Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.510 | 3.590 | 3.440 | 3.570 | 91,728 | +0.04(+1.13%) |
May 30, 2024 | 3.300 | 3.630 | 3.300 | 3.530 | 227,907 | +0.24(+7.29%) |
May 29, 2024 | 3.200 | 3.310 | 3.200 | 3.290 | 47,159 | +0.10(+3.13%) |
May 28, 2024 | 3.300 | 3.300 | 3.130 | 3.190 | 79,690 | -0.12(-3.63%) |
May 27, 2024 | 3.250 | 3.350 | 3.190 | 3.310 | 118,084 | +0.09(+2.80%) |
May 24, 2024 | 3.100 | 3.270 | 3.070 | 3.220 | 106,803 | +0.17(+5.57%) |
May 23, 2024 | 3.100 | 3.140 | 3.000 | 3.050 | 100,514 | +0.07(+2.35%) |
May 22, 2024 | 3.030 | 3.190 | 2.970 | 2.980 | 295,969 | -0.06(-1.97%) |
May 21, 2024 | 3.020 | 3.120 | 2.950 | 3.040 | 102,762 | +0.11(+3.75%) |
May 17, 2024 | 2.930 | 0 | -0.29(-9.01%) | |||
May 16, 2024 | 3.180 | 3.260 | 3.180 | 3.220 | 95,802 | +0.07(+2.22%) |
May 15, 2024 | 3.000 | 3.210 | 3.000 | 3.150 | 236,039 | +0.20(+6.78%) |
May 14, 2024 | 2.960 | 3.040 | 2.950 | 2.950 | 96,931 | -0.06(-1.99%) |
May 13, 2024 | 2.980 | 3.030 | 2.930 | 3.010 | 111,983 | +0.08(+2.73%) |
May 10, 2024 | 3.040 | 3.050 | 2.820 | 2.930 | 140,672 | -0.10(-3.30%) |
May 09, 2024 | 2.720 | 3.050 | 2.720 | 3.030 | 372,141 | +0.28(+10.18%) |
May 08, 2024 | 2.750 | 2.750 | 2.680 | 2.750 | 79,340 | +0.01(+0.36%) |
May 07, 2024 | 2.790 | 2.790 | 2.680 | 2.740 | 69,572 | -0.03(-1.08%) |
May 06, 2024 | 2.770 | 2.830 | 2.690 | 2.770 | 74,499 | +0.06(+2.21%) |
May 03, 2024 | 2.730 | 2.780 | 2.640 | 2.710 | 55,967 | -0.03(-1.09%) |
May 02, 2024 | 2.880 | 2.880 | 2.660 | 2.740 | 130,519 | -0.10(-3.52%) |
May 01, 2024 | 2.780 | 2.850 | 2.630 | 2.840 | 127,129 | +0.06(+2.16%) |
Apr 30, 2024 | 2.460 | 2.870 | 2.410 | 2.780 | 330,367 | +0.37(+15.35%) |
Apr 29, 2024 | 2.450 | 2.480 | 2.370 | 2.410 | 112,139 | -0.04(-1.63%) |
Apr 26, 2024 | 2.500 | 2.500 | 2.410 | 2.450 | 29,743 | -0.05(-2.00%) |
Apr 25, 2024 | 2.420 | 2.510 | 2.340 | 2.500 | 61,620 | +0.10(+4.17%) |
Apr 24, 2024 | 2.520 | 2.520 | 2.390 | 2.400 | 42,575 | -0.09(-3.61%) |
Apr 23, 2024 | 2.480 | 2.510 | 2.390 | 2.490 | 76,652 | +0.05(+2.05%) |
Apr 22, 2024 | 2.560 | 2.580 | 2.350 | 2.440 | 68,966 | -0.03(-1.21%) |
Apr 19, 2024 | 2.350 | 2.470 | 2.150 | 2.470 | 163,892 | +0.13(+5.56%) |
Apr 18, 2024 | 2.410 | 2.410 | 2.300 | 2.340 | 44,166 | -0.08(-3.31%) |
Apr 17, 2024 | 2.420 | 2.490 | 2.400 | 2.420 | 32,530 | +0.01(+0.41%) |
Apr 16, 2024 | 2.480 | 2.480 | 2.360 | 2.410 | 48,885 | -0.05(-2.03%) |
Apr 15, 2024 | 2.570 | 2.600 | 2.450 | 2.460 | 72,245 | -0.09(-3.53%) |
Apr 12, 2024 | 2.700 | 2.700 | 2.480 | 2.550 | 90,553 | -0.14(-5.20%) |
Apr 11, 2024 | 2.600 | 2.740 | 2.560 | 2.690 | 82,868 | +0.12(+4.67%) |
Apr 10, 2024 | 2.590 | 2.600 | 2.480 | 2.570 | 44,458 | -0.01(-0.39%) |
Apr 09, 2024 | 2.560 | 2.610 | 2.510 | 2.580 | 47,500 | +0.04(+1.57%) |
Apr 08, 2024 | 2.610 | 2.650 | 2.490 | 2.540 | 100,071 | -0.04(-1.55%) |
Apr 05, 2024 | 2.740 | 2.820 | 2.550 | 2.580 | 150,652 | -0.16(-5.84%) |
Apr 04, 2024 | 2.510 | 2.790 | 2.470 | 2.740 | 271,874 | +0.21(+8.30%) |
Apr 03, 2024 | 2.470 | 2.580 | 2.400 | 2.530 | 65,322 | +0.05(+2.02%) |
Apr 02, 2024 | 2.580 | 2.580 | 2.380 | 2.480 | 100,199 | -0.10(-3.88%) |
Apr 01, 2024 | 2.430 | 2.630 | 2.430 | 2.580 | 106,368 | +0.15(+6.17%) |
Mar 28, 2024 | 2.430 | 0 | -0.07(-2.80%) | |||
Mar 27, 2024 | 2.560 | 2.560 | 2.270 | 2.500 | 206,255 | +0.03(+1.21%) |
Mar 26, 2024 | 2.030 | 2.630 | 2.030 | 2.470 | 315,713 | +0.49(+24.75%) |
Mar 25, 2024 | 2.030 | 2.060 | 1.940 | 1.980 | 53,005 | -0.04(-1.98%) |
Mar 22, 2024 | 2.030 | 2.100 | 2.000 | 2.020 | 50,531 | -0.01(-0.49%) |
Mar 21, 2024 | 2.110 | 2.140 | 2.020 | 2.030 | 81,630 | -0.05(-2.40%) |
Mar 20, 2024 | 2.060 | 2.080 | 2.020 | 2.080 | 28,210 | +0.06(+2.97%) |
Mar 19, 2024 | 2.000 | 2.060 | 1.950 | 2.020 | 21,714 | +0.00(+0.00%) |
Mar 18, 2024 | 2.040 | 2.040 | 1.950 | 2.020 | 49,731 | -0.02(-0.98%) |
Mar 15, 2024 | 1.890 | 2.040 | 1.890 | 2.040 | 58,294 | +0.15(+7.94%) |
Mar 14, 2024 | 2.010 | 2.010 | 1.850 | 1.890 | 36,668 | -0.07(-3.57%) |
Mar 13, 2024 | 2.010 | 2.060 | 1.920 | 1.960 | 72,199 | +0.00(+0.00%) |
Mar 12, 2024 | 1.860 | 2.010 | 1.810 | 1.960 | 55,019 | +0.09(+4.81%) |
Mar 11, 2024 | 2.050 | 2.060 | 1.860 | 1.870 | 133,535 | -0.16(-7.88%) |
Mar 08, 2024 | 2.170 | 2.210 | 1.960 | 2.030 | 194,092 | -0.14(-6.45%) |
Mar 07, 2024 | 2.150 | 2.250 | 2.050 | 2.170 | 135,657 | +0.05(+2.36%) |
Mar 06, 2024 | 2.440 | 2.500 | 2.110 | 2.120 | 351,117 | -0.32(-13.11%) |
Mar 05, 2024 | 2.410 | 2.450 | 2.210 | 2.440 | 247,308 | +0.04(+1.67%) |
Mar 04, 2024 | 2.630 | 2.700 | 2.270 | 2.400 | 284,704 | -0.25(-9.43%) |
Mar 01, 2024 | 2.930 | 2.940 | 2.530 | 2.650 | 389,177 | -0.18(-6.36%) |
Feb 29, 2024 | 2.510 | 2.920 | 2.510 | 2.830 | 564,427 | +0.33(+13.20%) |
Feb 28, 2024 | 2.330 | 2.590 | 2.330 | 2.500 | 308,993 | +0.18(+7.76%) |
Feb 27, 2024 | 2.360 | 2.440 | 2.280 | 2.320 | 203,360 | -0.02(-0.85%) |
Feb 26, 2024 | 2.190 | 2.450 | 2.190 | 2.340 | 528,417 | +0.16(+7.34%) |
Feb 23, 2024 | 2.140 | 2.200 | 2.100 | 2.180 | 123,057 | +0.14(+6.86%) |
Feb 22, 2024 | 2.040 | 2.150 | 2.020 | 2.040 | 190,764 | +0.05(+2.51%) |
Feb 21, 2024 | 2.280 | 2.280 | 1.990 | 1.990 | 267,098 | -0.26(-11.56%) |
Feb 20, 2024 | 1.990 | 2.300 | 1.980 | 2.250 | 428,051 | +0.31(+15.98%) |
Feb 16, 2024 | 1.940 | 0 | -0.05(-2.51%) | |||
Feb 15, 2024 | 1.650 | 2.000 | 1.620 | 1.990 | 633,768 | +0.57(+40.14%) |
Feb 14, 2024 | 1.370 | 1.420 | 1.360 | 1.420 | 88,423 | +0.06(+4.41%) |
Feb 13, 2024 | 1.380 | 1.380 | 1.330 | 1.360 | 57,603 | -0.03(-2.16%) |
Feb 12, 2024 | 1.400 | 1.430 | 1.320 | 1.390 | 214,752 | -0.02(-1.42%) |
Feb 09, 2024 | 1.510 | 1.510 | 1.380 | 1.410 | 96,077 | -0.03(-2.08%) |
Feb 08, 2024 | 1.610 | 1.610 | 1.440 | 1.440 | 78,888 | -0.17(-10.56%) |
Feb 07, 2024 | 1.620 | 1.690 | 1.550 | 1.610 | 89,528 | -0.02(-1.23%) |
Feb 06, 2024 | 1.640 | 1.650 | 1.540 | 1.630 | 90,585 | -0.01(-0.61%) |
Feb 05, 2024 | 1.540 | 1.670 | 1.530 | 1.640 | 77,210 | +0.10(+6.49%) |
Feb 02, 2024 | 1.600 | 1.600 | 1.480 | 1.540 | 49,352 | -0.07(-4.35%) |
Feb 01, 2024 | 1.620 | 1.730 | 1.570 | 1.610 | 132,107 | -0.01(-0.62%) |
Jan 31, 2024 | 1.860 | 1.900 | 1.620 | 1.620 | 135,553 | -0.24(-12.90%) |
Jan 30, 2024 | 1.830 | 1.900 | 1.790 | 1.860 | 131,641 | +0.05(+2.76%) |
Jan 29, 2024 | 1.760 | 1.830 | 1.650 | 1.810 | 190,320 | +0.11(+6.47%) |
Jan 26, 2024 | 1.530 | 1.700 | 1.530 | 1.700 | 109,590 | +0.17(+11.11%) |
Jan 25, 2024 | 1.440 | 1.540 | 1.440 | 1.530 | 50,620 | +0.09(+6.25%) |
Jan 24, 2024 | 1.490 | 1.490 | 1.420 | 1.440 | 46,038 | -0.08(-5.26%) |
Jan 23, 2024 | 1.550 | 1.550 | 1.460 | 1.520 | 55,600 | -0.02(-1.30%) |
Jan 22, 2024 | 1.460 | 1.540 | 1.410 | 1.540 | 145,457 | +0.10(+6.94%) |
Jan 19, 2024 | 1.450 | 1.450 | 1.400 | 1.440 | 37,130 | +0.01(+0.70%) |
Jan 18, 2024 | 1.430 | 1.430 | 1.360 | 1.430 | 43,768 | +0.02(+1.42%) |
Jan 17, 2024 | 1.430 | 1.470 | 1.360 | 1.410 | 128,640 | +0.01(+0.71%) |
Jan 16, 2024 | 1.410 | 1.410 | 1.360 | 1.400 | 43,652 | +0.01(+0.72%) |
Jan 15, 2024 | 1.400 | 1.440 | 1.370 | 1.390 | 14,991 | -0.01(-0.71%) |
Jan 12, 2024 | 1.380 | 1.450 | 1.360 | 1.400 | 78,320 | +0.01(+0.72%) |
Jan 11, 2024 | 1.370 | 1.390 | 1.330 | 1.390 | 53,664 | +0.04(+2.96%) |
Jan 10, 2024 | 1.400 | 1.400 | 1.300 | 1.350 | 215,214 | -0.03(-2.17%) |
Jan 09, 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 148,506 | +0.02(+1.47%) |
Jan 08, 2024 | 1.210 | 1.370 | 1.210 | 1.360 | 103,821 | +0.15(+12.40%) |
Jan 05, 2024 | 1.190 | 1.220 | 1.190 | 1.210 | 25,940 | +0.01(+0.83%) |
Jan 04, 2024 | 1.220 | 1.220 | 1.180 | 1.200 | 23,099 | +0.00(+0.00%) |
Jan 03, 2024 | 1.180 | 1.210 | 1.180 | 1.200 | 22,242 | +0.01(+0.84%) |
Jan 02, 2024 | 1.130 | 1.200 | 1.130 | 1.190 | 43,635 | +0.09(+8.18%) |
Dec 29, 2023 | 1.100 | 0 | -0.06(-5.17%) | |||
Dec 28, 2023 | 1.140 | 1.160 | 1.100 | 1.160 | 30,473 | +0.02(+1.75%) |
Dec 27, 2023 | 1.140 | 1.140 | 1.110 | 1.140 | 31,616 | +0.02(+1.79%) |
Dec 22, 2023 | 1.120 | 0 | -0.04(-3.45%) | |||
Dec 21, 2023 | 1.180 | 1.180 | 1.140 | 1.160 | 46,879 | -0.01(-0.85%) |
Dec 20, 2023 | 1.170 | 1.200 | 1.150 | 1.170 | 45,300 | +0.00(+0.00%) |
Dec 19, 2023 | 1.110 | 1.170 | 1.110 | 1.170 | 27,544 | +0.07(+6.36%) |
Dec 18, 2023 | 1.150 | 1.170 | 1.090 | 1.100 | 29,150 | -0.05(-4.35%) |
Dec 15, 2023 | 1.190 | 1.220 | 1.150 | 1.150 | 35,565 | -0.07(-5.74%) |
Dec 14, 2023 | 1.160 | 1.230 | 1.160 | 1.220 | 37,450 | +0.01(+0.83%) |
Dec 13, 2023 | 1.260 | 1.260 | 1.190 | 1.210 | 18,100 | -0.04(-3.20%) |
Dec 12, 2023 | 1.280 | 1.290 | 1.250 | 1.250 | 25,703 | -0.02(-1.57%) |
Dec 11, 2023 | 1.340 | 1.350 | 1.270 | 1.270 | 36,430 | -0.04(-3.05%) |
Dec 08, 2023 | 1.320 | 1.400 | 1.310 | 1.310 | 133,432 | +0.01(+0.77%) |
Dec 07, 2023 | 1.310 | 1.310 | 1.270 | 1.300 | 51,890 | +0.03(+2.36%) |
Dec 06, 2023 | 1.270 | 1.330 | 1.260 | 1.270 | 44,667 | -0.02(-1.55%) |
Dec 05, 2023 | 1.290 | 1.350 | 1.280 | 1.290 | 79,795 | +0.00(+0.00%) |
Dec 04, 2023 | 1.280 | 1.290 | 1.230 | 1.290 | 23,765 | +0.01(+0.78%) |
Dec 01, 2023 | 1.260 | 1.280 | 1.240 | 1.280 | 33,500 | +0.02(+1.59%) |
Nov 30, 2023 | 1.240 | 1.280 | 1.230 | 1.260 | 73,956 | +0.02(+1.61%) |
Nov 29, 2023 | 1.200 | 1.240 | 1.170 | 1.240 | 38,196 | +0.06(+5.08%) |
Nov 28, 2023 | 1.210 | 1.220 | 1.180 | 1.180 | 14,000 | -0.01(-0.84%) |
Nov 27, 2023 | 1.220 | 1.220 | 1.190 | 1.190 | 72,258 | -0.01(-0.83%) |
Nov 24, 2023 | 1.180 | 1.210 | 1.180 | 1.200 | 32,805 | +0.02(+1.69%) |
Nov 23, 2023 | 1.150 | 1.190 | 1.140 | 1.180 | 16,425 | +0.03(+2.61%) |
Nov 22, 2023 | 1.160 | 1.170 | 1.120 | 1.150 | 47,590 | +0.00(+0.00%) |
Nov 21, 2023 | 1.220 | 1.220 | 1.150 | 1.150 | 64,007 | -0.06(-4.96%) |
Nov 20, 2023 | 1.150 | 1.210 | 1.150 | 1.210 | 29,100 | +0.04(+3.42%) |
Nov 17, 2023 | 1.140 | 1.170 | 1.120 | 1.170 | 22,700 | +0.03(+2.63%) |
Nov 16, 2023 | 1.160 | 1.180 | 1.140 | 1.140 | 26,928 | +0.00(+0.00%) |
Nov 15, 2023 | 1.160 | 1.170 | 1.110 | 1.140 | 43,661 | -0.05(-4.20%) |
Nov 14, 2023 | 1.060 | 1.190 | 1.060 | 1.190 | 76,767 | +0.15(+14.42%) |
Nov 13, 2023 | 1.030 | 1.050 | 1.020 | 1.040 | 28,195 | +0.02(+1.96%) |
Nov 10, 2023 | 1.080 | 1.120 | 1.020 | 1.020 | 62,204 | -0.04(-3.77%) |
Nov 09, 2023 | 1.120 | 1.150 | 1.060 | 1.060 | 38,254 | -0.06(-5.36%) |
Nov 08, 2023 | 1.170 | 1.200 | 1.120 | 1.120 | 31,037 | -0.05(-4.27%) |
Nov 07, 2023 | 1.180 | 1.190 | 1.150 | 1.170 | 29,562 | +0.02(+1.74%) |
Nov 06, 2023 | 1.170 | 1.190 | 1.150 | 1.150 | 25,200 | -0.03(-2.54%) |
Nov 03, 2023 | 1.170 | 1.180 | 1.150 | 1.180 | 55,052 | +0.02(+1.72%) |
Nov 02, 2023 | 1.180 | 1.180 | 1.130 | 1.160 | 36,413 | +0.00(+0.00%) |
Nov 01, 2023 | 1.170 | 1.200 | 1.160 | 1.160 | 33,520 | -0.01(-0.85%) |
Oct 31, 2023 | 1.170 | 1.170 | 1.130 | 1.170 | 18,400 | +0.01(+0.86%) |
Oct 30, 2023 | 1.140 | 1.160 | 1.120 | 1.160 | 24,790 | +0.01(+0.87%) |
Oct 27, 2023 | 1.140 | 1.170 | 1.080 | 1.150 | 59,849 | +0.05(+4.55%) |
Oct 26, 2023 | 1.080 | 1.120 | 1.050 | 1.100 | 29,400 | +0.04(+3.77%) |
Oct 25, 2023 | 1.110 | 1.160 | 1.060 | 1.060 | 69,952 | -0.04(-3.64%) |
Oct 24, 2023 | 0.9200 | 1.100 | 0.9200 | 1.100 | 123,000 | +0.19(+20.88%) |
Oct 23, 2023 | 0.9700 | 0.9900 | 0.9100 | 0.9100 | 27,211 | -0.03(-3.19%) |
Oct 20, 2023 | 1.000 | 1.010 | 0.9400 | 0.9400 | 35,606 | -0.05(-5.05%) |
Oct 19, 2023 | 1.060 | 1.060 | 0.9800 | 0.9900 | 102,305 | -0.06(-5.71%) |
Oct 18, 2023 | 1.100 | 1.130 | 1.050 | 1.050 | 46,050 | -0.05(-4.55%) |
Oct 17, 2023 | 1.090 | 1.100 | 1.080 | 1.100 | 76,803 | +0.00(+0.00%) |
Oct 16, 2023 | 1.120 | 1.150 | 1.100 | 1.100 | 41,530 | +0.00(+0.00%) |
Oct 13, 2023 | 1.380 | 1.380 | 1.100 | 1.100 | 152,411 | -0.22(-16.67%) |
Oct 12, 2023 | 1.260 | 1.390 | 1.240 | 1.320 | 267,919 | +0.08(+6.45%) |
Oct 11, 2023 | 1.250 | 1.270 | 1.140 | 1.240 | 103,480 | +0.04(+3.33%) |
Oct 10, 2023 | 1.160 | 1.230 | 1.100 | 1.200 | 115,567 | +0.02(+1.69%) |
Oct 06, 2023 | 1.180 | 0 | +0.10(+9.26%) | |||
Oct 05, 2023 | 1.090 | 1.110 | 1.070 | 1.080 | 40,671 | -0.01(-0.92%) |
Oct 04, 2023 | 1.080 | 1.100 | 1.080 | 1.090 | 6,593 | +0.03(+2.83%) |
Oct 03, 2023 | 1.180 | 1.180 | 1.060 | 1.060 | 60,800 | -0.10(-8.62%) |