 2.520 | 2.575 | 2.400 | 2.400 | 4,613 | -0.20(-7.69%) |
Apr 08, 2024 | 2.880 | 2.880 | 2.460 | 2.600 | 19,336 | -0.16(-5.80%) |
Apr 05, 2024 | 2.100 | 2.970 | 2.100 | 2.760 | 28,664 | +0.48(+21.05%) |
Apr 04, 2024 | 2.200 | 2.360 | 2.200 | 2.280 | 1,534 | +0.19(+9.09%) |
Apr 03, 2024 | 2.120 | 2.283 | 2.090 | 2.090 | 4,626 | +0.00(+0.00%) |
Apr 02, 2024 | 2.000 | 2.150 | 2.000 | 2.090 | 2,243 | +0.08(+3.98%) |
Apr 01, 2024 | 2.110 | 2.304 | 2.000 | 2.010 | 6,770 | +0.01(+0.50%) |
Mar 28, 2024 | 2.060 | 2.290 | 2.000 | 2.000 | 5,434 | -0.35(-14.89%) |
Mar 27, 2024 | 2.350 | 2.350 | 2.020 | 2.350 | 5,963 | +0.10(+4.44%) |
Mar 26, 2024 | 2.360 | 2.360 | 2.250 | 2.250 | 1,902 | -0.14(-5.86%) |
Mar 25, 2024 | 2.735 | 2.735 | 2.350 | 2.390 | 5,591 | -0.18(-7.08%) |
Mar 22, 2024 | 2.560 | 2.572 | 2.420 | 2.572 | 2,122 | +0.02(+0.87%) |
Mar 21, 2024 | 2.680 | 2.912 | 2.450 | 2.550 | 13,801 | -0.23(-8.13%) |
Mar 20, 2024 | 2.490 | 2.950 | 2.470 | 2.776 | 21,120 | +0.30(+12.02%) |
Mar 19, 2024 | 2.510 | 2.511 | 2.470 | 2.478 | 5,287 | -0.03(-1.07%) |
Mar 18, 2024 | 2.578 | 2.578 | 2.450 | 2.505 | 5,997 | -0.07(-2.54%) |
Mar 15, 2024 | 2.550 | 2.577 | 2.460 | 2.570 | 1,026 | +0.02(+0.78%) |
Mar 14, 2024 | 2.634 | 2.634 | 2.500 | 2.550 | 5,236 | -0.06(-2.25%) |
Mar 13, 2024 | 2.640 | 2.640 | 2.419 | 2.609 | 5,793 | -0.03(-1.19%) |
Mar 12, 2024 | 2.650 | 2.674 | 2.600 | 2.640 | 12,140 | +0.13(+5.18%) |
Mar 11, 2024 | 2.940 | 2.961 | 2.430 | 2.510 | 15,324 | -0.42(-14.31%) |
Mar 08, 2024 | 2.976 | 2.997 | 2.770 | 2.929 | 2,414 | -0.08(-2.58%) |
Mar 07, 2024 | 3.080 | 3.080 | 2.760 | 3.007 | 4,862 | +0.01(+0.22%) |
Mar 06, 2024 | 3.120 | 3.120 | 3.000 | 3.000 | 4,441 | -0.12(-3.85%) |
Mar 05, 2024 | 3.100 | 3.370 | 3.020 | 3.120 | 8,856 | -0.26(-7.69%) |
Mar 04, 2024 | 3.360 | 3.560 | 3.100 | 3.380 | 22,412 | -0.22(-6.11%) |
Mar 01, 2024 | 3.430 | 3.650 | 3.400 | 3.600 | 2,432 | +0.04(+0.98%) |
Feb 29, 2024 | 3.480 | 3.730 | 3.390 | 3.565 | 2,194 | +0.17(+4.85%) |
Feb 28, 2024 | 3.300 | 3.700 | 3.300 | 3.400 | 4,060 | -0.20(-5.56%) |
Feb 27, 2024 | 3.650 | 3.912 | 3.500 | 3.600 | 4,502 | -0.34(-8.63%) |
Feb 26, 2024 | 3.990 | 4.110 | 3.500 | 3.940 | 3,167 | -0.05(-1.25%) |
Feb 23, 2024 | 3.890 | 4.220 | 3.750 | 3.990 | 5,123 | -0.18(-4.32%) |
Feb 22, 2024 | 4.090 | 4.300 | 3.740 | 4.170 | 3,178 | -0.08(-1.88%) |
Feb 21, 2024 | 4.260 | 4.400 | 3.740 | 4.250 | 2,636 | +0.09(+2.16%) |
Feb 20, 2024 | 3.880 | 4.200 | 3.880 | 4.160 | 10,574 | +0.21(+5.32%) |
Feb 16, 2024 | 4.160 | 4.160 | 3.500 | 3.950 | 5,255 | -0.05(-1.25%) |
Feb 15, 2024 | 4.010 | 4.020 | 3.980 | 4.000 | 983 | -0.09(-2.20%) |
Feb 14, 2024 | 3.850 | 4.100 | 3.720 | 4.090 | 9,556 | +0.30(+7.92%) |
Feb 13, 2024 | 4.000 | 4.010 | 3.790 | 3.790 | 3,293 | -0.22(-5.49%) |
Feb 12, 2024 | 4.315 | 4.463 | 4.010 | 4.010 | 15,828 | -0.51(-11.28%) |
Feb 09, 2024 | 4.350 | 4.570 | 4.150 | 4.520 | 2,713 | +0.04(+0.86%) |
Feb 08, 2024 | 4.180 | 4.500 | 4.150 | 4.481 | 6,183 | +0.23(+5.44%) |
Feb 07, 2024 | 4.348 | 4.348 | 4.190 | 4.250 | 3,630 | -0.17(-3.85%) |
Feb 06, 2024 | 4.650 | 4.650 | 3.990 | 4.420 | 1,712 | -0.02(-0.45%) |
Feb 05, 2024 | 4.070 | 4.460 | 4.070 | 4.440 | 1,704 | +0.19(+4.47%) |
Feb 02, 2024 | 4.490 | 4.490 | 4.000 | 4.250 | 3,176 | -0.11(-2.52%) |
Feb 01, 2024 | 4.190 | 4.360 | 4.180 | 4.360 | 3,133 | -0.04(-0.91%) |
Jan 31, 2024 | 4.000 | 4.400 | 4.000 | 4.400 | 5,032 | +0.27(+6.54%) |
Jan 30, 2024 | 4.460 | 4.480 | 4.130 | 4.130 | 3,191 | -0.22(-5.06%) |
Jan 29, 2024 | 4.400 | 4.400 | 4.110 | 4.350 | 10,082 | -0.08(-1.81%) |
Jan 26, 2024 | 4.650 | 4.670 | 4.000 | 4.430 | 5,532 | +0.28(+6.75%) |
Jan 25, 2024 | 4.700 | 4.700 | 3.820 | 4.150 | 19,996 | -0.64(-13.42%) |
Jan 24, 2024 | 4.850 | 5.070 | 4.700 | 4.793 | 14,888 | -0.10(-1.98%) |
Jan 23, 2024 | 5.280 | 5.280 | 4.780 | 4.890 | 20,881 | -0.90(-15.56%) |
Jan 22, 2024 | 5.940 | 6.000 | 5.500 | 5.791 | 9,540 | -0.19(-3.16%) |
Jan 19, 2024 | 6.100 | 6.100 | 5.950 | 5.980 | 4,157 | -0.00(-0.05%) |
Jan 18, 2024 | 6.140 | 6.300 | 5.950 | 5.983 | 11,851 | +0.00(+0.01%) |
Jan 17, 2024 | 5.950 | 5.982 | 5.913 | 5.982 | 3,149 | +0.07(+1.23%) |
Jan 16, 2024 | 6.280 | 6.280 | 5.910 | 5.910 | 3,609 | -0.20(-3.27%) |
Jan 12, 2024 | 6.840 | 6.840 | 6.000 | 6.110 | 18,574 | -0.12(-1.93%) |
Jan 11, 2024 | 6.620 | 6.890 | 6.100 | 6.230 | 124,422 | +0.44(+7.64%) |
Jan 10, 2024 | 6.110 | 6.110 | 5.460 | 5.788 | 15,666 | +0.23(+4.10%) |
Jan 09, 2024 | 5.940 | 5.940 | 5.320 | 5.560 | 15,421 | -0.13(-2.28%) |
Jan 08, 2024 | 5.890 | 7.220 | 5.320 | 5.690 | 37,357 | +0.10(+1.79%) |
Jan 05, 2024 | 5.300 | 5.708 | 5.300 | 5.590 | 5,489 | -0.14(-2.44%) |
Jan 04, 2024 | 5.740 | 5.740 | 5.110 | 5.730 | 5,325 | +0.04(+0.73%) |
Jan 03, 2024 | 5.730 | 5.730 | 5.010 | 5.689 | 5,342 | -0.04(-0.73%) |
Jan 02, 2024 | 5.730 | 5.730 | 5.730 | 5.730 | 648 | -0.12(-2.05%) |
Dec 29, 2023 | 5.930 | 6.018 | 5.800 | 5.850 | 4,362 | -0.04(-0.74%) |
Dec 28, 2023 | 6.080 | 6.080 | 5.680 | 5.894 | 2,970 | -0.20(-3.22%) |
Dec 27, 2023 | 5.914 | 6.090 | 5.757 | 6.090 | 9,187 | +0.27(+4.64%) |
Dec 26, 2023 | 5.990 | 6.000 | 5.610 | 5.820 | 4,744 | -0.26(-4.28%) |
Dec 22, 2023 | 6.050 | 6.080 | 5.831 | 6.080 | 872 | -0.01(-0.16%) |
Dec 21, 2023 | 5.950 | 6.110 | 5.750 | 6.090 | 2,366 | +0.19(+3.22%) |
Dec 20, 2023 | 6.280 | 6.280 | 5.760 | 5.900 | 11,191 | -0.10(-1.67%) |
Dec 19, 2023 | 5.510 | 6.075 | 5.510 | 6.000 | 3,129 | +0.24(+4.17%) |
Dec 18, 2023 | 6.240 | 6.240 | 5.710 | 5.760 | 8,586 | -0.29(-4.79%) |
Dec 15, 2023 | 5.962 | 6.110 | 5.925 | 6.050 | 1,517 | +0.01(+0.17%) |
Dec 14, 2023 | 5.640 | 6.100 | 5.615 | 6.040 | 19,499 | +0.61(+11.33%) |
Dec 13, 2023 | 5.160 | 5.425 | 5.160 | 5.425 | 4,291 | +0.05(+1.02%) |
Dec 12, 2023 | 5.500 | 5.800 | 5.110 | 5.370 | 13,281 | -0.33(-5.79%) |
Dec 11, 2023 | 5.750 | 6.147 | 5.700 | 5.700 | 786 | -0.19(-3.23%) |
Dec 08, 2023 | 5.930 | 6.280 | 5.880 | 5.890 | 1,553 | -0.02(-0.34%) |
Dec 07, 2023 | 5.970 | 6.650 | 5.910 | 5.910 | 3,143 | -0.19(-3.11%) |
Dec 06, 2023 | 6.100 | 6.347 | 6.010 | 6.100 | 5,477 | -0.08(-1.21%) |
Dec 05, 2023 | 5.750 | 6.490 | 5.750 | 6.175 | 9,881 | +0.35(+6.10%) |
Dec 04, 2023 | 6.067 | 6.067 | 5.520 | 5.820 | 10,613 | +5.18(+815.09%) |