Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.240 | 2.315 | 2.230 | 2.290 | 514,642 | +0.05(+2.23%) |
May 30, 2024 | 2.090 | 2.250 | 2.070 | 2.240 | 756,904 | +0.19(+9.27%) |
May 29, 2024 | 2.130 | 2.150 | 1.990 | 2.050 | 1,112,854 | -0.13(-5.96%) |
May 28, 2024 | 2.250 | 2.270 | 2.140 | 2.180 | 832,509 | -0.05(-2.24%) |
May 24, 2024 | 2.320 | 2.360 | 2.220 | 2.230 | 625,177 | -0.05(-2.19%) |
May 23, 2024 | 2.290 | 2.328 | 2.230 | 2.280 | 586,465 | -0.01(-0.44%) |
May 22, 2024 | 2.320 | 2.410 | 2.280 | 2.290 | 473,790 | -0.04(-1.72%) |
May 21, 2024 | 2.280 | 2.340 | 2.250 | 2.330 | 589,065 | +0.02(+0.87%) |
May 20, 2024 | 2.230 | 2.430 | 2.220 | 2.310 | 695,593 | +0.12(+5.24%) |
May 17, 2024 | 2.300 | 2.390 | 2.160 | 2.195 | 735,984 | -0.10(-4.57%) |
May 16, 2024 | 2.380 | 2.426 | 2.270 | 2.300 | 536,495 | -0.04(-1.50%) |
May 15, 2024 | 2.600 | 2.670 | 2.310 | 2.335 | 1,025,434 | -0.25(-9.50%) |
May 14, 2024 | 2.320 | 2.690 | 2.320 | 2.580 | 1,496,793 | +0.27(+11.69%) |
May 13, 2024 | 2.190 | 2.375 | 2.170 | 2.310 | 765,091 | +0.12(+5.48%) |
May 10, 2024 | 2.270 | 2.280 | 2.160 | 2.190 | 527,448 | -0.08(-3.74%) |
May 09, 2024 | 2.310 | 2.330 | 2.250 | 2.275 | 535,580 | -0.03(-1.30%) |
May 08, 2024 | 2.410 | 2.450 | 2.275 | 2.305 | 1,028,783 | -0.19(-7.43%) |
May 07, 2024 | 2.750 | 2.790 | 2.460 | 2.490 | 726,255 | -0.27(-9.78%) |
May 06, 2024 | 2.860 | 2.890 | 2.712 | 2.760 | 1,129,578 | -0.11(-3.83%) |
May 03, 2024 | 2.640 | 2.885 | 2.640 | 2.870 | 3,604,457 | +0.31(+12.11%) |
May 02, 2024 | 2.080 | 2.770 | 2.050 | 2.560 | 6,017,784 | +0.56(+28.00%) |
May 01, 2024 | 2.050 | 2.090 | 1.970 | 2.000 | 814,658 | -0.02(-0.99%) |
Apr 30, 2024 | 2.030 | 2.090 | 2.010 | 2.020 | 465,789 | -0.07(-3.35%) |
Apr 29, 2024 | 2.020 | 2.150 | 1.995 | 2.090 | 899,200 | +0.08(+3.98%) |
Apr 26, 2024 | 1.930 | 2.040 | 1.930 | 2.010 | 378,775 | +0.07(+3.61%) |
Apr 25, 2024 | 1.990 | 2.010 | 1.932 | 1.940 | 502,359 | -0.11(-5.37%) |
Apr 24, 2024 | 1.970 | 2.065 | 1.915 | 2.050 | 579,991 | +0.07(+3.54%) |
Apr 23, 2024 | 2.020 | 2.060 | 1.980 | 1.980 | 585,730 | -0.05(-2.46%) |
Apr 22, 2024 | 1.910 | 2.040 | 1.870 | 2.030 | 818,050 | +0.13(+6.84%) |
Apr 19, 2024 | 1.860 | 1.950 | 1.850 | 1.900 | 600,763 | +0.03(+1.60%) |
Apr 18, 2024 | 1.880 | 1.940 | 1.828 | 1.870 | 436,284 | -0.01(-0.53%) |
Apr 17, 2024 | 1.910 | 1.930 | 1.840 | 1.880 | 667,753 | -0.02(-1.05%) |
Apr 16, 2024 | 1.890 | 1.940 | 1.845 | 1.900 | 656,360 | -0.01(-0.52%) |
Apr 15, 2024 | 2.049 | 2.049 | 1.900 | 1.910 | 1,024,977 | -0.12(-5.88%) |
Apr 12, 2024 | 2.158 | 2.158 | 1.979 | 2.029 | 703,625 | -0.12(-5.77%) |
Apr 11, 2024 | 1.960 | 2.198 | 1.960 | 2.153 | 1,093,467 | +0.20(+10.18%) |
Apr 10, 2024 | 2.019 | 2.029 | 1.891 | 1.955 | 946,215 | -0.15(-7.31%) |
Apr 09, 2024 | 1.960 | 2.119 | 1.940 | 2.109 | 845,198 | +0.16(+8.16%) |
Apr 08, 2024 | 1.870 | 1.994 | 1.835 | 1.950 | 823,765 | +0.11(+5.95%) |
Apr 05, 2024 | 1.890 | 1.890 | 1.800 | 1.840 | 549,645 | -0.04(-2.12%) |
Apr 04, 2024 | 1.940 | 1.966 | 1.870 | 1.880 | 481,822 | -0.02(-1.05%) |
Apr 03, 2024 | 1.920 | 1.920 | 1.860 | 1.900 | 685,553 | -0.02(-1.04%) |
Apr 02, 2024 | 1.979 | 1.979 | 1.880 | 1.920 | 911,270 | -0.04(-2.03%) |
Apr 01, 2024 | 2.039 | 2.049 | 1.930 | 1.960 | 969,706 | -0.07(-3.43%) |
Mar 28, 2024 | 2.029 | 2.019 | 1.999 | 2.029 | 954,825 | -0.05(-2.39%) |
Mar 27, 2024 | 1.920 | 2.106 | 1.920 | 2.079 | 1,098,309 | +0.16(+8.29%) |
Mar 26, 2024 | 1.989 | 2.010 | 1.910 | 1.920 | 1,182,482 | -0.07(-3.74%) |
Mar 25, 2024 | 2.139 | 2.139 | 1.989 | 1.994 | 649,756 | -0.06(-3.14%) |
Mar 22, 2024 | 2.288 | 2.328 | 2.059 | 2.059 | 808,070 | -0.23(-10.00%) |
Mar 21, 2024 | 2.158 | 2.298 | 2.139 | 2.288 | 1,620,854 | +0.17(+7.98%) |
Mar 20, 2024 | 1.979 | 2.129 | 1.900 | 2.119 | 1,846,310 | +0.16(+8.12%) |
Mar 19, 2024 | 1.930 | 1.974 | 1.920 | 1.960 | 1,629,387 | +0.01(+0.51%) |
Mar 18, 2024 | 1.989 | 1.999 | 1.910 | 1.950 | 1,792,840 | -0.07(-3.45%) |
Mar 15, 2024 | 1.969 | 2.059 | 1.960 | 2.019 | 3,912,673 | +0.07(+3.57%) |
Mar 14, 2024 | 2.109 | 2.109 | 1.905 | 1.950 | 1,464,308 | -0.17(-7.98%) |
Mar 13, 2024 | 2.059 | 2.183 | 2.059 | 2.119 | 1,303,652 | +0.07(+3.40%) |
Mar 12, 2024 | 2.069 | 2.089 | 1.989 | 2.049 | 1,651,196 | -0.03(-1.44%) |
Mar 11, 2024 | 2.248 | 2.267 | 2.074 | 2.079 | 1,527,534 | -0.17(-7.52%) |
Mar 08, 2024 | 2.278 | 2.417 | 2.238 | 2.248 | 1,115,095 | +0.02(+0.89%) |
Mar 07, 2024 | 2.367 | 2.422 | 2.228 | 2.228 | 733,052 | -0.10(-4.27%) |
Mar 06, 2024 | 2.387 | 2.477 | 2.328 | 2.328 | 1,330,839 | -0.06(-2.50%) |
Mar 05, 2024 | 2.328 | 2.447 | 2.288 | 2.387 | 1,103,296 | +0.02(+0.84%) |
Mar 04, 2024 | 2.487 | 2.487 | 2.208 | 2.367 | 1,959,759 | -0.09(-3.64%) |
Mar 01, 2024 | 2.646 | 2.646 | 2.439 | 2.457 | 2,744,452 | -0.20(-7.49%) |
Feb 29, 2024 | 2.745 | 2.855 | 2.619 | 2.656 | 1,053,322 | -0.03(-1.11%) |
Feb 28, 2024 | 2.835 | 2.835 | 2.686 | 2.686 | 1,186,475 | -0.16(-5.59%) |
Feb 27, 2024 | 2.875 | 3.032 | 2.845 | 2.845 | 1,280,271 | +0.01(+0.35%) |
Feb 26, 2024 | 3.004 | 3.024 | 2.765 | 2.835 | 1,381,703 | -0.19(-6.25%) |
Feb 23, 2024 | 3.183 | 3.183 | 3.024 | 3.024 | 727,656 | -0.14(-4.40%) |
Feb 22, 2024 | 3.183 | 3.282 | 3.123 | 3.163 | 1,346,191 | -0.05(-1.55%) |
Feb 21, 2024 | 3.452 | 3.461 | 3.183 | 3.213 | 1,942,182 | -0.19(-5.69%) |
Feb 20, 2024 | 3.710 | 3.710 | 3.362 | 3.407 | 3,165,458 | -0.34(-9.15%) |
Feb 16, 2024 | 3.859 | 3.929 | 3.690 | 3.750 | 2,639,257 | -0.23(-5.75%) |
Feb 15, 2024 | 3.810 | 4.004 | 3.810 | 3.979 | 1,067,749 | +0.18(+4.71%) |
Feb 14, 2024 | 3.859 | 3.959 | 3.780 | 3.800 | 735,821 | -0.05(-1.29%) |
Feb 13, 2024 | 3.859 | 3.859 | 3.680 | 3.849 | 2,411,300 | -0.16(-3.97%) |
Feb 12, 2024 | 3.830 | 4.038 | 3.800 | 4.009 | 1,822,040 | +0.18(+4.68%) |
Feb 09, 2024 | 3.790 | 3.889 | 3.690 | 3.830 | 1,047,174 | +0.05(+1.32%) |
Feb 08, 2024 | 3.581 | 3.805 | 3.581 | 3.780 | 1,077,204 | +0.15(+4.11%) |
Feb 07, 2024 | 3.591 | 3.650 | 3.551 | 3.631 | 1,218,396 | +0.05(+1.39%) |
Feb 06, 2024 | 3.571 | 3.670 | 3.561 | 3.581 | 961,702 | -0.03(-0.83%) |
Feb 05, 2024 | 3.571 | 3.646 | 3.481 | 3.611 | 936,445 | +0.02(+0.55%) |
Feb 02, 2024 | 3.601 | 3.670 | 3.521 | 3.591 | 741,016 | -0.07(-1.90%) |
Feb 01, 2024 | 3.660 | 3.750 | 3.551 | 3.660 | 1,383,373 | +0.01(+0.27%) |
Jan 31, 2024 | 3.790 | 3.810 | 3.611 | 3.650 | 1,142,006 | -0.17(-4.43%) |
Jan 30, 2024 | 3.680 | 3.904 | 3.660 | 3.820 | 1,502,483 | +0.16(+4.35%) |
Jan 29, 2024 | 3.660 | 3.725 | 3.581 | 3.660 | 950,303 | +0.01(+0.27%) |
Jan 26, 2024 | 3.690 | 3.820 | 3.596 | 3.650 | 589,050 | -0.04(-1.08%) |
Jan 25, 2024 | 3.501 | 3.690 | 3.501 | 3.690 | 1,078,619 | +0.19(+5.40%) |
Jan 24, 2024 | 3.581 | 3.641 | 3.461 | 3.501 | 929,028 | -0.08(-2.22%) |
Jan 23, 2024 | 3.621 | 3.728 | 3.566 | 3.581 | 792,319 | -0.01(-0.28%) |
Jan 22, 2024 | 3.551 | 3.621 | 3.461 | 3.591 | 927,875 | +0.07(+1.98%) |
Jan 19, 2024 | 3.611 | 3.611 | 3.442 | 3.521 | 1,521,700 | -0.08(-2.21%) |
Jan 18, 2024 | 3.611 | 3.680 | 3.477 | 3.601 | 1,193,494 | -0.02(-0.55%) |
Jan 17, 2024 | 3.432 | 3.680 | 3.353 | 3.621 | 2,028,283 | +0.12(+3.40%) |
Jan 16, 2024 | 3.621 | 3.670 | 3.482 | 3.502 | 2,099,620 | -0.17(-4.59%) |
Jan 12, 2024 | 3.759 | 3.998 | 3.601 | 3.670 | 3,290,938 | -0.17(-4.39%) |
Jan 11, 2024 | 4.692 | 4.761 | 3.562 | 3.839 | 9,160,806 | -2.31(-37.58%) |
Jan 10, 2024 | 5.962 | 6.190 | 5.912 | 6.150 | 764,446 | +0.17(+2.82%) |
Jan 09, 2024 | 6.249 | 6.249 | 5.962 | 5.981 | 1,523,558 | -0.34(-5.34%) |
Jan 08, 2024 | 6.666 | 6.706 | 6.309 | 6.319 | 942,069 | -0.40(-5.91%) |
Jan 05, 2024 | 6.626 | 6.894 | 6.448 | 6.715 | 1,191,996 | +0.01(+0.15%) |
Jan 04, 2024 | 6.854 | 6.983 | 6.706 | 6.706 | 658,287 | -0.19(-2.73%) |
Jan 03, 2024 | 6.944 | 7.061 | 6.701 | 6.894 | 900,852 | -0.17(-2.39%) |