Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 6.632 | 6.780 | 6.400 | 6.602 | 7,793 | -0.05(-0.73%) |
Jun 12, 2024 | 6.910 | 6.960 | 6.600 | 6.650 | 4,292 | -0.24(-3.48%) |
Jun 11, 2024 | 7.160 | 7.160 | 6.890 | 6.890 | 3,993 | -0.41(-5.62%) |
Jun 10, 2024 | 7.230 | 7.305 | 7.210 | 7.300 | 3,083 | -0.04(-0.56%) |
Jun 07, 2024 | 7.330 | 7.410 | 7.180 | 7.341 | 1,381 | +0.00(+0.04%) |
Jun 06, 2024 | 7.720 | 7.720 | 7.260 | 7.338 | 8,703 | -0.45(-5.80%) |
Jun 05, 2024 | 7.950 | 7.950 | 7.520 | 7.790 | 5,052 | -0.37(-4.53%) |
Jun 04, 2024 | 8.310 | 8.310 | 7.200 | 8.160 | 22,774 | -0.43(-5.01%) |
Jun 03, 2024 | 9.030 | 9.100 | 8.310 | 8.590 | 10,908 | -1.10(-11.35%) |
May 31, 2024 | 9.980 | 9.980 | 9.600 | 9.690 | 2,491 | -0.24(-2.42%) |
May 30, 2024 | 10.38 | 10.49 | 9.820 | 9.930 | 15,805 | -0.32(-3.12%) |
May 29, 2024 | 8.490 | 11.10 | 8.490 | 10.25 | 163,905 | +1.89(+22.61%) |
May 28, 2024 | 8.360 | 8.690 | 8.360 | 8.360 | 8,420 | -0.01(-0.12%) |
May 24, 2024 | 8.360 | 8.425 | 8.360 | 8.370 | 16,999 | -0.02(-0.24%) |
May 23, 2024 | 8.360 | 8.390 | 8.360 | 8.390 | 5,632 | +0.03(+0.36%) |
May 22, 2024 | 8.455 | 8.455 | 8.360 | 8.360 | 2,409 | -0.01(-0.12%) |
May 21, 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 837 | -0.18(-2.10%) |
May 20, 2024 | 8.520 | 8.550 | 8.370 | 8.550 | 5,254 | +0.03(+0.35%) |
May 17, 2024 | 8.680 | 8.680 | 8.510 | 8.520 | 5,648 | -0.07(-0.77%) |
May 16, 2024 | 8.630 | 8.800 | 8.375 | 8.586 | 12,084 | -0.06(-0.68%) |
May 15, 2024 | 8.539 | 8.830 | 8.400 | 8.645 | 16,970 | +0.26(+3.06%) |
May 14, 2024 | 8.100 | 8.530 | 8.010 | 8.389 | 12,434 | -0.01(-0.13%) |
May 13, 2024 | 8.170 | 8.480 | 8.000 | 8.399 | 17,234 | +0.17(+2.06%) |
May 10, 2024 | 7.810 | 8.230 | 7.810 | 8.230 | 9,851 | +0.39(+4.97%) |
May 09, 2024 | 8.080 | 8.139 | 7.830 | 7.840 | 11,956 | +0.04(+0.51%) |
May 08, 2024 | 8.090 | 8.130 | 7.800 | 7.800 | 6,382 | -0.23(-2.86%) |
May 07, 2024 | 8.000 | 8.340 | 7.930 | 8.030 | 10,455 | +0.04(+0.50%) |
May 06, 2024 | 7.800 | 7.990 | 7.800 | 7.990 | 5,931 | +0.19(+2.44%) |
May 03, 2024 | 7.800 | 8.349 | 7.740 | 7.800 | 19,914 | +5.79(+288.06%) |
May 02, 2024 | 2.140 | 2.140 | 1.960 | 2.010 | 19,938 | -0.08(-3.83%) |
May 01, 2024 | 1.950 | 2.150 | 1.950 | 2.090 | 81,042 | +0.14(+7.18%) |
Apr 30, 2024 | 1.950 | 2.070 | 1.950 | 1.950 | 19,325 | -0.00(-0.13%) |
Apr 29, 2024 | 1.980 | 1.980 | 1.950 | 1.952 | 4,337 | -0.00(-0.19%) |
Apr 26, 2024 | 1.965 | 1.965 | 1.950 | 1.956 | 5,110 | -0.00(-0.19%) |
Apr 25, 2024 | 1.960 | 1.960 | 1.950 | 1.960 | 11,719 | -0.01(-0.51%) |
Apr 24, 2024 | 1.960 | 2.010 | 1.960 | 1.970 | 1,458 | +0.00(+0.00%) |
Apr 23, 2024 | 2.020 | 2.020 | 1.960 | 1.970 | 2,736 | +0.01(+0.77%) |
Apr 22, 2024 | 1.950 | 1.990 | 1.950 | 1.955 | 24,162 | +0.01(+0.26%) |
Apr 19, 2024 | 1.965 | 1.965 | 1.950 | 1.950 | 5,030 | -0.01(-0.34%) |
Apr 18, 2024 | 1.950 | 1.960 | 1.950 | 1.957 | 5,438 | -0.02(-1.18%) |
Apr 17, 2024 | 1.950 | 1.980 | 1.950 | 1.980 | 896 | +0.03(+1.54%) |
Apr 16, 2024 | 1.950 | 1.990 | 1.950 | 1.950 | 29,557 | -0.01(-0.51%) |
Apr 15, 2024 | 1.970 | 2.010 | 1.960 | 1.960 | 5,967 | -0.02(-0.76%) |
Apr 12, 2024 | 2.040 | 2.070 | 1.975 | 1.975 | 12,437 | -0.09(-4.59%) |
Apr 11, 2024 | 2.070 | 2.070 | 2.050 | 2.070 | 1,348 | +0.02(+1.22%) |
Apr 10, 2024 | 2.070 | 2.090 | 1.973 | 2.045 | 27,955 | -0.04(-1.68%) |
Apr 09, 2024 | 2.060 | 2.080 | 2.050 | 2.080 | 8,698 | +0.02(+0.97%) |
Apr 08, 2024 | 1.980 | 2.090 | 1.980 | 2.060 | 8,962 | +0.04(+1.98%) |
Apr 05, 2024 | 2.260 | 2.260 | 1.950 | 2.020 | 36,306 | -0.06(-2.88%) |
Apr 04, 2024 | 2.080 | 2.150 | 2.070 | 2.080 | 5,248 | -0.02(-0.95%) |
Apr 03, 2024 | 2.120 | 2.128 | 2.088 | 2.100 | 4,076 | -0.01(-0.56%) |
Apr 02, 2024 | 2.030 | 2.180 | 2.020 | 2.112 | 9,559 | +0.02(+1.05%) |
Apr 01, 2024 | 2.120 | 2.190 | 2.090 | 2.090 | 19,126 | -0.10(-4.57%) |
Mar 28, 2024 | 2.050 | 2.190 | 2.010 | 2.190 | 49,615 | +0.11(+5.29%) |
Mar 27, 2024 | 1.970 | 2.100 | 1.970 | 2.080 | 22,949 | +0.08(+4.00%) |
Mar 26, 2024 | 1.980 | 2.090 | 1.980 | 2.000 | 9,055 | +0.01(+0.50%) |
Mar 25, 2024 | 1.990 | 2.080 | 1.990 | 1.990 | 4,236 | -0.08(-3.86%) |
Mar 22, 2024 | 1.960 | 2.070 | 1.960 | 2.070 | 4,678 | +0.10(+5.08%) |
Mar 21, 2024 | 2.000 | 2.130 | 1.960 | 1.970 | 19,177 | -0.10(-4.83%) |
Mar 20, 2024 | 2.100 | 2.150 | 2.040 | 2.070 | 25,677 | -0.04(-1.90%) |
Mar 19, 2024 | 2.170 | 2.200 | 2.050 | 2.110 | 16,673 | +0.01(+0.48%) |
Mar 18, 2024 | 2.140 | 2.170 | 2.040 | 2.100 | 17,827 | -0.07(-3.23%) |
Mar 15, 2024 | 1.990 | 2.240 | 1.980 | 2.170 | 44,256 | +0.17(+8.50%) |
Mar 14, 2024 | 2.090 | 2.090 | 1.960 | 2.000 | 13,222 | -0.04(-2.20%) |
Mar 13, 2024 | 2.000 | 2.095 | 1.900 | 2.045 | 26,615 | +0.00(+0.25%) |
Mar 12, 2024 | 1.950 | 2.390 | 1.890 | 2.040 | 204,986 | +0.16(+8.51%) |
Mar 11, 2024 | 1.940 | 1.940 | 1.850 | 1.880 | 5,728 | -0.02(-1.05%) |
Mar 08, 2024 | 1.880 | 1.970 | 1.850 | 1.900 | 6,023 | +0.05(+2.70%) |
Mar 07, 2024 | 1.870 | 1.970 | 1.830 | 1.850 | 20,458 | -0.04(-2.12%) |
Mar 06, 2024 | 1.960 | 1.980 | 1.890 | 1.890 | 31,286 | -0.01(-0.53%) |
Mar 05, 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 6,184 | +0.00(+0.00%) |
Mar 04, 2024 | 1.960 | 1.960 | 1.852 | 1.900 | 7,390 | +0.00(+0.00%) |
Mar 01, 2024 | 1.940 | 1.980 | 1.876 | 1.900 | 7,714 | -0.01(-0.52%) |
Feb 29, 2024 | 1.910 | 1.960 | 1.850 | 1.910 | 14,361 | +0.04(+2.14%) |
Feb 28, 2024 | 1.880 | 1.900 | 1.850 | 1.870 | 3,817 | -0.04(-2.09%) |
Feb 27, 2024 | 1.930 | 2.000 | 1.850 | 1.910 | 23,486 | -0.04(-2.05%) |
Feb 26, 2024 | 1.880 | 1.980 | 1.850 | 1.950 | 23,264 | +0.06(+3.17%) |
Feb 23, 2024 | 1.700 | 1.890 | 1.700 | 1.890 | 30,114 | +0.16(+8.98%) |
Feb 22, 2024 | 1.740 | 1.785 | 1.680 | 1.734 | 12,290 | -0.05(-2.57%) |
Feb 21, 2024 | 1.790 | 1.830 | 1.700 | 1.780 | 5,901 | +0.03(+1.48%) |
Feb 20, 2024 | 1.830 | 1.830 | 1.720 | 1.754 | 10,961 | -0.07(-3.81%) |
Feb 16, 2024 | 1.880 | 1.880 | 1.780 | 1.824 | 7,671 | -0.04(-1.95%) |
Feb 15, 2024 | 1.780 | 1.889 | 1.780 | 1.860 | 2,776 | +0.08(+4.37%) |
Feb 14, 2024 | 1.870 | 1.870 | 1.770 | 1.782 | 2,653 | -0.07(-3.71%) |
Feb 13, 2024 | 1.800 | 1.884 | 1.800 | 1.851 | 4,329 | +0.05(+2.81%) |
Feb 12, 2024 | 1.883 | 1.883 | 1.800 | 1.800 | 4,326 | +0.01(+0.56%) |
Feb 09, 2024 | 1.800 | 1.806 | 1.700 | 1.790 | 5,964 | +0.09(+5.60%) |
Feb 08, 2024 | 1.710 | 1.740 | 1.690 | 1.695 | 10,393 | -0.04(-2.36%) |
Feb 07, 2024 | 1.820 | 1.820 | 1.720 | 1.736 | 6,707 | -0.06(-3.56%) |
Feb 06, 2024 | 1.694 | 1.860 | 1.694 | 1.800 | 5,566 | +0.05(+2.86%) |
Feb 05, 2024 | 1.810 | 1.810 | 1.690 | 1.750 | 7,777 | -0.04(-2.23%) |
Feb 02, 2024 | 1.800 | 1.800 | 1.750 | 1.790 | 11,376 | +0.00(+0.00%) |
Feb 01, 2024 | 1.760 | 1.830 | 1.760 | 1.790 | 17,955 | -0.08(-4.28%) |
Jan 31, 2024 | 1.903 | 1.903 | 1.840 | 1.870 | 1,846 | -0.02(-1.06%) |
Jan 30, 2024 | 1.890 | 1.934 | 1.890 | 1.890 | 3,260 | +0.00(+0.00%) |
Jan 29, 2024 | 1.880 | 1.940 | 1.830 | 1.890 | 15,037 | -0.03(-1.56%) |
Jan 26, 2024 | 1.900 | 1.936 | 1.860 | 1.920 | 2,867 | +0.05(+2.67%) |
Jan 25, 2024 | 1.950 | 1.950 | 1.870 | 1.870 | 29,946 | -0.03(-1.58%) |
Jan 24, 2024 | 1.950 | 1.950 | 1.900 | 1.900 | 6,129 | -0.02(-1.04%) |
Jan 23, 2024 | 1.912 | 2.050 | 1.912 | 1.920 | 5,809 | -0.03(-1.54%) |
Jan 22, 2024 | 1.970 | 1.982 | 1.920 | 1.950 | 10,653 | -0.05(-2.50%) |
Jan 19, 2024 | 1.950 | 2.010 | 1.932 | 2.000 | 20,933 | +0.08(+4.17%) |
Jan 18, 2024 | 1.920 | 1.950 | 1.900 | 1.920 | 3,711 | -0.01(-0.52%) |
Jan 17, 2024 | 1.930 | 1.970 | 1.900 | 1.930 | 10,864 | -0.03(-1.53%) |
Jan 16, 2024 | 2.000 | 2.054 | 1.900 | 1.960 | 21,170 | -0.12(-5.77%) |
Jan 12, 2024 | 2.090 | 2.210 | 2.050 | 2.080 | 7,229 | -0.04(-1.89%) |
Jan 11, 2024 | 2.180 | 2.257 | 2.060 | 2.120 | 20,231 | -0.08(-3.64%) |
Jan 10, 2024 | 2.260 | 2.330 | 2.090 | 2.200 | 27,861 | +0.02(+0.92%) |
Jan 09, 2024 | 1.940 | 2.310 | 1.920 | 2.180 | 76,855 | +0.26(+13.54%) |
Jan 08, 2024 | 1.910 | 1.970 | 1.910 | 1.920 | 1,968 | +0.02(+1.05%) |
Jan 05, 2024 | 2.000 | 2.000 | 1.900 | 1.900 | 10,453 | -0.09(-4.52%) |
Jan 04, 2024 | 1.908 | 1.990 | 1.908 | 1.990 | 1,438 | +0.12(+6.42%) |
Jan 03, 2024 | 1.850 | 1.970 | 1.830 | 1.870 | 5,650 | -0.01(-0.53%) |