Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.690 | 1.690 | 1.550 | 1.580 | 63,901 | -0.04(-2.47%) |
May 30, 2024 | 1.640 | 1.720 | 1.600 | 1.620 | 83,081 | -0.04(-2.41%) |
May 29, 2024 | 1.760 | 1.775 | 1.610 | 1.660 | 52,815 | -0.05(-2.92%) |
May 28, 2024 | 1.790 | 1.840 | 1.700 | 1.710 | 94,786 | -0.04(-2.56%) |
May 24, 2024 | 1.710 | 1.810 | 1.630 | 1.755 | 117,513 | +0.10(+5.97%) |
May 23, 2024 | 1.720 | 1.750 | 1.600 | 1.656 | 68,444 | -0.09(-5.36%) |
May 22, 2024 | 1.800 | 1.820 | 1.690 | 1.750 | 63,040 | -0.01(-0.57%) |
May 21, 2024 | 1.830 | 1.870 | 1.720 | 1.760 | 63,313 | -0.12(-6.38%) |
May 20, 2024 | 1.940 | 1.940 | 1.830 | 1.880 | 35,960 | -0.04(-2.08%) |
May 17, 2024 | 1.940 | 1.970 | 1.870 | 1.920 | 136,302 | +0.00(+0.00%) |
May 16, 2024 | 1.950 | 1.950 | 1.850 | 1.920 | 107,384 | -0.03(-1.54%) |
May 15, 2024 | 1.950 | 2.000 | 1.860 | 1.950 | 130,192 | +0.08(+4.28%) |
May 14, 2024 | 1.830 | 2.000 | 1.780 | 1.870 | 171,375 | +0.12(+6.86%) |
May 13, 2024 | 1.790 | 1.800 | 1.703 | 1.750 | 52,861 | -0.04(-2.13%) |
May 10, 2024 | 1.840 | 1.907 | 1.750 | 1.788 | 68,419 | -0.05(-2.83%) |
May 09, 2024 | 1.840 | 1.850 | 1.800 | 1.840 | 38,493 | -0.01(-0.54%) |
May 08, 2024 | 1.821 | 1.889 | 1.821 | 1.850 | 16,205 | -0.02(-1.07%) |
May 07, 2024 | 1.970 | 1.970 | 1.840 | 1.870 | 34,632 | -0.07(-3.61%) |
May 06, 2024 | 1.910 | 2.040 | 1.810 | 1.940 | 65,963 | +0.03(+1.57%) |
May 03, 2024 | 1.780 | 2.050 | 1.750 | 1.910 | 143,638 | +0.15(+8.52%) |
May 02, 2024 | 1.820 | 1.850 | 1.732 | 1.760 | 79,818 | -0.06(-3.30%) |
May 01, 2024 | 1.820 | 1.850 | 1.770 | 1.820 | 35,303 | -0.01(-0.55%) |
Apr 30, 2024 | 1.890 | 1.900 | 1.830 | 1.830 | 42,339 | -0.02(-1.08%) |
Apr 29, 2024 | 1.920 | 1.960 | 1.850 | 1.850 | 72,926 | -0.03(-1.60%) |
Apr 26, 2024 | 1.910 | 1.970 | 1.880 | 1.880 | 90,359 | +0.00(+0.00%) |
Apr 25, 2024 | 1.880 | 2.010 | 1.850 | 1.880 | 153,989 | -0.06(-3.09%) |
Apr 24, 2024 | 2.070 | 2.092 | 1.850 | 1.940 | 193,703 | -0.14(-6.73%) |
Apr 23, 2024 | 2.170 | 2.490 | 1.950 | 2.080 | 690,624 | -0.12(-5.45%) |
Apr 22, 2024 | 1.720 | 2.300 | 1.540 | 2.200 | 745,556 | +0.49(+28.65%) |
Apr 19, 2024 | 1.880 | 1.920 | 1.650 | 1.710 | 171,295 | -0.15(-8.06%) |
Apr 18, 2024 | 1.980 | 1.980 | 1.820 | 1.860 | 120,291 | -0.06(-3.12%) |
Apr 17, 2024 | 1.810 | 1.970 | 1.810 | 1.920 | 221,545 | +0.13(+7.26%) |
Apr 16, 2024 | 1.900 | 1.930 | 1.730 | 1.790 | 165,118 | -0.11(-5.79%) |
Apr 15, 2024 | 2.200 | 2.200 | 1.860 | 1.900 | 253,505 | -0.27(-12.44%) |
Apr 12, 2024 | 2.330 | 2.449 | 2.150 | 2.170 | 300,533 | -0.16(-6.87%) |
Apr 11, 2024 | 2.460 | 2.486 | 2.310 | 2.330 | 199,703 | -0.08(-3.32%) |
Apr 10, 2024 | 2.500 | 2.600 | 2.380 | 2.410 | 245,157 | -0.08(-3.21%) |
Apr 09, 2024 | 2.670 | 2.685 | 2.459 | 2.490 | 172,420 | -0.19(-7.09%) |
Apr 08, 2024 | 2.550 | 2.860 | 2.520 | 2.680 | 517,951 | +0.18(+7.20%) |
Apr 05, 2024 | 2.550 | 2.570 | 2.400 | 2.500 | 179,742 | -0.02(-0.79%) |
Apr 04, 2024 | 2.470 | 2.750 | 2.420 | 2.520 | 488,953 | +0.00(+0.00%) |
Apr 03, 2024 | 2.500 | 2.550 | 2.420 | 2.520 | 328,258 | -0.01(-0.40%) |
Apr 02, 2024 | 2.650 | 2.750 | 2.490 | 2.530 | 497,615 | -0.20(-7.33%) |
Apr 01, 2024 | 2.540 | 2.850 | 2.380 | 2.730 | 569,257 | +0.09(+3.41%) |
Mar 28, 2024 | 2.810 | 2.900 | 2.570 | 2.640 | 750,924 | -0.27(-9.28%) |
Mar 27, 2024 | 3.100 | 3.300 | 2.790 | 2.910 | 1,788,449 | -0.07(-2.35%) |
Mar 26, 2024 | 2.990 | 3.110 | 2.750 | 2.980 | 2,260,086 | -0.05(-1.65%) |
Mar 25, 2024 | 3.440 | 3.500 | 2.700 | 3.030 | 449,637 | -0.47(-13.43%) |
Mar 22, 2024 | 3.610 | 3.700 | 3.350 | 3.500 | 208,714 | -0.10(-2.78%) |
Mar 21, 2024 | 4.070 | 4.125 | 3.300 | 3.600 | 490,854 | -0.42(-10.45%) |
Mar 20, 2024 | 4.780 | 5.110 | 3.980 | 4.020 | 1,195,366 | -1.07(-21.02%) |
Mar 19, 2024 | 5.070 | 6.650 | 4.750 | 5.090 | 3,496,702 | -1.71(-25.15%) |
Mar 18, 2024 | 3.480 | 7.990 | 3.300 | 6.800 | 12,810,250 | +3.40(+100.00%) |
Mar 15, 2024 | 3.920 | 3.920 | 3.250 | 3.400 | 369,619 | -0.57(-14.36%) |
Mar 14, 2024 | 3.700 | 4.210 | 3.200 | 3.970 | 4,776,605 | +0.72(+22.15%) |
Mar 13, 2024 | 4.050 | 4.320 | 3.020 | 3.250 | 8,802,589 | +0.12(+3.67%) |
Mar 12, 2024 | 3.700 | 3.970 | 3.050 | 3.135 | 101,853 | -0.72(-18.57%) |
Mar 11, 2024 | 3.740 | 3.900 | 3.500 | 3.850 | 51,777 | +0.12(+3.22%) |
Mar 08, 2024 | 3.330 | 3.810 | 3.210 | 3.730 | 167,913 | +0.53(+16.56%) |
Mar 07, 2024 | 3.850 | 4.000 | 3.050 | 3.200 | 92,781 | -0.60(-15.79%) |
Mar 06, 2024 | 4.500 | 4.600 | 3.700 | 3.800 | 46,070 | -0.61(-13.83%) |
Mar 05, 2024 | 4.350 | 4.590 | 4.250 | 4.410 | 20,304 | +0.10(+2.32%) |
Mar 04, 2024 | 4.490 | 4.493 | 4.170 | 4.310 | 10,525 | -0.32(-6.91%) |
Mar 01, 2024 | 4.460 | 4.670 | 4.400 | 4.630 | 10,977 | +0.29(+6.68%) |
Feb 29, 2024 | 4.540 | 4.540 | 4.270 | 4.340 | 9,332 | -0.20(-4.41%) |
Feb 28, 2024 | 4.580 | 4.630 | 4.260 | 4.540 | 21,418 | -0.04(-0.87%) |
Feb 27, 2024 | 4.190 | 4.660 | 4.040 | 4.580 | 47,737 | +0.40(+9.57%) |
Feb 26, 2024 | 4.220 | 4.220 | 4.022 | 4.180 | 15,365 | -0.05(-1.18%) |
Feb 23, 2024 | 4.240 | 4.240 | 4.060 | 4.230 | 15,375 | +0.04(+0.95%) |
Feb 22, 2024 | 4.000 | 4.200 | 3.940 | 4.190 | 21,241 | +0.14(+3.46%) |
Feb 21, 2024 | 4.010 | 4.060 | 3.900 | 4.050 | 6,230 | +0.04(+1.12%) |
Feb 20, 2024 | 3.950 | 4.070 | 3.950 | 4.005 | 8,514 | +0.00(+0.12%) |
Feb 16, 2024 | 4.040 | 4.140 | 3.950 | 4.000 | 8,279 | +0.06(+1.52%) |
Feb 15, 2024 | 3.940 | 4.130 | 3.740 | 3.940 | 17,840 | +0.00(+0.00%) |
Feb 14, 2024 | 4.050 | 4.280 | 3.890 | 3.940 | 14,393 | -0.15(-3.79%) |
Feb 13, 2024 | 3.920 | 4.300 | 3.680 | 4.095 | 92,547 | -0.08(-2.03%) |
Feb 12, 2024 | 4.400 | 4.670 | 4.150 | 4.180 | 46,754 | -0.07(-1.65%) |
Feb 09, 2024 | 4.580 | 4.706 | 4.245 | 4.250 | 15,369 | -0.26(-5.76%) |
Feb 08, 2024 | 4.550 | 4.645 | 4.500 | 4.510 | 10,105 | +0.06(+1.35%) |
Feb 07, 2024 | 4.420 | 4.740 | 4.160 | 4.450 | 15,520 | -0.34(-7.10%) |
Feb 06, 2024 | 4.650 | 4.790 | 4.305 | 4.790 | 33,982 | +0.19(+4.13%) |
Feb 05, 2024 | 5.250 | 5.360 | 4.510 | 4.600 | 59,047 | -0.82(-15.13%) |
Feb 02, 2024 | 5.280 | 5.420 | 5.200 | 5.420 | 36,547 | +0.02(+0.37%) |
Feb 01, 2024 | 5.320 | 5.430 | 5.231 | 5.400 | 18,935 | +0.09(+1.64%) |
Jan 31, 2024 | 5.215 | 5.420 | 5.140 | 5.313 | 28,952 | +0.16(+3.16%) |
Jan 30, 2024 | 5.560 | 5.560 | 5.150 | 5.150 | 39,179 | -0.28(-5.16%) |
Jan 29, 2024 | 5.380 | 5.700 | 5.330 | 5.430 | 14,602 | -0.06(-1.09%) |
Jan 26, 2024 | 5.310 | 5.530 | 5.220 | 5.490 | 9,534 | +0.19(+3.58%) |
Jan 25, 2024 | 5.800 | 5.800 | 5.210 | 5.300 | 45,425 | -0.54(-9.25%) |
Jan 24, 2024 | 5.880 | 5.910 | 5.650 | 5.840 | 12,250 | -0.05(-0.85%) |
Jan 23, 2024 | 6.040 | 6.050 | 5.740 | 5.890 | 12,766 | +0.01(+0.17%) |
Jan 22, 2024 | 5.870 | 6.300 | 5.710 | 5.880 | 27,305 | -0.08(-1.34%) |
Jan 19, 2024 | 6.280 | 6.280 | 5.900 | 5.960 | 24,575 | -0.39(-6.14%) |
Jan 18, 2024 | 6.170 | 6.350 | 6.050 | 6.350 | 16,211 | +0.09(+1.44%) |
Jan 17, 2024 | 6.120 | 6.530 | 6.120 | 6.260 | 26,571 | +0.00(+0.00%) |
Jan 16, 2024 | 6.100 | 6.620 | 6.010 | 6.260 | 60,355 | +0.09(+1.46%) |
Jan 12, 2024 | 6.380 | 6.540 | 6.050 | 6.170 | 17,899 | -0.21(-3.29%) |
Jan 11, 2024 | 6.410 | 6.850 | 6.380 | 6.380 | 45,680 | +0.00(+0.00%) |
Jan 10, 2024 | 7.210 | 7.530 | 6.142 | 6.380 | 92,369 | -0.51(-7.40%) |
Jan 09, 2024 | 5.830 | 7.125 | 5.830 | 6.890 | 125,288 | +0.97(+16.39%) |
Jan 08, 2024 | 5.590 | 6.088 | 5.590 | 5.920 | 48,899 | +0.22(+3.86%) |
Jan 05, 2024 | 5.620 | 5.800 | 5.540 | 5.700 | 15,689 | +0.08(+1.42%) |
Jan 04, 2024 | 5.710 | 5.830 | 5.540 | 5.620 | 28,425 | -0.21(-3.60%) |
Jan 03, 2024 | 5.450 | 5.900 | 5.370 | 5.830 | 87,473 | +0.38(+6.97%) |
Jan 02, 2024 | 5.550 | 5.650 | 5.360 | 5.450 | 31,260 | -0.01(-0.18%) |
Dec 29, 2023 | 5.690 | 5.970 | 5.300 | 5.460 | 103,592 | -0.15(-2.67%) |
Dec 28, 2023 | 5.870 | 5.990 | 5.500 | 5.610 | 94,497 | -0.25(-4.27%) |
Dec 27, 2023 | 5.990 | 6.190 | 5.770 | 5.860 | 40,063 | -0.32(-5.18%) |
Dec 26, 2023 | 6.100 | 6.310 | 6.000 | 6.180 | 19,478 | +0.08(+1.31%) |
Dec 22, 2023 | 6.040 | 6.170 | 5.870 | 6.100 | 36,039 | -0.07(-1.13%) |
Dec 21, 2023 | 6.220 | 6.590 | 6.020 | 6.170 | 31,439 | -0.07(-1.12%) |
Dec 20, 2023 | 5.890 | 6.900 | 5.850 | 6.240 | 171,076 | +0.37(+6.30%) |
Dec 19, 2023 | 5.810 | 5.961 | 5.590 | 5.870 | 80,896 | -0.11(-1.84%) |
Dec 18, 2023 | 6.100 | 6.230 | 5.800 | 5.980 | 36,929 | -0.10(-1.64%) |
Dec 15, 2023 | 6.350 | 6.420 | 6.010 | 6.080 | 66,954 | -0.37(-5.74%) |
Dec 14, 2023 | 6.770 | 6.780 | 6.275 | 6.450 | 89,547 | -0.33(-4.87%) |
Dec 13, 2023 | 6.840 | 7.090 | 6.640 | 6.780 | 52,228 | -0.38(-5.31%) |
Dec 12, 2023 | 7.380 | 7.660 | 7.000 | 7.160 | 47,239 | +0.00(+0.00%) |
Dec 11, 2023 | 7.260 | 7.500 | 7.140 | 7.160 | 79,938 | -1.08(-13.11%) |
Dec 08, 2023 | 8.470 | 8.524 | 7.850 | 8.240 | 74,018 | -0.40(-4.63%) |
Dec 07, 2023 | 10.11 | 10.25 | 8.550 | 8.640 | 135,116 | -1.40(-13.94%) |
Dec 06, 2023 | 10.53 | 10.68 | 9.359 | 10.04 | 154,696 | -0.41(-3.92%) |
Dec 05, 2023 | 9.360 | 10.49 | 8.960 | 10.45 | 236,171 | +0.98(+10.35%) |
Dec 04, 2023 | 8.960 | 9.740 | 8.530 | 9.470 | 375,399 | -0.97(-9.29%) |