Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.790 | 1.820 | 1.730 | 1.820 | 457,060 | +0.03(+1.68%) |
May 30, 2024 | 1.830 | 1.830 | 1.720 | 1.790 | 321,896 | -0.01(-0.56%) |
May 29, 2024 | 1.980 | 1.980 | 1.790 | 1.800 | 302,592 | -0.21(-10.45%) |
May 28, 2024 | 2.030 | 2.070 | 2.010 | 2.010 | 288,883 | -0.03(-1.47%) |
May 24, 2024 | 2.030 | 2.060 | 2.000 | 2.040 | 196,626 | +0.01(+0.49%) |
May 23, 2024 | 2.120 | 2.123 | 2.002 | 2.030 | 288,637 | -0.09(-4.25%) |
May 22, 2024 | 2.150 | 2.150 | 2.100 | 2.120 | 236,852 | -0.01(-0.47%) |
May 21, 2024 | 2.200 | 2.200 | 2.110 | 2.130 | 174,585 | -0.08(-3.62%) |
May 20, 2024 | 2.090 | 2.215 | 2.090 | 2.210 | 390,054 | +0.11(+5.24%) |
May 17, 2024 | 2.160 | 2.160 | 2.070 | 2.100 | 206,213 | -0.05(-2.33%) |
May 16, 2024 | 2.180 | 2.205 | 2.120 | 2.150 | 1,024,309 | -0.01(-0.46%) |
May 15, 2024 | 2.160 | 2.230 | 2.115 | 2.160 | 398,568 | +0.02(+0.93%) |
May 14, 2024 | 2.140 | 2.210 | 2.050 | 2.140 | 330,842 | +0.01(+0.47%) |
May 13, 2024 | 2.160 | 2.260 | 2.100 | 2.130 | 565,262 | +0.09(+4.41%) |
May 10, 2024 | 2.110 | 2.160 | 1.975 | 2.040 | 311,504 | -0.06(-2.86%) |
May 09, 2024 | 2.130 | 2.140 | 2.045 | 2.100 | 261,934 | -0.06(-2.78%) |
May 08, 2024 | 2.170 | 2.250 | 2.110 | 2.160 | 735,927 | -0.02(-0.92%) |
May 07, 2024 | 2.080 | 2.210 | 2.065 | 2.180 | 743,654 | +0.08(+3.81%) |
May 06, 2024 | 2.020 | 2.190 | 1.958 | 2.100 | 1,436,002 | +0.11(+5.53%) |
May 03, 2024 | 1.920 | 2.010 | 1.890 | 1.990 | 1,272,571 | +0.12(+6.42%) |
May 02, 2024 | 1.870 | 1.915 | 1.830 | 1.870 | 292,245 | +0.01(+0.54%) |
May 01, 2024 | 1.810 | 1.880 | 1.805 | 1.860 | 426,664 | +0.06(+3.33%) |
Apr 30, 2024 | 1.760 | 1.830 | 1.725 | 1.800 | 217,658 | +0.03(+1.69%) |
Apr 29, 2024 | 1.760 | 1.840 | 1.750 | 1.770 | 263,319 | +0.02(+1.14%) |
Apr 26, 2024 | 1.720 | 1.770 | 1.690 | 1.750 | 336,037 | +0.04(+2.34%) |
Apr 25, 2024 | 1.670 | 1.720 | 1.655 | 1.710 | 348,250 | +0.02(+1.18%) |
Apr 24, 2024 | 1.800 | 1.800 | 1.690 | 1.690 | 201,882 | -0.11(-6.37%) |
Apr 23, 2024 | 1.730 | 1.850 | 1.710 | 1.805 | 371,068 | +0.07(+4.34%) |
Apr 22, 2024 | 1.620 | 1.755 | 1.600 | 1.730 | 538,724 | +0.12(+7.45%) |
Apr 19, 2024 | 1.600 | 1.655 | 1.580 | 1.610 | 479,633 | -0.01(-0.62%) |
Apr 18, 2024 | 1.640 | 1.660 | 1.580 | 1.620 | 464,028 | +0.01(+0.62%) |
Apr 17, 2024 | 1.600 | 1.660 | 1.600 | 1.610 | 277,479 | +0.01(+0.63%) |
Apr 16, 2024 | 1.600 | 1.645 | 1.570 | 1.600 | 330,778 | -0.03(-2.14%) |
Apr 15, 2024 | 1.810 | 1.810 | 1.610 | 1.635 | 585,871 | -0.16(-8.66%) |
Apr 12, 2024 | 1.660 | 1.820 | 1.640 | 1.790 | 1,703,346 | +0.21(+13.29%) |
Apr 11, 2024 | 1.530 | 1.600 | 1.520 | 1.580 | 255,904 | +0.07(+4.64%) |
Apr 10, 2024 | 1.540 | 1.575 | 1.490 | 1.510 | 411,443 | -0.07(-4.43%) |
Apr 09, 2024 | 1.560 | 1.605 | 1.520 | 1.580 | 355,988 | +0.02(+1.28%) |
Apr 08, 2024 | 1.610 | 1.615 | 1.510 | 1.560 | 519,078 | -0.04(-2.50%) |
Apr 05, 2024 | 1.600 | 1.620 | 1.560 | 1.600 | 297,378 | +0.00(+0.00%) |
Apr 04, 2024 | 1.720 | 1.730 | 1.570 | 1.600 | 649,955 | -0.10(-5.88%) |
Apr 03, 2024 | 1.760 | 1.810 | 1.680 | 1.700 | 577,838 | -0.09(-5.03%) |
Apr 02, 2024 | 1.750 | 1.840 | 1.740 | 1.790 | 285,942 | +0.01(+0.56%) |
Apr 01, 2024 | 1.700 | 1.790 | 1.625 | 1.780 | 460,090 | +0.08(+4.71%) |
Mar 28, 2024 | 1.650 | 1.710 | 1.640 | 1.700 | 643,441 | +0.05(+3.03%) |
Mar 27, 2024 | 1.640 | 1.715 | 1.580 | 1.650 | 889,073 | -0.01(-0.60%) |
Mar 26, 2024 | 1.720 | 1.740 | 1.645 | 1.660 | 502,747 | -0.04(-2.35%) |
Mar 25, 2024 | 1.700 | 1.760 | 1.700 | 1.700 | 676,952 | +0.01(+0.59%) |
Mar 22, 2024 | 1.710 | 1.710 | 1.640 | 1.690 | 553,729 | -0.03(-1.74%) |
Mar 21, 2024 | 1.700 | 1.790 | 1.700 | 1.720 | 318,168 | +0.05(+2.99%) |
Mar 20, 2024 | 1.670 | 1.710 | 1.600 | 1.670 | 572,776 | -0.02(-1.18%) |
Mar 19, 2024 | 1.770 | 1.790 | 1.670 | 1.690 | 768,086 | +0.02(+1.20%) |
Mar 18, 2024 | 1.760 | 1.810 | 1.670 | 1.670 | 372,262 | -0.09(-5.11%) |
Mar 15, 2024 | 1.650 | 1.770 | 1.640 | 1.760 | 963,943 | +0.11(+6.67%) |
Mar 14, 2024 | 1.620 | 1.710 | 1.615 | 1.650 | 582,922 | +0.05(+3.12%) |
Mar 13, 2024 | 1.670 | 1.730 | 1.600 | 1.600 | 564,162 | -0.05(-3.03%) |
Mar 12, 2024 | 1.640 | 1.670 | 1.500 | 1.650 | 1,999,479 | +0.02(+1.23%) |
Mar 11, 2024 | 1.700 | 1.730 | 1.620 | 1.630 | 982,048 | -0.07(-4.12%) |
Mar 08, 2024 | 1.870 | 1.880 | 1.630 | 1.700 | 1,157,644 | -0.16(-8.60%) |
Mar 07, 2024 | 1.950 | 1.950 | 1.840 | 1.860 | 917,396 | -0.07(-3.63%) |
Mar 06, 2024 | 1.890 | 1.940 | 1.840 | 1.930 | 274,201 | +0.05(+2.66%) |
Mar 05, 2024 | 1.870 | 1.910 | 1.810 | 1.880 | 425,225 | +0.01(+0.53%) |
Mar 04, 2024 | 1.900 | 1.900 | 1.805 | 1.870 | 575,004 | -0.00(-0.27%) |
Mar 01, 2024 | 1.800 | 2.110 | 1.800 | 1.875 | 839,381 | +0.02(+1.35%) |
Feb 29, 2024 | 1.860 | 1.905 | 1.770 | 1.850 | 356,437 | +0.04(+2.21%) |
Feb 28, 2024 | 1.910 | 1.910 | 1.790 | 1.810 | 383,216 | -0.07(-3.72%) |
Feb 27, 2024 | 1.810 | 1.925 | 1.780 | 1.880 | 388,319 | +0.08(+4.44%) |
Feb 26, 2024 | 1.700 | 1.825 | 1.670 | 1.800 | 586,504 | +0.13(+7.78%) |
Feb 23, 2024 | 1.730 | 1.760 | 1.650 | 1.670 | 383,514 | -0.06(-3.47%) |
Feb 22, 2024 | 1.670 | 1.765 | 1.650 | 1.730 | 345,203 | +0.04(+2.37%) |
Feb 21, 2024 | 1.600 | 1.700 | 1.585 | 1.690 | 397,789 | +0.09(+5.62%) |
Feb 20, 2024 | 1.560 | 1.610 | 1.520 | 1.600 | 324,560 | +0.06(+3.90%) |
Feb 16, 2024 | 1.530 | 1.560 | 1.495 | 1.540 | 328,936 | +0.01(+0.65%) |
Feb 15, 2024 | 1.550 | 1.595 | 1.520 | 1.530 | 390,069 | +0.02(+1.32%) |
Feb 14, 2024 | 1.540 | 1.545 | 1.460 | 1.510 | 1,735,026 | -0.01(-0.66%) |
Feb 13, 2024 | 1.600 | 1.620 | 1.500 | 1.520 | 664,319 | -0.15(-8.98%) |
Feb 12, 2024 | 1.680 | 1.715 | 1.570 | 1.670 | 1,027,256 | -0.01(-0.60%) |
Feb 09, 2024 | 1.700 | 1.730 | 1.655 | 1.680 | 808,226 | -0.01(-0.59%) |
Feb 08, 2024 | 1.710 | 1.770 | 1.660 | 1.690 | 597,338 | -0.02(-1.17%) |
Feb 07, 2024 | 1.750 | 1.750 | 1.660 | 1.710 | 475,213 | -0.04(-2.01%) |
Feb 06, 2024 | 1.720 | 1.765 | 1.655 | 1.745 | 225,087 | -0.00(-0.29%) |
Feb 05, 2024 | 1.770 | 1.770 | 1.660 | 1.750 | 282,782 | -0.03(-1.69%) |
Feb 02, 2024 | 1.770 | 1.800 | 1.710 | 1.780 | 282,890 | -0.01(-0.56%) |
Feb 01, 2024 | 1.790 | 1.850 | 1.740 | 1.790 | 500,250 | +0.03(+1.70%) |
Jan 31, 2024 | 1.780 | 1.830 | 1.730 | 1.760 | 448,172 | -0.05(-2.76%) |
Jan 30, 2024 | 1.840 | 1.860 | 1.710 | 1.810 | 436,970 | -0.05(-2.69%) |
Jan 29, 2024 | 1.740 | 1.860 | 1.665 | 1.860 | 537,830 | +0.16(+9.41%) |
Jan 26, 2024 | 1.740 | 1.770 | 1.640 | 1.700 | 290,609 | -0.02(-1.16%) |
Jan 25, 2024 | 1.730 | 1.790 | 1.620 | 1.720 | 231,063 | +0.02(+1.18%) |
Jan 24, 2024 | 1.760 | 1.950 | 1.655 | 1.700 | 689,842 | +0.00(+0.00%) |
Jan 23, 2024 | 1.600 | 1.735 | 1.600 | 1.700 | 735,108 | +0.08(+4.94%) |
Jan 22, 2024 | 1.700 | 1.700 | 1.530 | 1.620 | 591,528 | +0.01(+0.62%) |
Jan 19, 2024 | 1.830 | 1.830 | 1.515 | 1.610 | 721,372 | -0.19(-10.56%) |
Jan 18, 2024 | 1.910 | 1.920 | 1.790 | 1.800 | 239,773 | -0.11(-5.76%) |
Jan 17, 2024 | 1.990 | 1.990 | 1.810 | 1.910 | 392,300 | -0.13(-6.37%) |
Jan 16, 2024 | 2.230 | 2.225 | 2.000 | 2.040 | 331,992 | -0.21(-9.33%) |
Jan 12, 2024 | 2.420 | 2.560 | 2.230 | 2.250 | 300,463 | -0.12(-4.86%) |
Jan 11, 2024 | 2.540 | 2.540 | 2.350 | 2.365 | 271,997 | -0.19(-7.62%) |
Jan 10, 2024 | 2.600 | 2.720 | 2.510 | 2.560 | 273,412 | -0.04(-1.54%) |
Jan 09, 2024 | 2.800 | 2.800 | 2.575 | 2.600 | 273,074 | -0.18(-6.47%) |
Jan 08, 2024 | 2.670 | 2.790 | 2.530 | 2.780 | 460,682 | +0.09(+3.35%) |
Jan 05, 2024 | 2.820 | 2.820 | 2.660 | 2.690 | 296,183 | -0.17(-5.94%) |
Jan 04, 2024 | 2.970 | 2.980 | 2.790 | 2.860 | 251,016 | -0.10(-3.38%) |
Jan 03, 2024 | 3.120 | 3.190 | 2.910 | 2.960 | 346,941 | -0.16(-5.13%) |