Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.330 | 1.490 | 1.320 | 1.430 | 57,587 | +0.08(+5.93%) |
Jun 06, 2024 | 1.500 | 1.520 | 1.340 | 1.350 | 30,409 | -0.12(-8.16%) |
Jun 05, 2024 | 1.400 | 1.520 | 1.320 | 1.470 | 98,971 | +0.09(+6.52%) |
Jun 04, 2024 | 1.450 | 1.450 | 1.350 | 1.380 | 41,294 | +0.01(+0.73%) |
Jun 03, 2024 | 1.410 | 1.540 | 1.370 | 1.370 | 42,473 | -0.11(-7.43%) |
May 31, 2024 | 1.490 | 1.500 | 1.418 | 1.480 | 19,773 | -0.01(-0.67%) |
May 30, 2024 | 1.380 | 1.530 | 1.360 | 1.490 | 60,436 | +0.09(+6.43%) |
May 29, 2024 | 1.280 | 1.490 | 1.240 | 1.400 | 123,156 | +0.17(+13.82%) |
May 28, 2024 | 1.220 | 1.290 | 1.200 | 1.230 | 62,240 | +0.03(+2.50%) |
May 24, 2024 | 1.250 | 1.369 | 1.180 | 1.200 | 59,182 | -0.06(-4.76%) |
May 23, 2024 | 1.370 | 1.370 | 1.210 | 1.260 | 58,735 | -0.04(-3.45%) |
May 22, 2024 | 1.330 | 1.388 | 1.270 | 1.305 | 41,364 | -0.03(-1.88%) |
May 21, 2024 | 1.450 | 1.460 | 1.290 | 1.330 | 42,085 | -0.13(-8.90%) |
May 20, 2024 | 1.570 | 1.574 | 1.300 | 1.460 | 86,370 | -0.10(-6.41%) |
May 17, 2024 | 1.530 | 1.850 | 1.500 | 1.560 | 254,831 | +0.05(+3.30%) |
May 16, 2024 | 1.510 | 1.540 | 1.420 | 1.510 | 48,656 | -0.01(-0.65%) |
May 15, 2024 | 1.320 | 1.530 | 1.310 | 1.520 | 117,851 | +0.16(+11.76%) |
May 14, 2024 | 1.380 | 1.490 | 1.310 | 1.360 | 84,025 | +0.03(+2.26%) |
May 13, 2024 | 1.420 | 1.425 | 1.300 | 1.330 | 41,742 | -0.06(-4.32%) |
May 10, 2024 | 1.440 | 1.466 | 1.330 | 1.390 | 28,671 | -0.04(-2.80%) |
May 09, 2024 | 1.550 | 1.588 | 1.400 | 1.430 | 34,291 | -0.06(-4.03%) |
May 08, 2024 | 1.550 | 1.590 | 1.400 | 1.490 | 50,535 | -0.04(-2.61%) |
May 07, 2024 | 1.470 | 1.560 | 1.430 | 1.530 | 50,693 | +0.10(+6.99%) |
May 06, 2024 | 1.410 | 1.489 | 1.380 | 1.430 | 36,368 | +0.05(+3.62%) |
May 03, 2024 | 1.400 | 1.490 | 1.350 | 1.380 | 40,948 | -0.06(-4.17%) |
May 02, 2024 | 1.460 | 1.480 | 1.340 | 1.440 | 43,135 | +0.01(+0.70%) |
May 01, 2024 | 1.320 | 1.470 | 1.270 | 1.430 | 102,751 | +0.11(+8.33%) |
Apr 30, 2024 | 1.440 | 1.500 | 1.310 | 1.320 | 79,688 | -0.14(-9.59%) |
Apr 29, 2024 | 1.370 | 1.480 | 1.370 | 1.460 | 150,043 | +0.09(+6.57%) |
Apr 26, 2024 | 1.310 | 1.485 | 1.273 | 1.370 | 132,265 | +0.02(+1.48%) |
Apr 25, 2024 | 1.450 | 1.450 | 1.220 | 1.350 | 213,603 | -0.03(-2.17%) |
Apr 24, 2024 | 1.660 | 1.742 | 1.340 | 1.380 | 445,492 | -0.27(-16.18%) |
Apr 23, 2024 | 1.340 | 1.700 | 1.330 | 1.646 | 896,866 | +0.33(+25.19%) |
Apr 22, 2024 | 1.310 | 1.318 | 1.150 | 1.315 | 34,095 | +0.03(+2.73%) |
Apr 19, 2024 | 1.200 | 1.380 | 1.200 | 1.280 | 40,656 | +0.05(+4.07%) |
Apr 18, 2024 | 1.420 | 1.430 | 1.210 | 1.230 | 87,421 | -0.17(-12.14%) |
Apr 17, 2024 | 1.290 | 1.700 | 1.120 | 1.400 | 351,964 | +0.09(+6.87%) |
Apr 16, 2024 | 1.600 | 1.600 | 1.270 | 1.310 | 920,198 | -0.75(-36.44%) |
Apr 15, 2024 | 2.285 | 2.285 | 2.060 | 2.061 | 148,200 | -0.03(-1.39%) |
Apr 12, 2024 | 2.330 | 2.330 | 2.010 | 2.090 | 21,400 | -0.12(-5.43%) |
Apr 11, 2024 | 2.480 | 2.485 | 2.200 | 2.210 | 21,171 | -0.18(-7.53%) |
Apr 10, 2024 | 2.500 | 2.530 | 2.302 | 2.390 | 21,687 | -0.15(-5.91%) |
Apr 09, 2024 | 2.615 | 2.659 | 2.510 | 2.540 | 3,444 | +0.02(+0.79%) |
Apr 08, 2024 | 2.570 | 2.680 | 2.510 | 2.520 | 10,405 | -0.04(-1.56%) |
Apr 05, 2024 | 2.720 | 2.720 | 2.560 | 2.560 | 12,921 | -0.09(-3.40%) |
Apr 04, 2024 | 2.600 | 2.760 | 2.570 | 2.650 | 24,966 | +0.09(+3.52%) |
Apr 03, 2024 | 2.620 | 2.620 | 2.560 | 2.560 | 13,675 | -0.02(-0.78%) |
Apr 02, 2024 | 2.630 | 2.630 | 2.550 | 2.580 | 17,127 | -0.05(-1.90%) |
Apr 01, 2024 | 2.910 | 2.985 | 2.510 | 2.630 | 51,288 | -0.28(-9.62%) |
Mar 28, 2024 | 2.880 | 3.030 | 3.030 | 2.910 | 86,034 | +0.13(+4.68%) |
Mar 27, 2024 | 2.930 | 3.300 | 2.250 | 2.780 | 273,918 | -1.32(-32.20%) |
Mar 26, 2024 | 3.850 | 4.100 | 3.800 | 4.100 | 44,009 | +0.28(+7.47%) |
Mar 25, 2024 | 3.820 | 3.911 | 3.704 | 3.815 | 14,332 | +0.12(+3.39%) |
Mar 22, 2024 | 3.760 | 3.800 | 3.600 | 3.690 | 13,676 | -0.13(-3.40%) |
Mar 21, 2024 | 3.650 | 4.010 | 3.650 | 3.820 | 18,070 | +0.14(+3.93%) |
Mar 20, 2024 | 3.730 | 3.948 | 3.350 | 3.676 | 33,015 | -0.05(-1.46%) |
Mar 19, 2024 | 3.950 | 4.000 | 3.687 | 3.730 | 10,662 | -0.20(-5.09%) |
Mar 18, 2024 | 3.950 | 4.090 | 3.892 | 3.930 | 17,818 | +0.00(+0.00%) |
Mar 15, 2024 | 3.948 | 4.069 | 3.825 | 3.930 | 21,333 | -0.14(-3.44%) |
Mar 14, 2024 | 4.050 | 4.100 | 3.940 | 4.070 | 8,021 | +0.13(+3.30%) |
Mar 13, 2024 | 4.180 | 4.230 | 3.790 | 3.940 | 19,482 | -0.15(-3.67%) |
Mar 12, 2024 | 4.380 | 4.570 | 4.080 | 4.090 | 22,653 | -0.36(-8.09%) |
Mar 11, 2024 | 4.110 | 4.650 | 4.110 | 4.450 | 37,614 | +0.25(+5.95%) |
Mar 08, 2024 | 4.100 | 4.230 | 4.050 | 4.200 | 4,976 | +0.15(+3.70%) |
Mar 07, 2024 | 4.050 | 4.237 | 4.050 | 4.050 | 11,965 | -0.04(-1.03%) |
Mar 06, 2024 | 4.200 | 4.250 | 3.980 | 4.092 | 19,823 | -0.16(-3.71%) |
Mar 05, 2024 | 4.250 | 4.409 | 4.051 | 4.250 | 13,400 | -0.04(-0.93%) |
Mar 04, 2024 | 4.320 | 4.507 | 4.230 | 4.290 | 32,963 | -0.01(-0.23%) |
Mar 01, 2024 | 4.000 | 4.300 | 4.000 | 4.300 | 13,328 | +0.27(+6.70%) |
Feb 29, 2024 | 4.140 | 4.150 | 3.940 | 4.030 | 7,158 | -0.07(-1.71%) |
Feb 28, 2024 | 3.860 | 4.119 | 3.860 | 4.100 | 15,730 | +0.23(+5.81%) |
Feb 27, 2024 | 3.935 | 4.080 | 3.875 | 3.875 | 26,911 | +0.01(+0.38%) |
Feb 26, 2024 | 4.000 | 4.080 | 3.850 | 3.860 | 22,029 | -0.10(-2.40%) |
Feb 23, 2024 | 3.950 | 4.030 | 3.730 | 3.955 | 23,513 | -0.09(-2.35%) |
Feb 22, 2024 | 4.190 | 4.320 | 3.880 | 4.050 | 27,988 | -0.01(-0.25%) |
Feb 21, 2024 | 4.380 | 4.390 | 4.030 | 4.060 | 13,192 | -0.37(-8.35%) |
Feb 20, 2024 | 4.480 | 4.550 | 4.251 | 4.430 | 16,830 | +0.00(+0.00%) |
Feb 16, 2024 | 4.430 | 4.460 | 4.250 | 4.430 | 15,267 | +0.07(+1.61%) |
Feb 15, 2024 | 4.330 | 4.527 | 4.330 | 4.360 | 15,031 | +0.18(+4.18%) |
Feb 14, 2024 | 4.180 | 4.300 | 4.050 | 4.185 | 19,331 | +0.08(+2.07%) |
Feb 13, 2024 | 4.250 | 4.490 | 4.061 | 4.100 | 14,704 | -0.15(-3.53%) |
Feb 12, 2024 | 4.260 | 4.850 | 4.190 | 4.250 | 43,803 | +0.05(+1.19%) |
Feb 09, 2024 | 3.980 | 4.210 | 3.830 | 4.200 | 15,903 | +0.21(+5.26%) |
Feb 08, 2024 | 3.920 | 4.110 | 3.800 | 3.990 | 12,168 | +0.08(+1.92%) |
Feb 07, 2024 | 4.090 | 4.090 | 3.800 | 3.915 | 13,118 | -0.17(-4.28%) |
Feb 06, 2024 | 4.010 | 4.100 | 3.900 | 4.090 | 7,058 | +0.17(+4.34%) |
Feb 05, 2024 | 4.070 | 4.300 | 3.845 | 3.920 | 12,609 | -0.21(-5.08%) |
Feb 02, 2024 | 4.150 | 4.170 | 3.950 | 4.130 | 8,788 | +0.00(+0.00%) |
Feb 01, 2024 | 4.060 | 4.260 | 3.955 | 4.130 | 13,415 | +0.06(+1.47%) |
Jan 31, 2024 | 4.240 | 4.490 | 4.000 | 4.070 | 12,843 | -0.28(-6.44%) |
Jan 30, 2024 | 4.440 | 4.500 | 4.050 | 4.350 | 12,425 | -0.05(-1.14%) |
Jan 29, 2024 | 4.230 | 4.443 | 4.060 | 4.400 | 17,225 | +0.29(+7.06%) |
Jan 26, 2024 | 3.830 | 4.345 | 3.680 | 4.110 | 11,661 | +0.30(+7.87%) |
Jan 25, 2024 | 3.890 | 3.940 | 3.700 | 3.810 | 25,015 | -0.10(-2.56%) |
Jan 24, 2024 | 3.830 | 4.120 | 3.710 | 3.910 | 27,347 | +0.24(+6.54%) |
Jan 23, 2024 | 4.340 | 4.380 | 3.610 | 3.670 | 50,027 | -0.58(-13.65%) |
Jan 22, 2024 | 4.280 | 4.737 | 4.000 | 4.250 | 27,941 | +0.08(+1.80%) |
Jan 19, 2024 | 3.970 | 4.296 | 3.550 | 4.175 | 56,988 | +0.60(+16.95%) |
Jan 18, 2024 | 3.560 | 3.783 | 3.500 | 3.570 | 17,601 | -0.08(-2.19%) |
Jan 17, 2024 | 4.100 | 4.150 | 3.650 | 3.650 | 15,045 | -0.54(-12.89%) |
Jan 16, 2024 | 4.240 | 4.410 | 4.060 | 4.190 | 25,256 | -0.03(-0.71%) |
Jan 12, 2024 | 4.000 | 4.220 | 3.955 | 4.220 | 16,984 | +0.22(+5.50%) |
Jan 11, 2024 | 4.091 | 4.220 | 3.900 | 4.000 | 27,695 | -0.10(-2.44%) |
Jan 10, 2024 | 4.250 | 4.320 | 4.090 | 4.100 | 23,915 | -0.23(-5.31%) |
Jan 09, 2024 | 4.200 | 4.380 | 4.110 | 4.330 | 13,620 | +0.12(+2.85%) |
Jan 08, 2024 | 4.320 | 4.440 | 4.010 | 4.210 | 29,619 | -0.18(-4.10%) |
Jan 05, 2024 | 4.430 | 4.599 | 4.220 | 4.390 | 11,873 | -0.01(-0.23%) |
Jan 04, 2024 | 4.430 | 4.440 | 4.230 | 4.400 | 7,366 | +0.08(+1.85%) |
Jan 03, 2024 | 4.290 | 4.560 | 4.290 | 4.320 | 14,589 | -0.12(-2.70%) |
Jan 02, 2024 | 4.220 | 4.684 | 4.220 | 4.440 | 19,606 | +0.28(+6.73%) |
Dec 29, 2023 | 4.300 | 4.600 | 4.000 | 4.160 | 39,043 | -0.22(-5.02%) |
Dec 28, 2023 | 4.360 | 4.500 | 4.270 | 4.380 | 12,485 | -0.02(-0.36%) |
Dec 27, 2023 | 4.760 | 4.900 | 4.200 | 4.396 | 56,484 | -0.35(-7.46%) |
Dec 26, 2023 | 5.010 | 5.250 | 4.720 | 4.750 | 26,298 | -0.27(-5.38%) |
Dec 22, 2023 | 4.990 | 5.148 | 4.785 | 5.020 | 26,410 | +0.04(+0.80%) |
Dec 21, 2023 | 5.180 | 5.180 | 4.380 | 4.980 | 58,601 | -0.01(-0.20%) |
Dec 20, 2023 | 4.870 | 5.480 | 4.780 | 4.990 | 104,685 | +0.12(+2.46%) |
Dec 19, 2023 | 3.780 | 5.198 | 3.780 | 4.870 | 203,435 | +1.19(+32.34%) |
Dec 18, 2023 | 3.180 | 3.840 | 3.180 | 3.680 | 95,438 | +0.61(+19.87%) |
Dec 15, 2023 | 3.010 | 3.235 | 2.950 | 3.070 | 28,859 | +0.05(+1.66%) |
Dec 14, 2023 | 2.930 | 3.170 | 2.792 | 3.020 | 67,046 | +0.12(+4.14%) |
Dec 13, 2023 | 2.810 | 3.045 | 2.783 | 2.900 | 34,749 | +0.07(+2.47%) |
Dec 12, 2023 | 3.050 | 3.070 | 2.750 | 2.830 | 73,058 | -0.18(-5.98%) |
Dec 11, 2023 | 2.920 | 3.035 | 2.860 | 3.010 | 20,780 | +0.05(+1.69%) |
Dec 08, 2023 | 3.270 | 3.270 | 2.810 | 2.960 | 27,898 | -0.27(-8.36%) |
Dec 07, 2023 | 3.220 | 3.270 | 3.075 | 3.230 | 10,514 | +0.12(+3.72%) |
Dec 06, 2023 | 3.520 | 3.520 | 3.050 | 3.114 | 37,274 | -0.32(-9.21%) |
Dec 05, 2023 | 3.550 | 3.630 | 3.400 | 3.430 | 22,133 | -0.01(-0.29%) |
Dec 04, 2023 | 3.520 | 3.650 | 3.290 | 3.440 | 17,567 | -0.03(-0.86%) |