Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 2.980 | 3.090 | 2.950 | 2.960 | 103,795 | +0.06(+2.07%) |
Jun 11, 2024 | 2.890 | 2.950 | 2.800 | 2.900 | 106,441 | +0.03(+1.05%) |
Jun 10, 2024 | 2.880 | 2.940 | 2.820 | 2.870 | 165,077 | +0.09(+3.24%) |
Jun 07, 2024 | 2.740 | 2.840 | 2.710 | 2.780 | 117,143 | +0.06(+2.21%) |
Jun 06, 2024 | 2.860 | 2.870 | 2.700 | 2.720 | 89,428 | -0.12(-4.23%) |
Jun 05, 2024 | 2.890 | 3.000 | 2.710 | 2.840 | 194,094 | -0.03(-1.05%) |
Jun 04, 2024 | 2.810 | 2.950 | 2.700 | 2.870 | 214,209 | +0.07(+2.50%) |
Jun 03, 2024 | 2.740 | 2.825 | 2.720 | 2.800 | 142,914 | +0.05(+1.82%) |
May 31, 2024 | 2.620 | 2.780 | 2.612 | 2.750 | 118,501 | +0.17(+6.59%) |
May 30, 2024 | 2.370 | 2.640 | 2.370 | 2.580 | 101,146 | +0.18(+7.50%) |
May 29, 2024 | 2.500 | 2.587 | 2.300 | 2.400 | 108,615 | -0.18(-6.98%) |
May 28, 2024 | 2.780 | 2.826 | 2.500 | 2.580 | 247,956 | -0.24(-8.51%) |
May 24, 2024 | 2.880 | 2.890 | 2.570 | 2.820 | 189,162 | -0.07(-2.42%) |
May 23, 2024 | 3.030 | 3.090 | 2.820 | 2.890 | 197,010 | -0.10(-3.34%) |
May 22, 2024 | 3.100 | 3.100 | 2.745 | 2.990 | 226,551 | -0.10(-3.24%) |
May 21, 2024 | 3.120 | 3.150 | 3.011 | 3.090 | 136,351 | -0.03(-0.96%) |
May 20, 2024 | 3.220 | 3.349 | 3.000 | 3.120 | 361,424 | +0.10(+3.31%) |
May 17, 2024 | 2.830 | 3.288 | 2.830 | 3.020 | 611,409 | +0.22(+7.86%) |
May 16, 2024 | 2.500 | 2.940 | 2.500 | 2.800 | 572,039 | +0.29(+11.78%) |
May 15, 2024 | 2.340 | 2.540 | 2.340 | 2.505 | 143,899 | +0.17(+7.05%) |
May 14, 2024 | 2.190 | 2.380 | 2.150 | 2.340 | 135,948 | +0.15(+6.85%) |
May 13, 2024 | 2.080 | 2.290 | 2.000 | 2.190 | 237,726 | -0.12(-5.19%) |
May 10, 2024 | 2.430 | 2.439 | 2.180 | 2.310 | 197,005 | -0.09(-3.75%) |
May 09, 2024 | 2.430 | 2.490 | 2.270 | 2.400 | 171,171 | -0.04(-1.64%) |
May 08, 2024 | 2.230 | 2.481 | 2.230 | 2.440 | 405,501 | +0.18(+7.96%) |
May 07, 2024 | 2.150 | 2.290 | 2.110 | 2.260 | 2,530,260 | -0.18(-7.38%) |
May 06, 2024 | 2.500 | 2.501 | 2.390 | 2.440 | 92,932 | +0.03(+1.24%) |
May 03, 2024 | 2.380 | 2.530 | 2.282 | 2.410 | 178,489 | +0.11(+4.78%) |
May 02, 2024 | 2.380 | 2.390 | 2.240 | 2.300 | 118,903 | +0.01(+0.44%) |
May 01, 2024 | 2.430 | 2.430 | 2.126 | 2.290 | 146,819 | -0.10(-4.18%) |
Apr 30, 2024 | 2.380 | 2.400 | 2.290 | 2.390 | 92,498 | +0.02(+0.84%) |
Apr 29, 2024 | 2.070 | 2.430 | 2.050 | 2.370 | 319,719 | +0.31(+15.05%) |
Apr 26, 2024 | 2.050 | 2.080 | 2.000 | 2.060 | 81,544 | +0.04(+1.98%) |
Apr 25, 2024 | 1.970 | 2.100 | 1.910 | 2.020 | 67,377 | +0.05(+2.54%) |
Apr 24, 2024 | 2.180 | 2.200 | 1.960 | 1.970 | 100,805 | -0.19(-8.80%) |
Apr 23, 2024 | 2.010 | 2.200 | 1.990 | 2.160 | 190,022 | +0.14(+6.93%) |
Apr 22, 2024 | 2.000 | 2.200 | 1.920 | 2.020 | 313,123 | +0.16(+8.60%) |
Apr 19, 2024 | 2.110 | 2.183 | 1.770 | 1.860 | 420,856 | -0.13(-6.53%) |
Apr 18, 2024 | 1.550 | 2.000 | 1.550 | 1.990 | 351,328 | +0.42(+26.75%) |
Apr 17, 2024 | 1.580 | 1.680 | 1.550 | 1.570 | 12,526 | -0.03(-1.88%) |
Apr 16, 2024 | 1.640 | 1.670 | 1.560 | 1.600 | 16,779 | -0.04(-2.44%) |
Apr 15, 2024 | 1.640 | 1.690 | 1.520 | 1.640 | 69,609 | -0.05(-2.96%) |
Apr 12, 2024 | 1.650 | 1.730 | 1.560 | 1.690 | 32,234 | +0.03(+1.81%) |
Apr 11, 2024 | 1.700 | 1.761 | 1.620 | 1.660 | 43,679 | -0.02(-1.19%) |
Apr 10, 2024 | 1.660 | 1.770 | 1.650 | 1.680 | 45,293 | +0.02(+1.20%) |
Apr 09, 2024 | 1.740 | 1.770 | 1.540 | 1.660 | 49,184 | -0.07(-4.05%) |
Apr 08, 2024 | 1.720 | 1.750 | 1.680 | 1.730 | 21,671 | +0.01(+0.58%) |
Apr 05, 2024 | 1.760 | 1.778 | 1.659 | 1.720 | 198,094 | -0.04(-2.27%) |
Apr 04, 2024 | 1.730 | 1.800 | 1.720 | 1.760 | 98,955 | +0.07(+4.14%) |
Apr 03, 2024 | 1.920 | 1.919 | 1.670 | 1.690 | 173,121 | -0.24(-12.44%) |
Apr 02, 2024 | 2.000 | 2.000 | 1.850 | 1.930 | 65,208 | -0.06(-3.02%) |
Apr 01, 2024 | 2.100 | 2.100 | 1.900 | 1.990 | 107,541 | -0.07(-3.40%) |
Mar 28, 2024 | 2.170 | 2.170 | 2.040 | 2.060 | 45,345 | -0.07(-3.29%) |
Mar 27, 2024 | 2.120 | 2.180 | 2.000 | 2.130 | 102,459 | +0.01(+0.47%) |
Mar 26, 2024 | 2.040 | 2.140 | 1.986 | 2.120 | 97,687 | +0.05(+2.42%) |
Mar 25, 2024 | 2.230 | 2.230 | 1.980 | 2.070 | 131,154 | +0.06(+2.99%) |
Mar 22, 2024 | 2.070 | 2.210 | 1.950 | 2.010 | 613,579 | +0.13(+6.91%) |
Mar 21, 2024 | 1.660 | 1.920 | 1.660 | 1.880 | 526,883 | +0.19(+11.24%) |
Mar 20, 2024 | 1.620 | 1.690 | 1.610 | 1.690 | 14,937 | +0.07(+4.32%) |
Mar 19, 2024 | 1.620 | 1.730 | 1.610 | 1.620 | 20,928 | +0.00(+0.00%) |
Mar 18, 2024 | 1.590 | 1.670 | 1.530 | 1.620 | 38,542 | +0.08(+5.19%) |
Mar 15, 2024 | 1.595 | 1.640 | 1.520 | 1.540 | 55,751 | -0.06(-3.75%) |
Mar 14, 2024 | 1.700 | 1.700 | 1.570 | 1.600 | 30,937 | -0.07(-4.19%) |
Mar 13, 2024 | 1.620 | 1.790 | 1.620 | 1.670 | 29,368 | +0.04(+2.45%) |
Mar 12, 2024 | 1.760 | 1.790 | 1.620 | 1.630 | 80,066 | -0.10(-5.78%) |
Mar 11, 2024 | 1.700 | 1.764 | 1.600 | 1.730 | 51,473 | +0.06(+3.59%) |
Mar 08, 2024 | 1.710 | 1.720 | 1.670 | 1.670 | 31,238 | -0.05(-2.91%) |
Mar 07, 2024 | 1.710 | 1.740 | 1.670 | 1.720 | 30,340 | +0.01(+0.58%) |
Mar 06, 2024 | 1.680 | 1.710 | 1.650 | 1.710 | 11,310 | +0.07(+4.27%) |
Mar 05, 2024 | 1.650 | 1.731 | 1.611 | 1.640 | 32,717 | -0.02(-1.20%) |
Mar 04, 2024 | 1.700 | 1.778 | 1.630 | 1.660 | 69,084 | +0.05(+3.11%) |
Mar 01, 2024 | 1.840 | 1.850 | 1.550 | 1.610 | 176,960 | -0.19(-10.56%) |
Feb 29, 2024 | 1.880 | 1.880 | 1.800 | 1.800 | 102,880 | -0.04(-2.17%) |
Feb 28, 2024 | 1.870 | 1.880 | 1.820 | 1.840 | 72,630 | +0.01(+0.55%) |
Feb 27, 2024 | 1.900 | 1.900 | 1.800 | 1.830 | 38,997 | +0.00(+0.00%) |
Feb 26, 2024 | 1.910 | 1.911 | 1.800 | 1.830 | 42,224 | -0.05(-2.66%) |
Feb 23, 2024 | 1.880 | 1.880 | 1.800 | 1.880 | 25,668 | +0.06(+3.30%) |
Feb 22, 2024 | 1.820 | 1.890 | 1.820 | 1.820 | 24,357 | -0.03(-1.62%) |
Feb 21, 2024 | 1.860 | 1.890 | 1.840 | 1.850 | 41,105 | +0.03(+1.65%) |
Feb 20, 2024 | 1.910 | 1.910 | 1.760 | 1.820 | 40,457 | -0.01(-0.55%) |
Feb 16, 2024 | 1.900 | 1.970 | 1.800 | 1.830 | 46,250 | +0.00(+0.00%) |
Feb 15, 2024 | 1.710 | 1.850 | 1.710 | 1.830 | 47,879 | +0.06(+3.39%) |
Feb 14, 2024 | 1.820 | 1.820 | 1.720 | 1.770 | 19,764 | +0.04(+2.31%) |
Feb 13, 2024 | 1.850 | 1.850 | 1.660 | 1.730 | 31,871 | -0.02(-1.14%) |
Feb 12, 2024 | 1.820 | 1.840 | 1.745 | 1.750 | 30,313 | -0.04(-2.23%) |
Feb 09, 2024 | 1.690 | 1.830 | 1.690 | 1.790 | 21,924 | +0.10(+5.92%) |
Feb 08, 2024 | 1.800 | 1.800 | 1.650 | 1.690 | 38,335 | -0.07(-3.98%) |
Feb 07, 2024 | 1.750 | 1.760 | 1.740 | 1.760 | 19,509 | -0.05(-2.76%) |
Feb 06, 2024 | 1.790 | 1.840 | 1.750 | 1.810 | 21,999 | +0.06(+3.43%) |
Feb 05, 2024 | 1.770 | 1.770 | 1.690 | 1.750 | 13,463 | +0.02(+1.16%) |
Feb 02, 2024 | 1.810 | 1.870 | 1.680 | 1.730 | 32,954 | -0.04(-2.26%) |
Feb 01, 2024 | 1.760 | 1.828 | 1.701 | 1.770 | 17,040 | -0.01(-0.56%) |
Jan 31, 2024 | 1.770 | 1.837 | 1.740 | 1.780 | 11,860 | -0.03(-1.66%) |
Jan 30, 2024 | 1.820 | 2.030 | 1.795 | 1.810 | 92,893 | -0.05(-2.69%) |
Jan 29, 2024 | 1.750 | 1.940 | 1.750 | 1.860 | 31,406 | +0.04(+2.20%) |
Jan 26, 2024 | 1.780 | 1.950 | 1.760 | 1.820 | 37,213 | +0.01(+0.55%) |
Jan 25, 2024 | 1.850 | 1.950 | 1.680 | 1.810 | 74,343 | +0.01(+0.56%) |
Jan 24, 2024 | 1.740 | 1.800 | 1.680 | 1.800 | 288,288 | +0.10(+5.88%) |
Jan 23, 2024 | 1.820 | 1.820 | 1.600 | 1.700 | 20,852 | -0.04(-2.30%) |
Jan 22, 2024 | 1.730 | 1.800 | 1.720 | 1.740 | 15,880 | +0.07(+4.19%) |
Jan 19, 2024 | 1.650 | 1.720 | 1.591 | 1.670 | 20,800 | +0.04(+2.45%) |
Jan 18, 2024 | 1.720 | 1.720 | 1.610 | 1.630 | 16,945 | -0.06(-3.55%) |
Jan 17, 2024 | 1.720 | 1.720 | 1.550 | 1.690 | 230,491 | +0.03(+1.81%) |
Jan 16, 2024 | 1.800 | 1.800 | 1.600 | 1.660 | 49,487 | -0.07(-4.05%) |
Jan 12, 2024 | 1.760 | 1.800 | 1.710 | 1.730 | 8,769 | -0.04(-2.25%) |
Jan 11, 2024 | 1.880 | 1.880 | 1.600 | 1.770 | 53,544 | -0.07(-3.80%) |
Jan 10, 2024 | 1.920 | 1.950 | 1.740 | 1.840 | 87,456 | -0.06(-3.16%) |
Jan 09, 2024 | 1.940 | 1.993 | 1.890 | 1.900 | 40,512 | -0.04(-1.81%) |
Jan 08, 2024 | 1.920 | 2.070 | 1.850 | 1.935 | 310,830 | +0.10(+5.74%) |
Jan 05, 2024 | 1.910 | 1.910 | 1.760 | 1.830 | 27,695 | -0.01(-0.54%) |
Jan 04, 2024 | 1.990 | 1.990 | 1.800 | 1.840 | 66,355 | -0.06(-3.16%) |
Jan 03, 2024 | 1.870 | 1.920 | 1.795 | 1.900 | 130,773 | +0.02(+1.06%) |
Jan 02, 2024 | 1.840 | 2.000 | 1.810 | 1.880 | 103,929 | +0.08(+4.44%) |
Dec 29, 2023 | 1.900 | 1.900 | 1.760 | 1.800 | 49,670 | -0.06(-3.23%) |
Dec 28, 2023 | 1.870 | 2.001 | 1.800 | 1.860 | 104,435 | +0.08(+4.49%) |
Dec 27, 2023 | 1.760 | 1.830 | 1.710 | 1.780 | 81,537 | +0.02(+0.85%) |
Dec 26, 2023 | 1.550 | 2.000 | 1.530 | 1.765 | 372,857 | +0.23(+15.36%) |
Dec 22, 2023 | 1.460 | 1.540 | 1.430 | 1.530 | 39,253 | +0.05(+3.38%) |
Dec 21, 2023 | 1.460 | 1.500 | 1.440 | 1.480 | 54,878 | +0.01(+0.68%) |
Dec 20, 2023 | 1.540 | 1.544 | 1.440 | 1.470 | 93,677 | -0.04(-2.65%) |
Dec 19, 2023 | 1.560 | 1.570 | 1.480 | 1.510 | 44,452 | -0.04(-2.58%) |
Dec 18, 2023 | 1.570 | 1.600 | 1.480 | 1.550 | 82,713 | +0.03(+1.97%) |
Dec 15, 2023 | 1.450 | 1.540 | 1.410 | 1.520 | 123,757 | +0.11(+7.80%) |
Dec 14, 2023 | 1.430 | 1.450 | 1.350 | 1.410 | 105,825 | +0.01(+0.71%) |
Dec 13, 2023 | 1.440 | 1.450 | 1.340 | 1.400 | 100,551 | +0.05(+3.70%) |
Dec 12, 2023 | 1.370 | 1.450 | 1.270 | 1.350 | 101,587 | +0.04(+3.05%) |
Dec 11, 2023 | 1.330 | 1.350 | 1.240 | 1.310 | 72,987 | +0.04(+3.15%) |
Dec 08, 2023 | 1.240 | 1.330 | 1.240 | 1.270 | 33,345 | +0.01(+0.79%) |
Dec 07, 2023 | 1.301 | 1.360 | 1.240 | 1.260 | 90,334 | -0.02(-1.56%) |
Dec 06, 2023 | 1.316 | 1.352 | 1.230 | 1.280 | 51,170 | -0.01(-0.78%) |
Dec 05, 2023 | 1.370 | 1.380 | 1.270 | 1.290 | 81,079 | -0.04(-3.01%) |
Dec 04, 2023 | 1.140 | 1.420 | 1.120 | 1.330 | 218,490 | +0.19(+16.67%) |
Dec 01, 2023 | 1.120 | 1.160 | 1.120 | 1.140 | 38,488 | -0.01(-0.87%) |
Nov 30, 2023 | 1.120 | 1.180 | 1.110 | 1.150 | 45,301 | +0.03(+2.68%) |
Nov 29, 2023 | 1.180 | 1.190 | 1.110 | 1.120 | 50,809 | -0.08(-6.67%) |
Nov 28, 2023 | 1.200 | 1.230 | 1.180 | 1.200 | 28,140 | +0.00(+0.00%) |
Nov 27, 2023 | 1.190 | 1.230 | 1.180 | 1.200 | 62,057 | +0.02(+1.69%) |
Nov 24, 2023 | 1.140 | 1.180 | 1.110 | 1.180 | 43,669 | +0.02(+1.72%) |
Nov 22, 2023 | 1.200 | 1.200 | 1.140 | 1.160 | 31,401 | -0.04(-3.33%) |
Nov 21, 2023 | 1.270 | 1.270 | 1.180 | 1.200 | 5,490 | -0.02(-1.64%) |
Nov 20, 2023 | 1.260 | 1.290 | 1.200 | 1.220 | 45,270 | -0.05(-3.94%) |
Nov 17, 2023 | 1.290 | 1.290 | 1.150 | 1.270 | 104,631 | +0.02(+1.60%) |
Nov 16, 2023 | 1.220 | 1.300 | 1.220 | 1.250 | 40,997 | +0.00(+0.00%) |
Nov 15, 2023 | 1.290 | 1.360 | 1.220 | 1.250 | 81,806 | +0.00(+0.00%) |
Nov 14, 2023 | 1.170 | 1.300 | 1.170 | 1.250 | 99,511 | +0.05(+4.17%) |
Nov 13, 2023 | 1.160 | 1.200 | 1.150 | 1.200 | 57,442 | +0.04(+3.45%) |
Nov 10, 2023 | 1.170 | 1.210 | 1.150 | 1.160 | 31,179 | +0.01(+0.87%) |
Nov 09, 2023 | 1.160 | 1.190 | 1.070 | 1.150 | 71,807 | -0.06(-4.96%) |
Nov 08, 2023 | 1.180 | 1.220 | 1.100 | 1.210 | 147,988 | +0.01(+0.83%) |
Nov 07, 2023 | 1.260 | 1.260 | 1.200 | 1.200 | 28,915 | -0.02(-1.64%) |
Nov 06, 2023 | 1.260 | 1.300 | 1.200 | 1.220 | 24,416 | -0.01(-0.81%) |
Nov 03, 2023 | 1.330 | 1.351 | 1.190 | 1.230 | 158,194 | +0.02(+1.65%) |
Nov 02, 2023 | 1.370 | 1.370 | 1.100 | 1.210 | 478,329 | -0.14(-10.37%) |
Nov 01, 2023 | 1.530 | 1.580 | 1.310 | 1.350 | 186,678 | -0.21(-13.46%) |
Oct 31, 2023 | 1.580 | 1.600 | 1.490 | 1.560 | 114,400 | -0.02(-1.27%) |
Oct 30, 2023 | 1.670 | 1.710 | 1.540 | 1.580 | 198,519 | -0.01(-0.88%) |
Oct 27, 2023 | 1.470 | 1.670 | 1.450 | 1.594 | 174,573 | +0.10(+6.99%) |
Oct 26, 2023 | 1.450 | 1.500 | 1.390 | 1.490 | 43,128 | +0.06(+4.20%) |
Oct 25, 2023 | 1.390 | 1.520 | 1.365 | 1.430 | 63,372 | +0.09(+6.72%) |
Oct 24, 2023 | 1.420 | 1.420 | 1.310 | 1.340 | 42,411 | +0.01(+0.75%) |
Oct 23, 2023 | 1.250 | 1.340 | 1.250 | 1.330 | 25,001 | +0.03(+2.31%) |
Oct 20, 2023 | 1.330 | 1.350 | 1.290 | 1.300 | 24,344 | -0.03(-2.26%) |
Oct 19, 2023 | 1.440 | 1.458 | 1.310 | 1.330 | 88,999 | -0.12(-8.28%) |
Oct 18, 2023 | 1.540 | 1.570 | 1.409 | 1.450 | 30,109 | -0.08(-5.23%) |
Oct 17, 2023 | 1.557 | 1.625 | 1.520 | 1.530 | 82,075 | -0.02(-1.29%) |
Oct 16, 2023 | 1.480 | 1.670 | 1.440 | 1.550 | 141,607 | +0.07(+4.73%) |
Oct 13, 2023 | 1.460 | 1.510 | 1.460 | 1.480 | 70,245 | +0.02(+1.37%) |
Oct 12, 2023 | 1.480 | 1.500 | 1.407 | 1.460 | 56,785 | -0.04(-2.67%) |
Oct 11, 2023 | 1.440 | 1.630 | 1.440 | 1.500 | 218,476 | +0.02(+1.35%) |
Oct 10, 2023 | 1.580 | 1.582 | 1.420 | 1.480 | 40,413 | -0.08(-5.13%) |
Oct 09, 2023 | 1.500 | 1.580 | 1.500 | 1.560 | 9,212 | +0.03(+1.96%) |
Oct 06, 2023 | 1.595 | 1.595 | 1.400 | 1.530 | 87,424 | -0.08(-4.97%) |
Oct 05, 2023 | 1.700 | 1.806 | 1.600 | 1.610 | 149,766 | -0.08(-4.73%) |
Oct 04, 2023 | 1.570 | 1.710 | 1.495 | 1.690 | 90,973 | +0.15(+9.74%) |
Oct 03, 2023 | 1.550 | 1.600 | 1.400 | 1.540 | 98,440 | -0.01(-0.65%) |