Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.900 | 1.900 | 1.860 | 1.890 | 582,145 | +0.00(+0.00%) |
May 22, 2024 | 1.950 | 1.970 | 1.870 | 1.890 | 1,105,808 | -0.08(-4.06%) |
May 21, 2024 | 1.910 | 1.970 | 1.890 | 1.970 | 1,033,319 | +0.06(+3.14%) |
May 20, 2024 | 1.930 | 1.950 | 1.910 | 1.910 | 439,969 | -0.01(-0.52%) |
May 17, 2024 | 1.850 | 1.960 | 1.850 | 1.920 | 1,122,211 | +0.01(+0.52%) |
May 16, 2024 | 1.930 | 1.960 | 1.890 | 1.910 | 535,147 | -0.03(-1.55%) |
May 15, 2024 | 1.970 | 1.980 | 1.910 | 1.940 | 483,911 | -0.01(-0.51%) |
May 14, 2024 | 1.940 | 1.960 | 1.930 | 1.950 | 193,701 | +0.02(+1.04%) |
May 13, 2024 | 1.940 | 1.950 | 1.915 | 1.930 | 299,242 | +0.02(+1.05%) |
May 10, 2024 | 1.920 | 1.940 | 1.910 | 1.910 | 228,376 | -0.02(-1.04%) |
May 09, 2024 | 1.950 | 1.960 | 1.920 | 1.930 | 278,676 | -0.02(-1.03%) |
May 08, 2024 | 1.930 | 1.950 | 1.910 | 1.950 | 328,799 | +0.01(+0.52%) |
May 07, 2024 | 1.930 | 1.960 | 1.920 | 1.940 | 325,475 | +0.01(+0.52%) |
May 06, 2024 | 1.940 | 1.950 | 1.900 | 1.930 | 247,248 | +0.00(+0.00%) |
May 03, 2024 | 1.920 | 1.950 | 1.900 | 1.930 | 214,744 | +0.04(+2.12%) |
May 02, 2024 | 1.910 | 1.910 | 1.870 | 1.890 | 228,259 | -0.02(-1.05%) |
May 01, 2024 | 1.850 | 1.970 | 1.850 | 1.910 | 396,258 | +0.05(+2.69%) |
Apr 30, 2024 | 1.940 | 1.960 | 1.860 | 1.860 | 342,494 | -0.09(-4.62%) |
Apr 29, 2024 | 1.990 | 2.040 | 1.940 | 1.950 | 387,003 | -0.05(-2.50%) |
Apr 26, 2024 | 2.000 | 2.030 | 1.970 | 2.000 | 207,755 | +0.00(+0.00%) |
Apr 25, 2024 | 2.020 | 2.030 | 1.950 | 2.000 | 286,656 | -0.04(-1.96%) |
Apr 24, 2024 | 2.050 | 2.070 | 2.020 | 2.040 | 217,611 | -0.03(-1.45%) |
Apr 23, 2024 | 1.890 | 2.070 | 1.890 | 2.070 | 520,757 | +0.20(+10.70%) |
Apr 22, 2024 | 1.880 | 1.920 | 1.870 | 1.870 | 387,368 | -0.01(-0.53%) |
Apr 19, 2024 | 1.850 | 1.900 | 1.850 | 1.880 | 332,969 | +0.02(+1.08%) |
Apr 18, 2024 | 1.900 | 1.930 | 1.860 | 1.860 | 277,867 | -0.04(-2.11%) |
Apr 17, 2024 | 1.940 | 1.950 | 1.890 | 1.900 | 452,281 | -0.03(-1.55%) |
Apr 16, 2024 | 1.980 | 1.980 | 1.930 | 1.930 | 289,338 | -0.04(-2.03%) |
Apr 15, 2024 | 2.080 | 2.080 | 1.970 | 1.970 | 477,634 | -0.12(-5.74%) |
Apr 12, 2024 | 2.070 | 2.140 | 2.020 | 2.090 | 390,324 | +0.00(+0.00%) |
Apr 11, 2024 | 2.120 | 2.120 | 2.080 | 2.090 | 295,404 | -0.01(-0.48%) |
Apr 10, 2024 | 2.150 | 2.150 | 2.080 | 2.100 | 569,904 | -0.09(-4.11%) |
Apr 09, 2024 | 2.150 | 2.190 | 2.150 | 2.190 | 477,610 | +0.03(+1.39%) |
Apr 08, 2024 | 2.130 | 2.160 | 2.120 | 2.160 | 469,151 | +0.06(+2.86%) |
Apr 05, 2024 | 2.110 | 2.150 | 2.090 | 2.100 | 259,681 | -0.02(-0.94%) |
Apr 04, 2024 | 2.170 | 2.200 | 2.100 | 2.120 | 337,407 | -0.02(-0.93%) |
Apr 03, 2024 | 2.130 | 2.165 | 2.120 | 2.140 | 218,002 | +0.00(+0.00%) |
Apr 02, 2024 | 2.190 | 2.190 | 2.120 | 2.140 | 324,461 | -0.08(-3.60%) |
Apr 01, 2024 | 2.260 | 2.280 | 2.200 | 2.220 | 321,454 | -0.05(-2.20%) |
Mar 28, 2024 | 2.260 | 2.310 | 2.250 | 2.270 | 359,839 | +0.01(+0.44%) |
Mar 27, 2024 | 2.200 | 2.260 | 2.190 | 2.260 | 771,465 | +0.08(+3.67%) |
Mar 26, 2024 | 2.190 | 2.210 | 2.180 | 2.180 | 541,660 | -0.01(-0.46%) |
Mar 25, 2024 | 2.210 | 2.220 | 2.180 | 2.190 | 404,600 | -0.01(-0.45%) |
Mar 22, 2024 | 2.300 | 2.300 | 2.170 | 2.200 | 357,712 | -0.08(-3.51%) |
Mar 21, 2024 | 2.210 | 2.280 | 2.175 | 2.280 | 692,181 | +0.10(+4.59%) |
Mar 20, 2024 | 2.170 | 2.180 | 2.125 | 2.180 | 1,185,798 | +0.01(+0.46%) |
Mar 19, 2024 | 2.120 | 2.180 | 2.100 | 2.170 | 765,739 | +0.02(+0.93%) |
Mar 18, 2024 | 2.170 | 2.180 | 2.140 | 2.150 | 225,858 | -0.02(-0.92%) |
Mar 15, 2024 | 2.170 | 2.210 | 2.130 | 2.170 | 869,477 | -0.02(-0.91%) |
Mar 14, 2024 | 2.220 | 2.230 | 2.172 | 2.190 | 428,624 | -0.02(-0.90%) |
Mar 13, 2024 | 2.230 | 2.250 | 2.200 | 2.210 | 339,587 | +0.00(+0.00%) |
Mar 12, 2024 | 2.270 | 2.280 | 2.190 | 2.210 | 318,428 | -0.05(-2.21%) |
Mar 11, 2024 | 2.280 | 2.290 | 2.250 | 2.260 | 285,248 | -0.03(-1.31%) |
Mar 08, 2024 | 2.320 | 2.330 | 2.255 | 2.290 | 371,435 | +0.00(+0.00%) |
Mar 07, 2024 | 2.330 | 2.360 | 2.285 | 2.290 | 469,998 | -0.04(-1.72%) |
Mar 06, 2024 | 2.340 | 2.370 | 2.290 | 2.330 | 344,436 | +0.03(+1.30%) |
Mar 05, 2024 | 2.350 | 2.380 | 2.290 | 2.300 | 635,380 | -0.08(-3.36%) |
Mar 04, 2024 | 2.360 | 2.380 | 2.295 | 2.380 | 434,078 | +0.00(+0.00%) |
Mar 01, 2024 | 2.380 | 2.395 | 2.320 | 2.380 | 687,297 | +0.01(+0.42%) |
Feb 29, 2024 | 2.350 | 2.405 | 2.290 | 2.370 | 1,174,520 | +0.06(+2.60%) |
Feb 28, 2024 | 2.390 | 2.390 | 2.300 | 2.310 | 705,639 | -0.09(-3.75%) |
Feb 27, 2024 | 2.290 | 2.470 | 2.260 | 2.400 | 1,724,558 | +0.14(+6.19%) |
Feb 26, 2024 | 2.320 | 2.340 | 2.220 | 2.260 | 507,121 | -0.09(-3.83%) |
Feb 23, 2024 | 2.320 | 2.370 | 2.305 | 2.350 | 417,659 | +0.04(+1.73%) |
Feb 22, 2024 | 2.370 | 2.370 | 2.305 | 2.310 | 226,232 | -0.07(-2.94%) |
Feb 21, 2024 | 2.360 | 2.380 | 2.324 | 2.380 | 277,627 | +0.00(+0.00%) |
Feb 20, 2024 | 2.360 | 2.380 | 2.333 | 2.380 | 257,687 | +0.02(+0.85%) |
Feb 16, 2024 | 2.340 | 2.400 | 2.335 | 2.360 | 732,265 | +0.00(+0.00%) |
Feb 15, 2024 | 2.230 | 2.370 | 2.230 | 2.360 | 803,887 | +0.07(+3.06%) |
Feb 14, 2024 | 2.260 | 2.310 | 2.260 | 2.290 | 274,374 | +0.01(+0.44%) |
Feb 13, 2024 | 2.200 | 2.290 | 2.170 | 2.280 | 841,664 | -0.03(-1.30%) |
Feb 12, 2024 | 2.300 | 2.365 | 2.290 | 2.310 | 570,196 | -0.01(-0.43%) |
Feb 09, 2024 | 2.310 | 2.345 | 2.270 | 2.320 | 345,665 | +0.00(+0.00%) |
Feb 08, 2024 | 2.350 | 2.390 | 2.295 | 2.320 | 795,598 | -0.05(-2.11%) |
Feb 07, 2024 | 2.370 | 2.390 | 2.300 | 2.370 | 458,521 | -0.01(-0.42%) |
Feb 06, 2024 | 2.440 | 2.445 | 2.350 | 2.380 | 637,644 | -0.07(-2.86%) |
Feb 05, 2024 | 2.450 | 2.450 | 2.375 | 2.450 | 504,957 | -0.01(-0.41%) |
Feb 02, 2024 | 2.460 | 2.480 | 2.415 | 2.460 | 579,715 | -0.02(-0.81%) |
Feb 01, 2024 | 2.460 | 2.510 | 2.390 | 2.480 | 563,471 | +0.02(+0.81%) |
Jan 31, 2024 | 2.480 | 2.520 | 2.420 | 2.460 | 871,356 | +0.00(+0.00%) |
Jan 30, 2024 | 2.480 | 2.500 | 2.430 | 2.460 | 343,897 | -0.03(-1.20%) |
Jan 29, 2024 | 2.440 | 2.510 | 2.440 | 2.490 | 377,020 | +0.03(+1.22%) |
Jan 26, 2024 | 2.490 | 2.490 | 2.450 | 2.460 | 382,190 | +0.00(+0.00%) |
Jan 25, 2024 | 2.470 | 2.495 | 2.455 | 2.460 | 281,457 | +0.00(+0.00%) |
Jan 24, 2024 | 2.510 | 2.510 | 2.420 | 2.460 | 487,780 | -0.03(-1.20%) |
Jan 23, 2024 | 2.550 | 2.575 | 2.440 | 2.490 | 373,116 | -0.01(-0.40%) |
Jan 22, 2024 | 2.490 | 2.538 | 2.470 | 2.500 | 813,948 | +0.01(+0.40%) |
Jan 19, 2024 | 2.490 | 2.530 | 2.460 | 2.490 | 498,807 | -0.01(-0.40%) |
Jan 18, 2024 | 2.570 | 2.570 | 2.485 | 2.500 | 440,479 | -0.04(-1.57%) |
Jan 17, 2024 | 2.540 | 2.540 | 2.470 | 2.540 | 635,541 | -0.03(-1.17%) |
Jan 16, 2024 | 2.620 | 2.620 | 2.530 | 2.570 | 521,494 | -0.07(-2.65%) |
Jan 12, 2024 | 2.700 | 2.700 | 2.595 | 2.640 | 807,218 | -0.02(-0.75%) |
Jan 11, 2024 | 2.620 | 2.670 | 2.560 | 2.660 | 779,602 | +0.04(+1.53%) |
Jan 10, 2024 | 2.620 | 2.630 | 2.530 | 2.620 | 870,913 | +0.02(+0.77%) |
Jan 09, 2024 | 2.640 | 2.655 | 2.580 | 2.600 | 818,645 | -0.09(-3.35%) |
Jan 08, 2024 | 2.560 | 2.720 | 2.550 | 2.690 | 775,487 | +0.11(+4.26%) |
Jan 05, 2024 | 2.650 | 2.670 | 2.570 | 2.580 | 479,997 | -0.06(-2.27%) |
Jan 04, 2024 | 2.540 | 2.680 | 2.530 | 2.640 | 531,224 | +0.09(+3.53%) |
Jan 03, 2024 | 2.570 | 2.590 | 2.500 | 2.550 | 377,548 | -0.04(-1.54%) |
Jan 02, 2024 | 2.550 | 2.700 | 2.518 | 2.590 | 532,830 | +0.03(+1.17%) |
Dec 29, 2023 | 2.570 | 2.610 | 2.540 | 2.560 | 467,010 | +0.00(+0.00%) |
Dec 28, 2023 | 2.530 | 2.590 | 2.510 | 2.560 | 548,809 | +0.00(+0.00%) |
Dec 27, 2023 | 2.540 | 2.570 | 2.525 | 2.560 | 369,956 | +0.00(+0.00%) |
Dec 26, 2023 | 2.560 | 2.590 | 2.505 | 2.560 | 249,295 | +0.01(+0.39%) |
Dec 22, 2023 | 2.580 | 2.640 | 2.490 | 2.550 | 587,501 | +0.00(+0.00%) |
Dec 21, 2023 | 2.530 | 2.570 | 2.515 | 2.550 | 559,339 | +0.02(+0.79%) |
Dec 20, 2023 | 2.510 | 2.600 | 2.505 | 2.530 | 630,676 | +0.04(+1.61%) |
Dec 19, 2023 | 2.480 | 2.545 | 2.465 | 2.490 | 443,714 | +0.01(+0.40%) |
Dec 18, 2023 | 2.490 | 2.500 | 2.435 | 2.480 | 561,688 | -0.01(-0.40%) |
Dec 15, 2023 | 2.590 | 2.595 | 2.470 | 2.490 | 1,020,553 | -0.07(-2.73%) |
Dec 14, 2023 | 2.560 | 2.635 | 2.500 | 2.560 | 797,220 | +0.03(+1.19%) |
Dec 13, 2023 | 2.380 | 2.560 | 2.360 | 2.530 | 389,605 | +0.15(+6.30%) |
Dec 12, 2023 | 2.460 | 2.460 | 2.380 | 2.380 | 451,915 | -0.08(-3.25%) |
Dec 11, 2023 | 2.450 | 2.470 | 2.420 | 2.460 | 322,294 | -0.03(-1.20%) |
Dec 08, 2023 | 2.460 | 2.560 | 2.460 | 2.490 | 357,230 | +0.00(+0.00%) |
Dec 07, 2023 | 2.550 | 2.580 | 2.425 | 2.490 | 464,969 | -0.04(-1.58%) |
Dec 06, 2023 | 2.580 | 2.635 | 2.530 | 2.530 | 364,050 | -0.02(-0.78%) |
Dec 05, 2023 | 2.590 | 2.590 | 2.481 | 2.550 | 456,222 | -0.04(-1.54%) |
Dec 04, 2023 | 2.520 | 2.620 | 2.490 | 2.590 | 487,479 | +0.04(+1.57%) |
Dec 01, 2023 | 2.470 | 2.580 | 2.395 | 2.550 | 468,911 | +0.09(+3.66%) |
Nov 30, 2023 | 2.460 | 2.460 | 2.420 | 2.460 | 240,303 | +0.01(+0.41%) |
Nov 29, 2023 | 2.420 | 2.495 | 2.395 | 2.450 | 401,493 | +0.04(+1.66%) |
Nov 28, 2023 | 2.440 | 2.440 | 2.375 | 2.410 | 909,015 | -0.03(-1.23%) |
Nov 27, 2023 | 2.420 | 2.470 | 2.350 | 2.440 | 490,551 | +0.00(+0.00%) |
Nov 24, 2023 | 2.390 | 2.445 | 2.350 | 2.440 | 188,746 | +0.07(+2.95%) |
Nov 22, 2023 | 2.360 | 2.400 | 2.325 | 2.370 | 263,445 | +0.04(+1.72%) |
Nov 21, 2023 | 2.380 | 2.380 | 2.265 | 2.330 | 409,969 | -0.06(-2.51%) |
Nov 20, 2023 | 2.410 | 2.445 | 2.340 | 2.390 | 441,999 | -0.02(-0.83%) |
Nov 17, 2023 | 2.360 | 2.426 | 2.300 | 2.410 | 456,301 | +0.09(+3.88%) |
Nov 16, 2023 | 2.450 | 2.450 | 2.305 | 2.320 | 414,044 | -0.14(-5.69%) |
Nov 15, 2023 | 2.350 | 2.470 | 2.320 | 2.460 | 702,605 | +0.12(+5.13%) |
Nov 14, 2023 | 2.180 | 2.370 | 2.141 | 2.340 | 900,024 | +0.22(+10.38%) |
Nov 13, 2023 | 2.110 | 2.160 | 2.060 | 2.120 | 514,215 | +0.00(+0.00%) |
Nov 10, 2023 | 2.160 | 2.200 | 2.085 | 2.120 | 395,812 | -0.03(-1.40%) |
Nov 09, 2023 | 2.180 | 2.210 | 2.065 | 2.150 | 987,215 | -0.01(-0.46%) |
Nov 08, 2023 | 2.010 | 2.242 | 1.990 | 2.160 | 835,023 | +0.22(+11.34%) |
Nov 07, 2023 | 1.970 | 2.067 | 1.940 | 1.940 | 406,171 | -0.06(-3.00%) |
Nov 06, 2023 | 2.080 | 2.080 | 1.970 | 2.000 | 301,284 | -0.05(-2.44%) |
Nov 03, 2023 | 1.970 | 2.140 | 1.950 | 2.050 | 667,022 | +0.10(+5.13%) |
Nov 02, 2023 | 1.780 | 1.975 | 1.765 | 1.950 | 735,858 | +0.29(+17.47%) |
Nov 01, 2023 | 1.750 | 1.750 | 1.640 | 1.660 | 358,464 | -0.08(-4.60%) |
Oct 31, 2023 | 1.740 | 1.795 | 1.730 | 1.740 | 346,909 | -0.01(-0.57%) |
Oct 30, 2023 | 1.710 | 1.785 | 1.700 | 1.750 | 437,729 | +0.08(+4.79%) |
Oct 27, 2023 | 1.710 | 1.740 | 1.660 | 1.670 | 442,901 | -0.02(-1.18%) |
Oct 26, 2023 | 1.650 | 1.715 | 1.627 | 1.690 | 285,515 | +0.05(+3.05%) |
Oct 25, 2023 | 1.670 | 1.670 | 1.635 | 1.640 | 242,624 | -0.04(-2.38%) |
Oct 24, 2023 | 1.650 | 1.680 | 1.620 | 1.680 | 249,579 | +0.02(+1.20%) |
Oct 23, 2023 | 1.620 | 1.690 | 1.580 | 1.660 | 381,540 | +0.04(+2.47%) |
Oct 20, 2023 | 1.680 | 1.680 | 1.595 | 1.620 | 381,357 | -0.06(-3.57%) |
Oct 19, 2023 | 1.710 | 1.745 | 1.670 | 1.680 | 482,092 | -0.05(-2.89%) |
Oct 18, 2023 | 1.760 | 1.765 | 1.710 | 1.730 | 305,213 | -0.01(-0.57%) |
Oct 17, 2023 | 1.770 | 1.790 | 1.740 | 1.740 | 503,799 | -0.03(-1.69%) |
Oct 16, 2023 | 1.780 | 1.820 | 1.755 | 1.770 | 224,923 | +0.01(+0.57%) |
Oct 13, 2023 | 1.780 | 1.800 | 1.740 | 1.760 | 259,704 | -0.06(-3.30%) |
Oct 12, 2023 | 1.870 | 1.870 | 1.785 | 1.820 | 291,800 | -0.06(-3.19%) |
Oct 11, 2023 | 1.810 | 1.900 | 1.810 | 1.880 | 449,752 | +0.09(+5.03%) |
Oct 10, 2023 | 1.770 | 1.830 | 1.750 | 1.790 | 343,639 | +0.01(+0.56%) |
Oct 09, 2023 | 1.750 | 1.780 | 1.740 | 1.780 | 165,327 | +0.02(+1.14%) |
Oct 06, 2023 | 1.820 | 1.820 | 1.760 | 1.760 | 180,855 | -0.06(-3.30%) |
Oct 05, 2023 | 1.810 | 1.850 | 1.792 | 1.820 | 228,782 | +0.02(+1.11%) |
Oct 04, 2023 | 1.770 | 1.830 | 1.745 | 1.800 | 385,289 | +0.02(+1.12%) |
Oct 03, 2023 | 1.810 | 1.810 | 1.710 | 1.780 | 332,825 | -0.05(-2.73%) |