Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.660 | 1.660 | 1.580 | 1.630 | 97,354 | -0.02(-1.21%) |
Jun 06, 2024 | 1.670 | 1.670 | 1.630 | 1.650 | 30,109 | -0.03(-1.79%) |
Jun 05, 2024 | 1.680 | 1.710 | 1.670 | 1.680 | 47,230 | +0.03(+1.82%) |
Jun 04, 2024 | 1.670 | 1.680 | 1.620 | 1.650 | 60,660 | +0.03(+1.85%) |
Jun 03, 2024 | 1.700 | 1.710 | 1.570 | 1.620 | 129,782 | -0.08(-4.71%) |
May 31, 2024 | 1.770 | 1.770 | 1.510 | 1.700 | 166,393 | -0.04(-2.30%) |
May 30, 2024 | 1.740 | 1.750 | 1.720 | 1.740 | 56,428 | -0.03(-1.69%) |
May 29, 2024 | 1.740 | 1.770 | 1.740 | 1.770 | 44,756 | +0.00(+0.00%) |
May 28, 2024 | 1.770 | 1.800 | 1.750 | 1.770 | 33,693 | +0.00(+0.00%) |
May 27, 2024 | 1.850 | 1.850 | 1.760 | 1.770 | 16,081 | -0.08(-4.32%) |
May 24, 2024 | 1.850 | 1.850 | 1.740 | 1.850 | 55,117 | +0.02(+1.09%) |
May 23, 2024 | 1.880 | 1.880 | 1.760 | 1.830 | 15,112 | -0.02(-1.08%) |
May 22, 2024 | 1.840 | 1.870 | 1.810 | 1.850 | 92,050 | +0.00(+0.00%) |
May 21, 2024 | 1.870 | 1.870 | 1.850 | 1.850 | 43,627 | -0.04(-2.12%) |
May 17, 2024 | 1.890 | 0 | -0.02(-1.05%) | |||
May 16, 2024 | 1.920 | 1.940 | 1.880 | 1.910 | 20,638 | -0.03(-1.55%) |
May 15, 2024 | 1.860 | 1.940 | 1.860 | 1.940 | 39,070 | +0.04(+2.11%) |
May 14, 2024 | 1.890 | 1.900 | 1.860 | 1.900 | 38,209 | -0.02(-1.04%) |
May 13, 2024 | 1.910 | 1.950 | 1.890 | 1.920 | 12,568 | +0.01(+0.52%) |
May 10, 2024 | 1.940 | 2.010 | 1.870 | 1.910 | 51,047 | -0.02(-1.04%) |
May 09, 2024 | 2.070 | 2.070 | 1.930 | 1.930 | 21,039 | -0.15(-7.21%) |
May 08, 2024 | 1.920 | 2.080 | 1.890 | 2.080 | 57,666 | +0.19(+10.05%) |
May 07, 2024 | 1.910 | 1.910 | 1.810 | 1.890 | 53,800 | -0.02(-1.05%) |
May 06, 2024 | 1.980 | 1.980 | 1.900 | 1.910 | 60,180 | -0.06(-3.05%) |
May 03, 2024 | 2.150 | 2.230 | 1.970 | 1.970 | 101,124 | -0.15(-7.08%) |
May 02, 2024 | 1.850 | 2.140 | 1.850 | 2.120 | 304,698 | +0.32(+17.78%) |
May 01, 2024 | 1.750 | 1.800 | 1.720 | 1.800 | 17,872 | +0.05(+2.86%) |
Apr 30, 2024 | 1.850 | 1.850 | 1.750 | 1.750 | 37,460 | -0.10(-5.41%) |
Apr 29, 2024 | 1.850 | 1.890 | 1.810 | 1.850 | 71,460 | +0.01(+0.54%) |
Apr 26, 2024 | 1.770 | 1.840 | 1.700 | 1.840 | 84,021 | +0.07(+3.95%) |
Apr 25, 2024 | 1.700 | 1.780 | 1.700 | 1.770 | 57,723 | +0.08(+4.73%) |
Apr 24, 2024 | 1.730 | 1.730 | 1.690 | 1.690 | 11,130 | -0.04(-2.31%) |
Apr 23, 2024 | 1.650 | 1.730 | 1.640 | 1.730 | 20,943 | +0.11(+6.79%) |
Apr 22, 2024 | 1.640 | 1.650 | 1.620 | 1.620 | 40,422 | -0.04(-2.41%) |
Apr 19, 2024 | 1.710 | 1.710 | 1.630 | 1.660 | 29,270 | -0.03(-1.78%) |
Apr 18, 2024 | 1.700 | 1.700 | 1.660 | 1.690 | 31,643 | +0.01(+0.60%) |
Apr 17, 2024 | 1.730 | 1.730 | 1.660 | 1.680 | 43,758 | -0.02(-1.18%) |
Apr 16, 2024 | 1.650 | 1.750 | 1.650 | 1.700 | 47,247 | +0.07(+4.29%) |
Apr 15, 2024 | 1.650 | 1.650 | 1.580 | 1.630 | 64,889 | -0.02(-1.21%) |
Apr 12, 2024 | 1.630 | 1.650 | 1.600 | 1.650 | 49,770 | +0.02(+1.23%) |
Apr 11, 2024 | 1.680 | 1.680 | 1.610 | 1.630 | 97,259 | -0.07(-4.12%) |
Apr 10, 2024 | 1.790 | 1.790 | 1.680 | 1.700 | 53,648 | -0.07(-3.95%) |
Apr 09, 2024 | 1.680 | 1.770 | 1.680 | 1.770 | 54,506 | +0.08(+4.73%) |
Apr 08, 2024 | 1.760 | 1.760 | 1.690 | 1.690 | 79,924 | -0.09(-5.06%) |
Apr 05, 2024 | 1.800 | 1.800 | 1.720 | 1.780 | 64,075 | -0.01(-0.56%) |
Apr 04, 2024 | 1.820 | 1.820 | 1.700 | 1.790 | 122,262 | -0.01(-0.56%) |
Apr 03, 2024 | 1.770 | 1.800 | 1.730 | 1.800 | 78,017 | +0.04(+2.27%) |
Apr 02, 2024 | 1.780 | 1.830 | 1.760 | 1.760 | 73,409 | -0.08(-4.35%) |
Apr 01, 2024 | 1.700 | 1.870 | 1.700 | 1.840 | 69,144 | +0.11(+6.36%) |
Mar 28, 2024 | 1.730 | 0 | -0.02(-1.14%) | |||
Mar 27, 2024 | 1.730 | 1.750 | 1.710 | 1.750 | 14,514 | +0.03(+1.74%) |
Mar 26, 2024 | 1.690 | 1.740 | 1.660 | 1.720 | 37,358 | +0.02(+1.18%) |
Mar 25, 2024 | 1.740 | 1.770 | 1.700 | 1.700 | 73,066 | -0.04(-2.30%) |
Mar 22, 2024 | 1.690 | 1.820 | 1.670 | 1.740 | 68,440 | +0.03(+1.75%) |
Mar 21, 2024 | 1.740 | 1.750 | 1.690 | 1.710 | 43,373 | -0.03(-1.72%) |
Mar 20, 2024 | 1.750 | 1.810 | 1.730 | 1.740 | 54,617 | -0.06(-3.33%) |
Mar 19, 2024 | 1.750 | 1.800 | 1.740 | 1.800 | 20,908 | +0.06(+3.45%) |
Mar 18, 2024 | 1.740 | 1.750 | 1.700 | 1.740 | 21,440 | +0.02(+1.16%) |
Mar 15, 2024 | 1.700 | 1.730 | 1.670 | 1.720 | 43,503 | +0.01(+0.58%) |
Mar 14, 2024 | 1.670 | 1.730 | 1.650 | 1.710 | 30,287 | +0.03(+1.79%) |
Mar 13, 2024 | 1.630 | 1.710 | 1.630 | 1.680 | 28,371 | +0.04(+2.44%) |
Mar 12, 2024 | 1.640 | 1.660 | 1.630 | 1.640 | 24,092 | -0.03(-1.80%) |
Mar 11, 2024 | 1.660 | 1.670 | 1.600 | 1.670 | 30,285 | +0.02(+1.21%) |
Mar 08, 2024 | 1.800 | 1.800 | 1.600 | 1.650 | 187,710 | -0.14(-7.82%) |
Mar 07, 2024 | 1.890 | 1.920 | 1.760 | 1.790 | 54,500 | -0.12(-6.28%) |
Mar 06, 2024 | 1.880 | 1.940 | 1.870 | 1.910 | 61,454 | +0.01(+0.53%) |
Mar 05, 2024 | 1.910 | 1.950 | 1.880 | 1.900 | 67,112 | -0.04(-2.06%) |
Mar 04, 2024 | 2.010 | 2.010 | 1.890 | 1.940 | 123,444 | +0.01(+0.52%) |
Mar 01, 2024 | 1.810 | 2.110 | 1.790 | 1.930 | 282,969 | +0.20(+11.56%) |
Feb 29, 2024 | 1.720 | 1.780 | 1.720 | 1.730 | 38,919 | +0.00(+0.00%) |
Feb 28, 2024 | 1.700 | 1.740 | 1.670 | 1.730 | 32,482 | +0.05(+2.98%) |
Feb 27, 2024 | 1.700 | 1.700 | 1.660 | 1.680 | 26,353 | +0.06(+3.70%) |
Feb 26, 2024 | 1.600 | 1.700 | 1.570 | 1.620 | 72,720 | +0.03(+1.89%) |
Feb 23, 2024 | 1.540 | 1.620 | 1.520 | 1.590 | 61,311 | +0.04(+2.58%) |
Feb 22, 2024 | 1.620 | 1.620 | 1.550 | 1.550 | 57,311 | -0.06(-3.73%) |
Feb 21, 2024 | 1.650 | 1.650 | 1.570 | 1.610 | 25,977 | +0.01(+0.63%) |
Feb 20, 2024 | 1.690 | 1.690 | 1.550 | 1.600 | 111,431 | -0.08(-4.76%) |
Feb 16, 2024 | 1.680 | 0 | -0.03(-1.75%) | |||
Feb 15, 2024 | 1.620 | 1.740 | 1.610 | 1.710 | 90,468 | +0.07(+4.27%) |
Feb 14, 2024 | 1.710 | 1.730 | 1.610 | 1.640 | 47,540 | -0.07(-4.09%) |
Feb 13, 2024 | 1.680 | 1.720 | 1.670 | 1.710 | 48,211 | -0.05(-2.84%) |
Feb 12, 2024 | 1.760 | 1.800 | 1.740 | 1.760 | 29,992 | +0.00(+0.00%) |
Feb 09, 2024 | 1.680 | 1.760 | 1.660 | 1.760 | 63,470 | +0.04(+2.33%) |
Feb 08, 2024 | 1.730 | 1.730 | 1.660 | 1.720 | 116,071 | -0.03(-1.71%) |
Feb 07, 2024 | 1.770 | 1.780 | 1.750 | 1.750 | 40,350 | -0.04(-2.23%) |
Feb 06, 2024 | 1.790 | 1.840 | 1.770 | 1.790 | 54,710 | +0.02(+1.13%) |
Feb 05, 2024 | 1.830 | 1.830 | 1.740 | 1.770 | 72,351 | -0.06(-3.28%) |
Feb 02, 2024 | 1.790 | 1.860 | 1.780 | 1.830 | 46,607 | -0.01(-0.54%) |
Feb 01, 2024 | 1.810 | 1.840 | 1.780 | 1.840 | 34,945 | +0.02(+1.10%) |
Jan 31, 2024 | 1.850 | 1.890 | 1.820 | 1.820 | 46,226 | -0.08(-4.21%) |
Jan 30, 2024 | 1.990 | 1.990 | 1.870 | 1.900 | 60,397 | -0.05(-2.56%) |
Jan 29, 2024 | 1.800 | 1.950 | 1.790 | 1.950 | 113,115 | +0.12(+6.56%) |
Jan 26, 2024 | 1.890 | 1.890 | 1.810 | 1.830 | 116,745 | -0.08(-4.19%) |
Jan 25, 2024 | 1.900 | 1.910 | 1.840 | 1.910 | 84,446 | +0.02(+1.06%) |
Jan 24, 2024 | 1.870 | 1.910 | 1.800 | 1.890 | 110,427 | +0.00(+0.00%) |
Jan 23, 2024 | 1.870 | 1.900 | 1.820 | 1.890 | 68,010 | -0.02(-1.05%) |
Jan 22, 2024 | 1.940 | 1.950 | 1.850 | 1.910 | 139,756 | -0.04(-2.05%) |
Jan 19, 2024 | 1.910 | 1.950 | 1.870 | 1.950 | 128,546 | +0.01(+0.52%) |
Jan 18, 2024 | 2.050 | 2.050 | 1.800 | 1.940 | 333,489 | -0.14(-6.73%) |
Jan 17, 2024 | 2.190 | 2.190 | 2.040 | 2.080 | 83,509 | -0.11(-5.02%) |
Jan 16, 2024 | 2.190 | 2.290 | 2.150 | 2.190 | 156,915 | -0.03(-1.35%) |
Jan 15, 2024 | 2.300 | 2.300 | 2.200 | 2.220 | 67,452 | -0.08(-3.48%) |
Jan 12, 2024 | 2.260 | 2.300 | 2.240 | 2.300 | 33,435 | +0.01(+0.44%) |
Jan 11, 2024 | 2.290 | 2.290 | 2.240 | 2.290 | 32,791 | +0.01(+0.44%) |
Jan 10, 2024 | 2.290 | 2.290 | 2.240 | 2.280 | 46,633 | -0.02(-0.87%) |
Jan 09, 2024 | 2.290 | 2.300 | 2.240 | 2.300 | 61,053 | +0.00(+0.00%) |
Jan 08, 2024 | 2.400 | 2.400 | 2.250 | 2.300 | 147,740 | -0.10(-4.17%) |
Jan 05, 2024 | 2.390 | 2.410 | 2.390 | 2.400 | 13,311 | +0.01(+0.42%) |
Jan 04, 2024 | 2.440 | 2.450 | 2.390 | 2.390 | 21,305 | -0.04(-1.65%) |
Jan 03, 2024 | 2.420 | 2.430 | 2.390 | 2.430 | 38,538 | +0.00(+0.00%) |