Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 1.960 | 1.970 | 1.900 | 1.900 | 48,857 | -0.09(-4.52%) |
Jun 07, 2024 | 2.070 | 2.080 | 1.980 | 1.990 | 70,680 | -0.10(-4.78%) |
Jun 06, 2024 | 2.140 | 2.140 | 2.020 | 2.090 | 82,428 | -0.04(-1.88%) |
Jun 05, 2024 | 2.080 | 2.130 | 2.000 | 2.130 | 58,993 | +0.07(+3.40%) |
Jun 04, 2024 | 2.190 | 2.190 | 2.004 | 2.060 | 96,668 | -0.10(-4.63%) |
Jun 03, 2024 | 2.210 | 2.220 | 2.100 | 2.160 | 106,997 | -0.05(-2.26%) |
May 31, 2024 | 2.220 | 2.300 | 2.100 | 2.210 | 174,868 | -0.02(-0.67%) |
May 30, 2024 | 1.970 | 2.240 | 1.970 | 2.225 | 185,860 | +0.23(+11.25%) |
May 29, 2024 | 1.950 | 2.049 | 1.910 | 2.000 | 82,146 | +0.06(+3.09%) |
May 28, 2024 | 2.120 | 2.170 | 1.870 | 1.940 | 170,823 | -0.11(-5.37%) |
May 24, 2024 | 1.930 | 2.095 | 1.920 | 2.050 | 287,227 | +0.11(+5.67%) |
May 23, 2024 | 1.900 | 1.950 | 1.770 | 1.940 | 177,275 | +0.09(+4.86%) |
May 22, 2024 | 1.810 | 1.870 | 1.770 | 1.850 | 115,470 | +0.04(+2.21%) |
May 21, 2024 | 1.800 | 1.830 | 1.730 | 1.810 | 98,426 | +0.01(+0.56%) |
May 20, 2024 | 1.570 | 1.920 | 1.570 | 1.800 | 505,066 | +0.18(+11.11%) |
May 17, 2024 | 1.680 | 1.680 | 1.550 | 1.620 | 193,168 | -0.05(-2.99%) |
May 16, 2024 | 1.610 | 1.670 | 1.570 | 1.670 | 114,678 | +0.05(+3.09%) |
May 15, 2024 | 1.680 | 1.720 | 1.600 | 1.620 | 50,244 | -0.01(-0.61%) |
May 14, 2024 | 1.630 | 1.690 | 1.550 | 1.630 | 50,265 | +0.04(+2.52%) |
May 13, 2024 | 1.600 | 1.600 | 1.530 | 1.590 | 21,509 | +0.01(+0.63%) |
May 10, 2024 | 1.670 | 1.700 | 1.530 | 1.580 | 44,253 | -0.07(-4.24%) |
May 09, 2024 | 1.660 | 1.680 | 1.550 | 1.650 | 44,459 | +0.09(+5.77%) |
May 08, 2024 | 1.630 | 1.664 | 1.540 | 1.560 | 35,001 | -0.11(-6.59%) |
May 07, 2024 | 1.700 | 1.770 | 1.620 | 1.670 | 30,575 | -0.06(-3.47%) |
May 06, 2024 | 1.690 | 1.740 | 1.675 | 1.730 | 53,361 | +0.06(+3.59%) |
May 03, 2024 | 1.660 | 1.680 | 1.601 | 1.670 | 23,322 | +0.04(+2.45%) |
May 02, 2024 | 1.550 | 1.630 | 1.510 | 1.630 | 28,790 | +0.04(+2.52%) |
May 01, 2024 | 1.610 | 1.650 | 1.550 | 1.590 | 35,772 | -0.01(-0.63%) |
Apr 30, 2024 | 1.520 | 1.640 | 1.510 | 1.600 | 45,960 | +0.04(+2.56%) |
Apr 29, 2024 | 1.630 | 1.670 | 1.500 | 1.560 | 127,844 | -0.04(-2.50%) |
Apr 26, 2024 | 1.480 | 1.630 | 1.480 | 1.600 | 60,400 | +0.10(+7.02%) |
Apr 25, 2024 | 1.530 | 1.540 | 1.470 | 1.495 | 33,358 | -0.03(-2.29%) |
Apr 24, 2024 | 1.450 | 1.540 | 1.450 | 1.530 | 21,048 | +0.04(+2.68%) |
Apr 23, 2024 | 1.450 | 1.510 | 1.440 | 1.490 | 73,690 | +0.03(+2.05%) |
Apr 22, 2024 | 1.460 | 1.470 | 1.390 | 1.460 | 55,681 | +0.00(+0.00%) |
Apr 19, 2024 | 1.420 | 1.490 | 1.391 | 1.460 | 21,832 | +0.06(+4.29%) |
Apr 18, 2024 | 1.490 | 1.490 | 1.380 | 1.400 | 35,016 | -0.04(-2.78%) |
Apr 17, 2024 | 1.440 | 1.487 | 1.380 | 1.440 | 54,350 | +0.01(+0.70%) |
Apr 16, 2024 | 1.410 | 1.460 | 1.380 | 1.430 | 48,140 | +0.00(+0.00%) |
Apr 15, 2024 | 1.560 | 1.580 | 1.400 | 1.430 | 132,462 | -0.11(-7.14%) |
Apr 12, 2024 | 1.560 | 1.570 | 1.510 | 1.540 | 54,952 | -0.02(-1.28%) |
Apr 11, 2024 | 1.640 | 1.640 | 1.520 | 1.560 | 56,397 | +0.00(+0.00%) |
Apr 10, 2024 | 1.660 | 1.670 | 1.550 | 1.560 | 90,188 | -0.09(-5.29%) |
Apr 09, 2024 | 1.550 | 1.660 | 1.540 | 1.647 | 80,944 | +0.10(+6.26%) |
Apr 08, 2024 | 1.560 | 1.570 | 1.510 | 1.550 | 35,794 | +0.01(+0.65%) |
Apr 05, 2024 | 1.540 | 1.560 | 1.500 | 1.540 | 45,654 | -0.01(-0.89%) |
Apr 04, 2024 | 1.680 | 1.690 | 1.550 | 1.554 | 76,929 | -0.04(-2.27%) |
Apr 03, 2024 | 1.590 | 1.610 | 1.550 | 1.590 | 96,930 | -0.01(-0.63%) |
Apr 02, 2024 | 1.670 | 1.670 | 1.554 | 1.600 | 79,727 | -0.07(-4.19%) |
Apr 01, 2024 | 1.670 | 1.690 | 1.637 | 1.670 | 28,716 | +0.02(+1.21%) |
Mar 28, 2024 | 1.570 | 1.710 | 1.560 | 1.650 | 99,713 | +0.09(+5.77%) |
Mar 27, 2024 | 1.520 | 1.565 | 1.500 | 1.560 | 54,368 | +0.05(+3.31%) |
Mar 26, 2024 | 1.600 | 1.600 | 1.500 | 1.510 | 98,679 | -0.03(-1.95%) |
Mar 25, 2024 | 1.560 | 1.654 | 1.500 | 1.540 | 84,106 | -0.04(-2.53%) |
Mar 22, 2024 | 1.580 | 1.740 | 1.500 | 1.580 | 226,276 | -0.08(-4.82%) |
Mar 21, 2024 | 1.740 | 1.782 | 1.620 | 1.660 | 108,518 | -0.09(-5.14%) |
Mar 20, 2024 | 1.670 | 1.780 | 1.630 | 1.750 | 131,162 | +0.06(+3.55%) |
Mar 19, 2024 | 1.790 | 1.790 | 1.650 | 1.690 | 128,593 | -0.06(-3.32%) |
Mar 18, 2024 | 1.830 | 1.840 | 1.730 | 1.748 | 215,275 | -0.04(-2.35%) |
Mar 15, 2024 | 1.820 | 1.900 | 1.780 | 1.790 | 24,197 | -0.03(-1.65%) |
Mar 14, 2024 | 1.920 | 1.920 | 1.770 | 1.820 | 60,991 | -0.09(-4.71%) |
Mar 13, 2024 | 1.850 | 1.920 | 1.810 | 1.910 | 34,556 | +0.10(+5.52%) |
Mar 12, 2024 | 1.760 | 1.889 | 1.753 | 1.810 | 27,295 | +0.03(+1.69%) |
Mar 11, 2024 | 1.740 | 1.790 | 1.715 | 1.780 | 100,273 | +0.07(+4.09%) |
Mar 08, 2024 | 1.820 | 1.830 | 1.700 | 1.710 | 114,102 | -0.11(-6.04%) |
Mar 07, 2024 | 1.800 | 1.875 | 1.780 | 1.820 | 28,341 | +0.02(+1.11%) |
Mar 06, 2024 | 1.830 | 1.880 | 1.781 | 1.800 | 60,505 | -0.03(-1.64%) |
Mar 05, 2024 | 1.800 | 1.970 | 1.800 | 1.830 | 171,157 | +0.04(+2.23%) |
Mar 04, 2024 | 1.820 | 1.830 | 1.760 | 1.790 | 43,417 | -0.01(-0.56%) |
Mar 01, 2024 | 1.850 | 1.850 | 1.770 | 1.800 | 58,805 | -0.01(-0.55%) |
Feb 29, 2024 | 1.830 | 1.880 | 1.760 | 1.810 | 46,326 | +0.01(+0.56%) |
Feb 28, 2024 | 1.850 | 1.988 | 1.770 | 1.800 | 66,942 | -0.05(-2.70%) |
Feb 27, 2024 | 1.930 | 1.945 | 1.840 | 1.850 | 70,708 | -0.11(-5.61%) |
Feb 26, 2024 | 1.930 | 1.980 | 1.900 | 1.960 | 25,775 | -0.02(-1.01%) |
Feb 23, 2024 | 1.920 | 2.000 | 1.880 | 1.980 | 25,501 | +0.02(+1.02%) |
Feb 22, 2024 | 1.920 | 1.980 | 1.862 | 1.960 | 34,303 | +0.03(+1.55%) |
Feb 21, 2024 | 1.990 | 2.059 | 1.900 | 1.930 | 38,008 | -0.02(-1.03%) |
Feb 20, 2024 | 1.940 | 2.070 | 1.940 | 1.950 | 37,307 | -0.08(-3.94%) |
Feb 16, 2024 | 1.970 | 2.080 | 1.970 | 2.030 | 50,679 | +0.08(+4.10%) |
Feb 15, 2024 | 1.990 | 2.015 | 1.920 | 1.950 | 30,925 | +0.01(+0.78%) |
Feb 14, 2024 | 2.060 | 2.120 | 1.918 | 1.935 | 102,789 | -0.04(-2.27%) |
Feb 13, 2024 | 1.990 | 2.050 | 1.840 | 1.980 | 103,632 | -0.04(-1.98%) |
Feb 12, 2024 | 1.800 | 2.110 | 1.800 | 2.020 | 120,216 | +0.23(+12.85%) |
Feb 09, 2024 | 1.850 | 1.900 | 1.780 | 1.790 | 210,770 | -0.07(-3.76%) |
Feb 08, 2024 | 1.900 | 1.918 | 1.860 | 1.860 | 25,420 | -0.01(-0.53%) |
Feb 07, 2024 | 1.910 | 1.979 | 1.860 | 1.870 | 16,831 | -0.03(-1.58%) |
Feb 06, 2024 | 1.920 | 1.988 | 1.850 | 1.900 | 43,686 | +0.05(+2.70%) |
Feb 05, 2024 | 2.020 | 2.020 | 1.850 | 1.850 | 81,508 | -0.13(-6.57%) |
Feb 02, 2024 | 2.000 | 2.050 | 1.960 | 1.980 | 24,549 | -0.02(-1.00%) |
Feb 01, 2024 | 2.000 | 2.079 | 1.990 | 2.000 | 61,926 | +0.00(+0.00%) |
Jan 31, 2024 | 2.040 | 2.110 | 2.000 | 2.000 | 29,365 | -0.06(-2.91%) |
Jan 30, 2024 | 2.090 | 2.090 | 2.042 | 2.060 | 16,076 | -0.01(-0.48%) |
Jan 29, 2024 | 2.070 | 2.090 | 2.030 | 2.070 | 36,566 | +0.01(+0.49%) |
Jan 26, 2024 | 2.140 | 2.140 | 2.060 | 2.060 | 19,604 | -0.02(-0.96%) |
Jan 25, 2024 | 2.130 | 2.135 | 2.060 | 2.080 | 56,225 | -0.04(-1.89%) |
Jan 24, 2024 | 2.080 | 2.130 | 2.080 | 2.120 | 23,157 | +0.03(+1.44%) |
Jan 23, 2024 | 2.060 | 2.110 | 2.060 | 2.090 | 37,352 | +0.02(+0.97%) |
Jan 22, 2024 | 2.110 | 2.208 | 2.070 | 2.070 | 25,099 | -0.05(-2.36%) |
Jan 19, 2024 | 2.110 | 2.170 | 2.070 | 2.120 | 39,907 | +0.05(+2.42%) |
Jan 18, 2024 | 2.140 | 2.140 | 2.030 | 2.070 | 47,718 | -0.04(-1.90%) |
Jan 17, 2024 | 2.200 | 2.200 | 2.060 | 2.110 | 86,841 | -0.08(-3.65%) |
Jan 16, 2024 | 2.420 | 2.430 | 2.170 | 2.190 | 131,739 | -0.22(-9.13%) |
Jan 12, 2024 | 2.380 | 2.550 | 2.380 | 2.410 | 96,829 | +0.01(+0.42%) |
Jan 11, 2024 | 2.620 | 2.620 | 2.380 | 2.400 | 60,852 | -0.19(-7.34%) |
Jan 10, 2024 | 2.440 | 2.630 | 2.440 | 2.590 | 97,567 | +0.14(+5.71%) |
Jan 09, 2024 | 2.330 | 2.470 | 2.291 | 2.450 | 112,511 | +0.08(+3.38%) |
Jan 08, 2024 | 2.300 | 2.400 | 2.230 | 2.370 | 114,689 | +0.03(+1.28%) |
Jan 05, 2024 | 2.340 | 2.350 | 2.300 | 2.340 | 47,777 | +0.01(+0.42%) |
Jan 04, 2024 | 2.380 | 2.380 | 2.292 | 2.330 | 44,243 | +0.01(+0.44%) |
Jan 03, 2024 | 2.200 | 2.380 | 2.160 | 2.320 | 94,322 | +0.06(+2.65%) |