Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.620 | 1.660 | 1.584 | 1.620 | 142,356 | -0.05(-2.99%) |
Jun 06, 2024 | 1.630 | 1.670 | 1.600 | 1.670 | 108,870 | +0.01(+0.60%) |
Jun 05, 2024 | 1.620 | 1.665 | 1.565 | 1.660 | 196,263 | +0.08(+5.06%) |
Jun 04, 2024 | 1.600 | 1.610 | 1.565 | 1.580 | 156,635 | -0.06(-3.66%) |
Jun 03, 2024 | 1.660 | 1.660 | 1.570 | 1.640 | 135,689 | +0.02(+1.23%) |
May 31, 2024 | 1.650 | 1.650 | 1.550 | 1.620 | 229,804 | +0.02(+1.25%) |
May 30, 2024 | 1.580 | 1.645 | 1.570 | 1.600 | 155,332 | +0.04(+2.56%) |
May 29, 2024 | 1.650 | 1.710 | 1.550 | 1.560 | 347,228 | -0.13(-7.69%) |
May 28, 2024 | 1.800 | 1.850 | 1.670 | 1.690 | 445,701 | -0.12(-6.63%) |
May 24, 2024 | 1.750 | 1.845 | 1.730 | 1.810 | 224,171 | +0.08(+4.62%) |
May 23, 2024 | 1.700 | 1.775 | 1.660 | 1.730 | 321,414 | +0.00(+0.00%) |
May 22, 2024 | 1.720 | 1.790 | 1.690 | 1.730 | 265,298 | +0.00(+0.00%) |
May 21, 2024 | 1.710 | 1.740 | 1.660 | 1.730 | 104,952 | +0.01(+0.58%) |
May 20, 2024 | 1.710 | 1.725 | 1.690 | 1.720 | 101,873 | +0.02(+1.18%) |
May 17, 2024 | 1.690 | 1.720 | 1.660 | 1.700 | 140,820 | +0.02(+1.19%) |
May 16, 2024 | 1.710 | 1.710 | 1.650 | 1.680 | 122,731 | -0.02(-1.18%) |
May 15, 2024 | 1.740 | 1.770 | 1.690 | 1.700 | 178,518 | -0.04(-2.30%) |
May 14, 2024 | 1.640 | 1.850 | 1.640 | 1.740 | 356,565 | +0.15(+9.43%) |
May 13, 2024 | 1.650 | 1.705 | 1.570 | 1.590 | 157,811 | -0.04(-2.45%) |
May 10, 2024 | 1.730 | 1.730 | 1.610 | 1.630 | 199,073 | -0.10(-5.78%) |
May 09, 2024 | 1.610 | 1.730 | 1.600 | 1.730 | 328,905 | +0.03(+1.76%) |
May 08, 2024 | 1.670 | 1.720 | 1.650 | 1.700 | 204,339 | +0.03(+1.80%) |
May 07, 2024 | 1.600 | 1.710 | 1.600 | 1.670 | 186,839 | +0.04(+2.45%) |
May 06, 2024 | 1.690 | 1.700 | 1.590 | 1.630 | 125,941 | -0.02(-1.21%) |
May 03, 2024 | 1.690 | 1.735 | 1.640 | 1.650 | 244,059 | -0.04(-2.37%) |
May 02, 2024 | 1.560 | 1.720 | 1.520 | 1.690 | 374,658 | +0.20(+13.42%) |
May 01, 2024 | 1.460 | 1.590 | 1.430 | 1.490 | 315,743 | +0.06(+4.20%) |
Apr 30, 2024 | 1.490 | 1.500 | 1.430 | 1.430 | 258,070 | -0.07(-4.67%) |
Apr 29, 2024 | 1.530 | 1.545 | 1.490 | 1.500 | 156,930 | +0.01(+0.67%) |
Apr 26, 2024 | 1.470 | 1.520 | 1.460 | 1.490 | 151,584 | +0.01(+0.68%) |
Apr 25, 2024 | 1.540 | 1.550 | 1.480 | 1.480 | 251,595 | -0.07(-4.52%) |
Apr 24, 2024 | 1.610 | 1.610 | 1.545 | 1.550 | 225,899 | -0.07(-4.32%) |
Apr 23, 2024 | 1.530 | 1.665 | 1.530 | 1.620 | 196,233 | +0.08(+5.19%) |
Apr 22, 2024 | 1.530 | 1.580 | 1.500 | 1.540 | 144,778 | -0.01(-0.65%) |
Apr 19, 2024 | 1.440 | 1.550 | 1.440 | 1.550 | 291,355 | +0.08(+5.44%) |
Apr 18, 2024 | 1.560 | 1.560 | 1.430 | 1.470 | 361,099 | -0.01(-0.68%) |
Apr 17, 2024 | 1.600 | 1.630 | 1.480 | 1.480 | 310,222 | -0.12(-7.50%) |
Apr 16, 2024 | 1.650 | 1.660 | 1.600 | 1.600 | 630,834 | -0.06(-3.61%) |
Apr 15, 2024 | 1.710 | 1.754 | 1.640 | 1.660 | 532,460 | -0.02(-1.19%) |
Apr 12, 2024 | 1.760 | 1.800 | 1.670 | 1.680 | 414,349 | -0.09(-5.08%) |
Apr 11, 2024 | 1.800 | 1.800 | 1.735 | 1.770 | 276,382 | +0.00(+0.00%) |
Apr 10, 2024 | 1.770 | 1.820 | 1.740 | 1.770 | 322,667 | -0.07(-3.80%) |
Apr 09, 2024 | 1.810 | 1.890 | 1.810 | 1.840 | 263,068 | +0.06(+3.37%) |
Apr 08, 2024 | 1.780 | 1.830 | 1.740 | 1.780 | 588,493 | -0.01(-0.56%) |
Apr 05, 2024 | 1.860 | 1.860 | 1.760 | 1.790 | 240,049 | -0.05(-2.72%) |
Apr 04, 2024 | 1.860 | 2.015 | 1.840 | 1.840 | 511,874 | -0.01(-0.54%) |
Apr 03, 2024 | 1.790 | 1.900 | 1.790 | 1.850 | 321,030 | +0.03(+1.65%) |
Apr 02, 2024 | 1.910 | 1.910 | 1.810 | 1.820 | 543,681 | -0.11(-5.70%) |
Apr 01, 2024 | 2.010 | 2.010 | 1.920 | 1.930 | 440,855 | -0.07(-3.50%) |
Mar 28, 2024 | 1.920 | 2.035 | 2.035 | 2.000 | 399,230 | +0.10(+5.26%) |
Mar 27, 2024 | 1.750 | 1.910 | 1.750 | 1.900 | 342,183 | +0.14(+7.95%) |
Mar 26, 2024 | 1.800 | 1.800 | 1.740 | 1.760 | 280,767 | -0.04(-2.22%) |
Mar 25, 2024 | 1.820 | 1.990 | 1.750 | 1.800 | 389,543 | +0.04(+2.27%) |
Mar 22, 2024 | 1.800 | 1.860 | 1.725 | 1.760 | 306,595 | -0.05(-2.76%) |
Mar 21, 2024 | 1.840 | 1.880 | 1.715 | 1.810 | 619,703 | -0.03(-1.63%) |
Mar 20, 2024 | 1.690 | 1.890 | 1.680 | 1.840 | 546,238 | +0.15(+8.88%) |
Mar 19, 2024 | 1.760 | 1.820 | 1.650 | 1.690 | 600,270 | -0.06(-3.43%) |
Mar 18, 2024 | 1.790 | 1.820 | 1.680 | 1.750 | 679,042 | -0.02(-1.13%) |
Mar 15, 2024 | 1.810 | 1.890 | 1.690 | 1.770 | 3,219,597 | -0.09(-4.84%) |
Mar 14, 2024 | 1.890 | 1.910 | 1.715 | 1.860 | 591,259 | -0.05(-2.62%) |
Mar 13, 2024 | 1.970 | 1.980 | 1.885 | 1.910 | 430,364 | -0.03(-1.55%) |
Mar 12, 2024 | 2.010 | 2.010 | 1.895 | 1.940 | 664,181 | -0.06(-3.00%) |
Mar 11, 2024 | 2.100 | 2.100 | 1.960 | 2.000 | 1,108,602 | -0.12(-5.66%) |
Mar 08, 2024 | 2.190 | 2.290 | 2.100 | 2.120 | 414,870 | +0.01(+0.47%) |
Mar 07, 2024 | 2.060 | 2.150 | 2.055 | 2.110 | 674,291 | +0.09(+4.46%) |
Mar 06, 2024 | 2.090 | 2.105 | 2.010 | 2.020 | 387,690 | -0.04(-1.94%) |
Mar 05, 2024 | 2.110 | 2.160 | 2.030 | 2.060 | 316,618 | -0.05(-2.37%) |
Mar 04, 2024 | 2.230 | 2.260 | 2.050 | 2.110 | 522,016 | -0.14(-6.22%) |
Mar 01, 2024 | 2.230 | 2.290 | 2.180 | 2.250 | 484,660 | +0.02(+0.90%) |
Feb 29, 2024 | 2.210 | 2.260 | 2.150 | 2.230 | 246,810 | +0.11(+5.19%) |
Feb 28, 2024 | 2.190 | 2.220 | 2.110 | 2.120 | 191,530 | -0.09(-4.07%) |
Feb 27, 2024 | 2.050 | 2.290 | 2.050 | 2.210 | 500,832 | +0.16(+7.80%) |
Feb 26, 2024 | 2.010 | 2.090 | 1.950 | 2.050 | 414,881 | +0.04(+1.99%) |
Feb 23, 2024 | 2.050 | 2.120 | 2.010 | 2.010 | 544,721 | -0.05(-2.43%) |
Feb 22, 2024 | 2.110 | 2.190 | 1.980 | 2.060 | 726,178 | +0.00(+0.00%) |
Feb 21, 2024 | 2.040 | 2.125 | 2.020 | 2.060 | 627,961 | +0.04(+1.98%) |
Feb 20, 2024 | 2.140 | 2.175 | 2.010 | 2.020 | 638,914 | -0.17(-7.76%) |
Feb 16, 2024 | 2.270 | 2.292 | 2.140 | 2.190 | 611,975 | -0.14(-6.01%) |
Feb 15, 2024 | 2.300 | 2.390 | 2.230 | 2.330 | 681,624 | +0.01(+0.43%) |
Feb 14, 2024 | 2.150 | 2.330 | 2.150 | 2.320 | 1,196,883 | +0.14(+6.42%) |
Feb 13, 2024 | 2.150 | 2.240 | 2.090 | 2.180 | 814,738 | -0.04(-1.80%) |
Feb 12, 2024 | 2.220 | 2.360 | 2.170 | 2.220 | 1,205,169 | -0.04(-1.77%) |
Feb 09, 2024 | 2.140 | 2.350 | 2.080 | 2.260 | 1,709,560 | +0.04(+1.80%) |
Feb 08, 2024 | 2.530 | 2.530 | 2.210 | 2.220 | 3,175,401 | -0.42(-15.91%) |
Feb 07, 2024 | 2.530 | 2.710 | 1.960 | 2.640 | 66,643,432 | +1.36(+106.25%) |
Feb 06, 2024 | 1.280 | 1.350 | 1.250 | 1.280 | 286,392 | +0.00(+0.00%) |
Feb 05, 2024 | 1.350 | 1.360 | 1.280 | 1.280 | 416,457 | -0.08(-5.88%) |
Feb 02, 2024 | 1.450 | 1.450 | 1.360 | 1.360 | 202,838 | -0.11(-7.48%) |
Feb 01, 2024 | 1.450 | 1.490 | 1.380 | 1.470 | 166,178 | +0.02(+1.38%) |
Jan 31, 2024 | 1.630 | 1.650 | 1.430 | 1.450 | 168,645 | -0.16(-9.94%) |
Jan 30, 2024 | 1.600 | 1.650 | 1.590 | 1.610 | 102,843 | -0.03(-1.83%) |
Jan 29, 2024 | 1.640 | 1.665 | 1.570 | 1.640 | 261,666 | +0.03(+1.86%) |
Jan 26, 2024 | 1.600 | 1.660 | 1.570 | 1.610 | 193,774 | +0.03(+1.90%) |
Jan 25, 2024 | 1.600 | 1.630 | 1.510 | 1.580 | 105,107 | +0.02(+1.28%) |
Jan 24, 2024 | 1.580 | 1.629 | 1.500 | 1.560 | 763,681 | +0.04(+2.63%) |
Jan 23, 2024 | 1.540 | 1.565 | 1.490 | 1.520 | 157,171 | +0.01(+0.66%) |
Jan 22, 2024 | 1.350 | 1.535 | 1.340 | 1.510 | 207,522 | +0.15(+11.03%) |
Jan 19, 2024 | 1.390 | 1.390 | 1.320 | 1.360 | 131,535 | -0.01(-0.73%) |
Jan 18, 2024 | 1.380 | 1.405 | 1.340 | 1.370 | 127,480 | -0.02(-1.44%) |
Jan 17, 2024 | 1.360 | 1.400 | 1.350 | 1.390 | 163,753 | +0.05(+3.73%) |
Jan 16, 2024 | 1.350 | 1.400 | 1.330 | 1.340 | 184,993 | -0.01(-0.74%) |
Jan 12, 2024 | 1.480 | 1.510 | 1.350 | 1.350 | 220,381 | -0.08(-5.59%) |
Jan 11, 2024 | 1.500 | 1.530 | 1.370 | 1.430 | 239,827 | -0.09(-5.92%) |
Jan 10, 2024 | 1.610 | 1.640 | 1.500 | 1.520 | 185,378 | -0.09(-5.59%) |
Jan 09, 2024 | 1.700 | 1.700 | 1.590 | 1.610 | 265,296 | -0.10(-5.85%) |
Jan 08, 2024 | 1.650 | 1.740 | 1.645 | 1.710 | 113,470 | +0.04(+2.40%) |
Jan 05, 2024 | 1.660 | 1.770 | 1.650 | 1.670 | 187,549 | -0.03(-1.76%) |
Jan 04, 2024 | 1.680 | 1.730 | 1.670 | 1.700 | 131,735 | +0.03(+1.80%) |
Jan 03, 2024 | 1.740 | 1.785 | 1.660 | 1.670 | 207,472 | -0.12(-6.70%) |