Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.270 | 1.310 | 1.170 | 1.200 | 142,487 | -0.09(-6.98%) |
May 30, 2024 | 1.320 | 1.338 | 1.210 | 1.290 | 53,172 | -0.05(-3.73%) |
May 29, 2024 | 1.370 | 1.390 | 1.300 | 1.340 | 16,539 | -0.04(-2.90%) |
May 28, 2024 | 1.390 | 1.410 | 1.380 | 1.380 | 34,725 | +0.01(+0.73%) |
May 24, 2024 | 1.420 | 1.421 | 1.360 | 1.370 | 16,388 | +0.00(+0.00%) |
May 23, 2024 | 1.500 | 1.500 | 1.290 | 1.370 | 100,214 | -0.09(-6.16%) |
May 22, 2024 | 1.550 | 1.609 | 1.400 | 1.460 | 80,939 | -0.11(-7.01%) |
May 21, 2024 | 1.590 | 1.600 | 1.450 | 1.570 | 143,640 | -0.06(-3.68%) |
May 20, 2024 | 1.650 | 1.670 | 1.560 | 1.630 | 49,141 | +0.01(+0.62%) |
May 17, 2024 | 1.610 | 1.660 | 1.560 | 1.620 | 74,142 | +0.01(+0.62%) |
May 16, 2024 | 1.570 | 1.620 | 1.520 | 1.610 | 26,017 | +0.07(+4.55%) |
May 15, 2024 | 1.550 | 1.610 | 1.500 | 1.540 | 39,516 | +0.04(+2.67%) |
May 14, 2024 | 1.530 | 1.650 | 1.500 | 1.500 | 143,060 | -0.01(-0.66%) |
May 13, 2024 | 1.610 | 1.610 | 1.500 | 1.510 | 36,112 | -0.10(-6.21%) |
May 10, 2024 | 1.820 | 1.840 | 1.520 | 1.610 | 101,772 | -0.19(-10.56%) |
May 09, 2024 | 1.780 | 1.855 | 1.750 | 1.800 | 29,437 | +0.03(+1.69%) |
May 08, 2024 | 1.840 | 1.860 | 1.770 | 1.770 | 27,290 | -0.06(-3.28%) |
May 07, 2024 | 1.830 | 1.880 | 1.830 | 1.830 | 16,741 | +0.01(+0.55%) |
May 06, 2024 | 1.860 | 1.880 | 1.820 | 1.820 | 11,430 | -0.03(-1.62%) |
May 03, 2024 | 1.870 | 1.870 | 1.800 | 1.850 | 16,547 | +0.06(+3.35%) |
May 02, 2024 | 1.900 | 1.910 | 1.790 | 1.790 | 7,954 | -0.03(-1.65%) |
May 01, 2024 | 1.820 | 1.840 | 1.795 | 1.820 | 10,132 | +0.03(+1.68%) |
Apr 30, 2024 | 1.880 | 1.880 | 1.750 | 1.790 | 65,957 | -0.09(-4.79%) |
Apr 29, 2024 | 1.850 | 1.920 | 1.850 | 1.880 | 56,378 | +0.07(+3.87%) |
Apr 26, 2024 | 1.851 | 1.875 | 1.800 | 1.810 | 108,202 | -0.03(-1.63%) |
Apr 25, 2024 | 1.830 | 1.970 | 1.760 | 1.840 | 91,041 | -0.04(-2.13%) |
Apr 24, 2024 | 1.960 | 2.010 | 1.800 | 1.880 | 99,325 | -0.10(-5.05%) |
Apr 23, 2024 | 1.920 | 2.020 | 1.920 | 1.980 | 68,879 | +0.09(+4.76%) |
Apr 22, 2024 | 1.850 | 2.129 | 1.850 | 1.890 | 61,699 | -0.14(-6.90%) |
Apr 19, 2024 | 2.230 | 2.400 | 2.020 | 2.030 | 83,683 | -0.22(-9.77%) |
Apr 18, 2024 | 2.450 | 2.459 | 2.220 | 2.250 | 20,261 | -0.15(-6.25%) |
Apr 17, 2024 | 2.580 | 2.590 | 2.370 | 2.400 | 28,289 | -0.12(-4.76%) |
Apr 16, 2024 | 2.610 | 2.930 | 2.510 | 2.520 | 38,890 | +0.02(+0.80%) |
Apr 15, 2024 | 2.790 | 2.918 | 2.500 | 2.500 | 95,222 | -0.25(-9.09%) |
Apr 12, 2024 | 2.900 | 3.120 | 2.750 | 2.750 | 93,405 | -0.10(-3.51%) |
Apr 11, 2024 | 2.840 | 2.910 | 2.840 | 2.850 | 5,534 | -0.03(-1.04%) |
Apr 10, 2024 | 2.890 | 2.910 | 2.800 | 2.880 | 11,676 | +0.08(+2.86%) |
Apr 09, 2024 | 2.950 | 2.950 | 2.750 | 2.800 | 31,915 | -0.19(-6.35%) |
Apr 08, 2024 | 2.990 | 2.990 | 2.930 | 2.990 | 12,630 | +0.02(+0.67%) |
Apr 05, 2024 | 3.120 | 3.260 | 2.780 | 2.970 | 58,056 | -0.21(-6.60%) |
Apr 04, 2024 | 3.230 | 3.329 | 3.110 | 3.180 | 9,835 | -0.05(-1.55%) |
Apr 03, 2024 | 3.450 | 3.600 | 3.090 | 3.230 | 26,991 | -0.01(-0.31%) |
Apr 02, 2024 | 3.570 | 3.570 | 3.080 | 3.240 | 9,393 | -0.21(-6.09%) |
Apr 01, 2024 | 3.510 | 3.595 | 3.450 | 3.450 | 6,811 | -0.10(-2.82%) |
Mar 28, 2024 | 3.570 | 3.890 | 3.270 | 3.550 | 29,922 | -0.05(-1.39%) |
Mar 27, 2024 | 3.760 | 3.870 | 3.500 | 3.600 | 26,337 | -0.20(-5.26%) |
Mar 26, 2024 | 3.843 | 4.127 | 3.730 | 3.800 | 47,890 | -0.06(-1.55%) |
Mar 25, 2024 | 3.520 | 3.880 | 3.520 | 3.860 | 36,346 | +0.26(+7.22%) |
Mar 22, 2024 | 3.440 | 3.990 | 3.320 | 3.600 | 39,875 | +0.18(+5.26%) |
Mar 21, 2024 | 3.420 | 3.711 | 3.370 | 3.420 | 25,372 | -0.05(-1.44%) |
Mar 20, 2024 | 3.110 | 3.650 | 3.110 | 3.470 | 60,103 | +0.27(+8.44%) |
Mar 19, 2024 | 3.230 | 3.240 | 3.090 | 3.200 | 23,048 | +0.11(+3.56%) |
Mar 18, 2024 | 3.510 | 3.567 | 2.920 | 3.090 | 69,203 | -0.39(-11.21%) |
Mar 15, 2024 | 4.250 | 4.500 | 3.088 | 3.480 | 474,468 | -0.76(-17.92%) |
Mar 14, 2024 | 4.270 | 4.370 | 4.180 | 4.240 | 36,809 | +0.07(+1.68%) |
Mar 13, 2024 | 4.240 | 4.470 | 4.100 | 4.170 | 37,251 | -0.08(-1.88%) |
Mar 12, 2024 | 4.260 | 4.460 | 4.145 | 4.250 | 45,030 | +0.04(+0.95%) |
Mar 11, 2024 | 4.190 | 4.395 | 4.050 | 4.210 | 43,596 | -0.08(-1.86%) |
Mar 08, 2024 | 4.350 | 4.460 | 4.131 | 4.290 | 30,828 | -0.20(-4.45%) |
Mar 07, 2024 | 4.040 | 4.490 | 4.010 | 4.490 | 36,952 | +0.49(+12.25%) |
Mar 06, 2024 | 4.250 | 4.250 | 3.950 | 4.000 | 36,983 | -0.39(-8.99%) |
Mar 05, 2024 | 4.200 | 4.430 | 4.080 | 4.395 | 50,729 | +0.15(+3.66%) |
Mar 04, 2024 | 4.100 | 4.310 | 3.920 | 4.240 | 80,519 | +0.12(+2.91%) |
Mar 01, 2024 | 4.000 | 4.120 | 3.980 | 4.120 | 17,239 | +0.12(+3.00%) |
Feb 29, 2024 | 4.040 | 4.085 | 3.800 | 4.000 | 20,014 | -0.05(-1.23%) |
Feb 28, 2024 | 4.060 | 4.150 | 3.970 | 4.050 | 20,993 | -0.04(-0.98%) |
Feb 27, 2024 | 4.050 | 4.150 | 4.010 | 4.090 | 23,177 | +0.00(+0.00%) |
Feb 26, 2024 | 4.000 | 4.130 | 3.820 | 4.090 | 16,263 | +0.09(+2.25%) |
Feb 23, 2024 | 3.760 | 4.030 | 3.760 | 4.000 | 27,068 | +0.12(+3.09%) |
Feb 22, 2024 | 4.110 | 4.140 | 3.820 | 3.880 | 39,882 | -0.11(-2.76%) |
Feb 21, 2024 | 3.920 | 4.165 | 3.600 | 3.990 | 62,163 | +0.15(+3.91%) |
Feb 20, 2024 | 4.000 | 4.000 | 3.630 | 3.840 | 36,472 | +0.34(+9.71%) |
Feb 16, 2024 | 3.360 | 3.631 | 3.350 | 3.500 | 34,034 | +0.13(+3.86%) |
Feb 15, 2024 | 3.090 | 3.470 | 3.090 | 3.370 | 29,732 | +0.34(+11.30%) |
Feb 14, 2024 | 3.160 | 3.264 | 3.028 | 3.028 | 6,016 | -0.20(-6.26%) |
Feb 13, 2024 | 2.970 | 3.230 | 2.910 | 3.230 | 31,140 | +0.17(+5.56%) |
Feb 12, 2024 | 2.710 | 3.140 | 2.620 | 3.060 | 31,917 | +0.44(+16.79%) |
Feb 09, 2024 | 2.600 | 2.704 | 2.500 | 2.620 | 8,609 | +0.06(+2.14%) |
Feb 08, 2024 | 2.270 | 2.660 | 2.270 | 2.565 | 17,025 | +0.29(+13.00%) |
Feb 07, 2024 | 2.305 | 2.305 | 2.270 | 2.270 | 6,068 | +0.00(+0.00%) |
Feb 06, 2024 | 2.240 | 2.320 | 2.220 | 2.270 | 12,767 | +0.03(+1.34%) |
Feb 05, 2024 | 2.260 | 2.270 | 2.200 | 2.240 | 10,595 | -0.02(-0.88%) |
Feb 02, 2024 | 2.260 | 2.330 | 2.250 | 2.260 | 5,454 | -0.02(-0.88%) |
Feb 01, 2024 | 2.230 | 2.280 | 2.220 | 2.280 | 5,452 | +0.05(+2.24%) |
Jan 31, 2024 | 2.200 | 2.490 | 2.200 | 2.230 | 56,799 | +0.00(+0.00%) |
Jan 30, 2024 | 2.260 | 2.310 | 2.200 | 2.230 | 7,170 | +0.03(+1.36%) |
Jan 29, 2024 | 2.265 | 2.265 | 2.200 | 2.200 | 10,062 | -0.02(-0.90%) |
Jan 26, 2024 | 2.200 | 2.300 | 2.200 | 2.220 | 36,943 | +0.00(+0.00%) |
Jan 25, 2024 | 2.210 | 2.400 | 2.080 | 2.220 | 87,427 | +0.12(+5.71%) |
Jan 24, 2024 | 2.030 | 2.146 | 2.021 | 2.100 | 25,322 | +0.10(+5.00%) |
Jan 23, 2024 | 2.090 | 2.090 | 1.980 | 2.000 | 96,003 | +0.02(+1.27%) |
Jan 22, 2024 | 2.340 | 2.340 | 1.970 | 1.975 | 104,857 | -0.15(-7.28%) |
Jan 19, 2024 | 2.830 | 2.830 | 2.120 | 2.130 | 343,327 | -0.49(-18.70%) |
Jan 18, 2024 | 3.220 | 3.270 | 2.520 | 2.620 | 107,069 | -0.61(-18.89%) |
Jan 17, 2024 | 3.580 | 3.650 | 3.210 | 3.230 | 52,785 | -0.46(-12.47%) |
Jan 16, 2024 | 3.730 | 3.750 | 3.580 | 3.690 | 17,134 | -0.04(-1.07%) |
Jan 12, 2024 | 3.450 | 3.860 | 3.400 | 3.730 | 86,047 | +0.22(+6.27%) |
Jan 11, 2024 | 3.490 | 3.540 | 3.430 | 3.510 | 35,463 | +0.07(+2.03%) |
Jan 10, 2024 | 3.640 | 3.640 | 3.440 | 3.440 | 41,080 | -0.16(-4.44%) |
Jan 09, 2024 | 3.730 | 3.740 | 3.600 | 3.600 | 9,460 | -0.09(-2.57%) |
Jan 08, 2024 | 3.700 | 3.784 | 3.633 | 3.695 | 10,914 | -0.01(-0.14%) |
Jan 05, 2024 | 3.640 | 3.720 | 3.630 | 3.700 | 12,818 | +0.08(+2.07%) |
Jan 04, 2024 | 4.050 | 4.050 | 3.500 | 3.625 | 87,578 | -0.31(-7.94%) |
Jan 03, 2024 | 3.950 | 4.110 | 3.740 | 3.938 | 70,710 | -0.01(-0.31%) |
Jan 02, 2024 | 3.860 | 4.115 | 3.805 | 3.950 | 79,604 | +0.18(+4.64%) |
Dec 29, 2023 | 3.520 | 4.000 | 3.520 | 3.775 | 152,145 | +0.23(+6.64%) |
Dec 28, 2023 | 3.690 | 3.690 | 3.480 | 3.540 | 79,698 | -0.14(-3.80%) |
Dec 27, 2023 | 3.490 | 3.696 | 3.450 | 3.680 | 100,742 | +0.15(+4.25%) |
Dec 26, 2023 | 3.750 | 3.840 | 3.380 | 3.530 | 115,649 | -0.22(-5.99%) |
Dec 22, 2023 | 3.870 | 3.998 | 3.510 | 3.755 | 133,231 | -0.13(-3.22%) |
Dec 21, 2023 | 4.080 | 4.430 | 3.880 | 3.880 | 111,240 | -0.05(-1.27%) |
Dec 20, 2023 | 4.500 | 4.500 | 3.750 | 3.930 | 130,249 | -0.52(-11.69%) |
Dec 19, 2023 | 4.600 | 4.690 | 4.450 | 4.450 | 150,881 | -0.29(-6.12%) |
Dec 18, 2023 | 5.000 | 5.000 | 4.650 | 4.740 | 52,935 | -0.14(-2.87%) |
Dec 15, 2023 | 5.250 | 5.320 | 4.650 | 4.880 | 235,258 | -0.39(-7.35%) |
Dec 14, 2023 | 5.160 | 5.500 | 5.160 | 5.267 | 177,721 | +0.08(+1.49%) |
Dec 13, 2023 | 5.590 | 5.590 | 4.850 | 5.190 | 152,271 | -0.42(-7.49%) |
Dec 12, 2023 | 5.790 | 5.920 | 5.345 | 5.610 | 194,500 | -0.39(-6.50%) |
Dec 11, 2023 | 6.500 | 6.500 | 5.800 | 6.000 | 154,798 | -0.98(-14.04%) |
Dec 08, 2023 | 7.520 | 8.000 | 6.080 | 6.980 | 3,298,038 | +1.33(+23.54%) |
Dec 07, 2023 | 6.620 | 7.070 | 5.636 | 5.650 | 233,247 | -1.48(-20.76%) |
Dec 06, 2023 | 9.200 | 9.200 | 7.040 | 7.130 | 400,733 | -2.87(-28.70%) |
Dec 05, 2023 | 13.75 | 17.00 | 9.160 | 10.00 | 2,786,405 | +1.20(+13.64%) |