Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.370 | 2.499 | 2.340 | 2.415 | 233,386 | +0.06(+2.77%) |
May 30, 2024 | 2.160 | 2.450 | 2.160 | 2.350 | 154,847 | +0.14(+6.33%) |
May 29, 2024 | 2.310 | 2.345 | 2.180 | 2.210 | 204,374 | -0.15(-6.36%) |
May 28, 2024 | 2.380 | 2.400 | 2.280 | 2.360 | 178,208 | +0.01(+0.43%) |
May 24, 2024 | 2.330 | 2.430 | 2.260 | 2.350 | 162,410 | +0.11(+4.91%) |
May 23, 2024 | 2.510 | 2.510 | 2.110 | 2.240 | 633,842 | -0.29(-11.46%) |
May 22, 2024 | 2.750 | 2.750 | 2.430 | 2.530 | 342,794 | -0.14(-5.24%) |
May 21, 2024 | 2.640 | 2.770 | 2.615 | 2.670 | 267,694 | +0.05(+1.91%) |
May 20, 2024 | 2.810 | 3.070 | 2.560 | 2.620 | 943,322 | -0.15(-5.42%) |
May 17, 2024 | 2.550 | 2.900 | 2.460 | 2.770 | 902,631 | +0.36(+14.94%) |
May 16, 2024 | 2.290 | 2.680 | 2.210 | 2.410 | 1,234,622 | +0.15(+6.64%) |
May 15, 2024 | 1.990 | 2.270 | 1.990 | 2.260 | 615,099 | +0.29(+14.72%) |
May 14, 2024 | 2.030 | 2.050 | 1.840 | 1.970 | 281,969 | -0.07(-3.43%) |
May 13, 2024 | 1.940 | 2.170 | 1.930 | 2.040 | 370,279 | +0.10(+5.15%) |
May 10, 2024 | 1.900 | 1.980 | 1.850 | 1.940 | 366,457 | +0.06(+3.19%) |
May 09, 2024 | 1.980 | 1.980 | 1.823 | 1.880 | 140,242 | +0.04(+2.17%) |
May 08, 2024 | 1.840 | 1.860 | 1.800 | 1.840 | 110,788 | -0.00(-0.27%) |
May 07, 2024 | 1.730 | 1.920 | 1.725 | 1.845 | 219,519 | +0.11(+6.65%) |
May 06, 2024 | 1.790 | 1.790 | 1.720 | 1.730 | 113,510 | -0.04(-2.26%) |
May 03, 2024 | 1.800 | 1.900 | 1.700 | 1.770 | 173,113 | -0.01(-0.56%) |
May 02, 2024 | 1.740 | 1.790 | 1.700 | 1.780 | 120,933 | +0.06(+3.49%) |
May 01, 2024 | 1.660 | 1.740 | 1.610 | 1.720 | 63,820 | +0.03(+1.78%) |
Apr 30, 2024 | 1.790 | 1.800 | 1.680 | 1.690 | 236,965 | -0.13(-7.14%) |
Apr 29, 2024 | 1.560 | 1.950 | 1.553 | 1.820 | 438,123 | +0.28(+18.18%) |
Apr 26, 2024 | 1.450 | 1.590 | 1.450 | 1.540 | 157,721 | +0.07(+4.76%) |
Apr 25, 2024 | 1.480 | 1.490 | 1.420 | 1.470 | 120,233 | -0.03(-2.00%) |
Apr 24, 2024 | 1.580 | 1.595 | 1.480 | 1.500 | 87,658 | -0.05(-3.23%) |
Apr 23, 2024 | 1.480 | 1.606 | 1.480 | 1.550 | 151,695 | +0.11(+7.64%) |
Apr 22, 2024 | 1.450 | 1.480 | 1.440 | 1.440 | 72,645 | +0.00(+0.00%) |
Apr 19, 2024 | 1.410 | 1.470 | 1.390 | 1.440 | 130,980 | +0.03(+2.49%) |
Apr 18, 2024 | 1.430 | 1.477 | 1.390 | 1.405 | 79,920 | -0.01(-1.06%) |
Apr 17, 2024 | 1.400 | 1.460 | 1.370 | 1.420 | 127,418 | +0.01(+0.71%) |
Apr 16, 2024 | 1.470 | 1.500 | 1.400 | 1.410 | 106,303 | -0.06(-4.08%) |
Apr 15, 2024 | 1.490 | 1.520 | 1.430 | 1.470 | 128,518 | +0.02(+1.73%) |
Apr 12, 2024 | 1.610 | 1.630 | 1.440 | 1.445 | 496,787 | -0.16(-9.69%) |
Apr 11, 2024 | 1.610 | 1.610 | 1.550 | 1.600 | 144,836 | +0.02(+1.27%) |
Apr 10, 2024 | 1.600 | 1.630 | 1.560 | 1.580 | 144,685 | -0.05(-3.07%) |
Apr 09, 2024 | 1.660 | 1.670 | 1.580 | 1.630 | 156,159 | +0.00(+0.00%) |
Apr 08, 2024 | 1.720 | 1.720 | 1.610 | 1.630 | 172,242 | -0.08(-4.68%) |
Apr 05, 2024 | 1.690 | 1.790 | 1.670 | 1.710 | 125,497 | +0.03(+1.79%) |
Apr 04, 2024 | 1.780 | 1.860 | 1.610 | 1.680 | 318,747 | -0.12(-6.67%) |
Apr 03, 2024 | 1.550 | 1.850 | 1.540 | 1.800 | 723,971 | +0.35(+24.14%) |
Apr 02, 2024 | 1.460 | 1.580 | 1.410 | 1.450 | 266,616 | -0.04(-2.68%) |
Apr 01, 2024 | 1.520 | 1.525 | 1.420 | 1.490 | 284,073 | +0.02(+1.36%) |
Mar 28, 2024 | 1.420 | 1.520 | 1.420 | 1.470 | 184,086 | +0.04(+3.16%) |
Mar 27, 2024 | 1.410 | 1.460 | 1.400 | 1.425 | 107,777 | +0.04(+2.52%) |
Mar 26, 2024 | 1.460 | 1.460 | 1.390 | 1.390 | 82,832 | -0.04(-2.80%) |
Mar 25, 2024 | 1.390 | 1.460 | 1.390 | 1.430 | 146,830 | +0.04(+2.88%) |
Mar 22, 2024 | 1.390 | 1.411 | 1.380 | 1.390 | 72,439 | -0.01(-0.71%) |
Mar 21, 2024 | 1.430 | 1.470 | 1.370 | 1.400 | 150,830 | -0.01(-0.71%) |
Mar 20, 2024 | 1.450 | 1.490 | 1.390 | 1.410 | 336,239 | -0.03(-2.08%) |
Mar 19, 2024 | 1.430 | 1.530 | 1.350 | 1.440 | 720,499 | +0.00(+0.00%) |
Mar 18, 2024 | 1.480 | 1.520 | 1.390 | 1.440 | 335,444 | -0.01(-0.69%) |
Mar 15, 2024 | 1.510 | 1.550 | 1.450 | 1.450 | 366,714 | -0.05(-3.33%) |
Mar 14, 2024 | 1.500 | 1.510 | 1.470 | 1.500 | 157,764 | -0.03(-1.96%) |
Mar 13, 2024 | 1.570 | 1.601 | 1.500 | 1.530 | 285,480 | -0.07(-4.38%) |
Mar 12, 2024 | 1.640 | 1.640 | 1.510 | 1.600 | 419,626 | -0.01(-0.62%) |
Mar 11, 2024 | 1.640 | 1.680 | 1.590 | 1.610 | 184,919 | -0.05(-3.01%) |
Mar 08, 2024 | 1.700 | 1.748 | 1.650 | 1.660 | 70,365 | -0.03(-1.78%) |
Mar 07, 2024 | 1.680 | 1.700 | 1.660 | 1.690 | 86,496 | +0.02(+1.20%) |
Mar 06, 2024 | 1.670 | 1.680 | 1.621 | 1.670 | 64,828 | +0.02(+1.21%) |
Mar 05, 2024 | 1.630 | 1.680 | 1.560 | 1.650 | 198,435 | +0.02(+1.23%) |
Mar 04, 2024 | 1.630 | 1.650 | 1.570 | 1.630 | 233,783 | +0.01(+0.62%) |
Mar 01, 2024 | 1.630 | 1.670 | 1.600 | 1.620 | 212,585 | +0.00(+0.00%) |
Feb 29, 2024 | 1.700 | 1.740 | 1.620 | 1.620 | 164,470 | -0.08(-4.71%) |
Feb 28, 2024 | 1.710 | 1.737 | 1.680 | 1.700 | 105,999 | +0.00(+0.00%) |
Feb 27, 2024 | 1.740 | 1.760 | 1.690 | 1.700 | 141,302 | -0.02(-1.16%) |
Feb 26, 2024 | 1.680 | 1.780 | 1.680 | 1.720 | 109,572 | +0.04(+2.38%) |
Feb 23, 2024 | 1.620 | 1.710 | 1.620 | 1.680 | 163,377 | +0.03(+1.82%) |
Feb 22, 2024 | 1.740 | 1.740 | 1.610 | 1.650 | 210,256 | -0.05(-2.94%) |
Feb 21, 2024 | 1.790 | 1.790 | 1.670 | 1.700 | 238,297 | -0.07(-3.95%) |
Feb 20, 2024 | 1.730 | 1.780 | 1.720 | 1.770 | 138,965 | +0.05(+2.91%) |
Feb 16, 2024 | 1.620 | 1.770 | 1.550 | 1.720 | 336,526 | -0.06(-3.37%) |
Feb 15, 2024 | 1.810 | 1.840 | 1.770 | 1.780 | 323,970 | -0.04(-2.20%) |
Feb 14, 2024 | 1.830 | 1.840 | 1.790 | 1.820 | 83,215 | +0.02(+1.11%) |
Feb 13, 2024 | 1.810 | 1.850 | 1.790 | 1.800 | 132,790 | -0.01(-0.55%) |
Feb 12, 2024 | 1.900 | 1.910 | 1.810 | 1.810 | 234,195 | -0.11(-5.97%) |
Feb 09, 2024 | 1.910 | 1.970 | 1.910 | 1.925 | 318,554 | +0.01(+0.26%) |
Feb 08, 2024 | 2.010 | 2.010 | 1.910 | 1.920 | 131,462 | -0.08(-4.00%) |
Feb 07, 2024 | 2.020 | 2.020 | 1.970 | 2.000 | 239,668 | +0.00(+0.25%) |
Feb 06, 2024 | 2.060 | 2.118 | 1.970 | 1.995 | 194,684 | -0.05(-2.68%) |
Feb 05, 2024 | 2.090 | 2.170 | 2.050 | 2.050 | 136,367 | -0.09(-4.21%) |
Feb 02, 2024 | 2.140 | 2.140 | 2.010 | 2.140 | 297,168 | +0.03(+1.42%) |
Feb 01, 2024 | 2.100 | 2.140 | 2.080 | 2.110 | 138,015 | +0.05(+2.43%) |
Jan 31, 2024 | 1.920 | 2.150 | 1.900 | 2.060 | 173,116 | +0.10(+5.37%) |
Jan 30, 2024 | 1.980 | 1.980 | 1.870 | 1.955 | 97,769 | +0.01(+0.26%) |
Jan 29, 2024 | 1.850 | 1.985 | 1.850 | 1.950 | 149,742 | +0.09(+4.84%) |
Jan 26, 2024 | 1.800 | 1.920 | 1.800 | 1.860 | 123,554 | +0.05(+2.76%) |
Jan 25, 2024 | 1.850 | 1.850 | 1.790 | 1.810 | 91,099 | -0.02(-1.36%) |
Jan 24, 2024 | 1.920 | 1.920 | 1.810 | 1.835 | 84,495 | -0.04(-2.39%) |
Jan 23, 2024 | 1.850 | 1.900 | 1.840 | 1.880 | 71,484 | +0.04(+2.17%) |
Jan 22, 2024 | 1.820 | 1.870 | 1.800 | 1.840 | 70,042 | +0.01(+0.55%) |
Jan 19, 2024 | 1.890 | 1.890 | 1.810 | 1.830 | 110,793 | -0.06(-3.17%) |
Jan 18, 2024 | 1.890 | 1.990 | 1.870 | 1.890 | 258,420 | +0.02(+1.07%) |
Jan 17, 2024 | 1.870 | 1.880 | 1.840 | 1.870 | 92,638 | -0.03(-1.58%) |
Jan 16, 2024 | 1.970 | 1.970 | 1.870 | 1.900 | 112,017 | -0.08(-4.04%) |
Jan 12, 2024 | 2.050 | 2.050 | 1.970 | 1.980 | 95,023 | -0.02(-1.00%) |
Jan 11, 2024 | 2.020 | 2.029 | 1.950 | 2.000 | 77,177 | -0.04(-1.96%) |
Jan 10, 2024 | 2.000 | 2.050 | 1.930 | 2.040 | 122,604 | +0.06(+3.03%) |
Jan 09, 2024 | 1.990 | 2.020 | 1.960 | 1.980 | 60,346 | -0.04(-1.98%) |
Jan 08, 2024 | 1.900 | 2.020 | 1.888 | 2.020 | 146,261 | +0.13(+6.88%) |
Jan 05, 2024 | 1.940 | 1.940 | 1.850 | 1.890 | 151,524 | -0.05(-2.58%) |
Jan 04, 2024 | 2.000 | 2.030 | 1.910 | 1.940 | 508,642 | -0.02(-1.02%) |
Jan 03, 2024 | 1.990 | 2.030 | 1.850 | 1.960 | 846,614 | -0.25(-11.31%) |