Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 1.750 | 1.830 | 1.720 | 1.730 | 227,670 | +0.06(+3.59%) |
Jun 11, 2024 | 1.650 | 1.680 | 1.635 | 1.670 | 147,096 | +0.01(+0.60%) |
Jun 10, 2024 | 1.650 | 1.700 | 1.650 | 1.660 | 133,897 | +0.01(+0.61%) |
Jun 07, 2024 | 1.690 | 1.720 | 1.650 | 1.650 | 233,736 | -0.05(-2.94%) |
Jun 06, 2024 | 1.720 | 1.725 | 1.700 | 1.700 | 125,848 | -0.02(-1.16%) |
Jun 05, 2024 | 1.700 | 1.770 | 1.700 | 1.720 | 181,835 | +0.02(+1.18%) |
Jun 04, 2024 | 1.760 | 1.790 | 1.700 | 1.700 | 263,748 | -0.04(-2.30%) |
Jun 03, 2024 | 1.820 | 1.835 | 1.690 | 1.740 | 364,624 | +0.03(+1.75%) |
May 31, 2024 | 1.810 | 1.816 | 1.710 | 1.710 | 346,045 | -0.09(-5.00%) |
May 30, 2024 | 1.800 | 1.855 | 1.790 | 1.800 | 185,641 | -0.01(-0.55%) |
May 29, 2024 | 1.820 | 1.840 | 1.750 | 1.810 | 364,318 | -0.04(-2.16%) |
May 28, 2024 | 1.940 | 1.940 | 1.830 | 1.850 | 301,544 | -0.10(-5.13%) |
May 24, 2024 | 1.970 | 2.060 | 1.875 | 1.950 | 581,001 | -0.15(-7.14%) |
May 23, 2024 | 2.100 | 2.140 | 2.020 | 2.100 | 432,690 | +0.02(+0.96%) |
May 22, 2024 | 1.970 | 2.170 | 1.970 | 2.080 | 503,633 | +0.10(+5.05%) |
May 21, 2024 | 1.960 | 2.005 | 1.950 | 1.980 | 184,632 | +0.01(+0.51%) |
May 20, 2024 | 1.980 | 2.010 | 1.960 | 1.970 | 121,912 | +0.00(+0.00%) |
May 17, 2024 | 2.010 | 2.040 | 1.951 | 1.970 | 178,135 | -0.03(-1.50%) |
May 16, 2024 | 1.950 | 2.010 | 1.930 | 2.000 | 269,886 | +0.05(+2.56%) |
May 15, 2024 | 2.040 | 2.050 | 1.939 | 1.950 | 215,384 | -0.06(-2.99%) |
May 14, 2024 | 1.960 | 2.070 | 1.930 | 2.010 | 417,112 | +0.10(+5.24%) |
May 13, 2024 | 1.830 | 1.960 | 1.822 | 1.910 | 235,527 | +0.09(+4.95%) |
May 10, 2024 | 1.880 | 1.900 | 1.810 | 1.820 | 185,112 | -0.05(-2.67%) |
May 09, 2024 | 1.830 | 1.900 | 1.830 | 1.870 | 137,023 | +0.01(+0.54%) |
May 08, 2024 | 1.860 | 1.880 | 1.830 | 1.860 | 113,501 | -0.02(-1.06%) |
May 07, 2024 | 1.920 | 1.920 | 1.870 | 1.880 | 127,604 | -0.04(-2.08%) |
May 06, 2024 | 1.900 | 1.930 | 1.880 | 1.920 | 126,703 | +0.05(+2.67%) |
May 03, 2024 | 1.880 | 1.990 | 1.860 | 1.870 | 261,157 | +0.04(+2.19%) |
May 02, 2024 | 1.790 | 1.840 | 1.760 | 1.830 | 155,427 | +0.05(+2.81%) |
May 01, 2024 | 1.780 | 1.870 | 1.780 | 1.780 | 143,597 | -0.05(-2.73%) |
Apr 30, 2024 | 1.930 | 1.930 | 1.810 | 1.830 | 203,007 | -0.12(-6.15%) |
Apr 29, 2024 | 1.900 | 2.000 | 1.890 | 1.950 | 297,646 | +0.06(+3.17%) |
Apr 26, 2024 | 1.810 | 1.920 | 1.800 | 1.890 | 234,601 | +0.08(+4.42%) |
Apr 25, 2024 | 1.820 | 1.880 | 1.770 | 1.810 | 357,988 | -0.03(-1.63%) |
Apr 24, 2024 | 1.670 | 1.850 | 1.660 | 1.840 | 747,592 | +0.15(+8.88%) |
Apr 23, 2024 | 1.660 | 1.725 | 1.620 | 1.690 | 367,832 | +0.10(+6.29%) |
Apr 22, 2024 | 1.700 | 1.710 | 1.590 | 1.590 | 468,367 | -0.11(-6.47%) |
Apr 19, 2024 | 1.710 | 1.770 | 1.700 | 1.700 | 340,084 | -0.04(-2.30%) |
Apr 18, 2024 | 1.800 | 1.810 | 1.715 | 1.740 | 407,613 | -0.04(-2.25%) |
Apr 17, 2024 | 1.850 | 1.895 | 1.770 | 1.780 | 284,636 | -0.07(-3.78%) |
Apr 16, 2024 | 1.850 | 1.852 | 1.795 | 1.850 | 316,949 | -0.01(-0.54%) |
Apr 15, 2024 | 2.030 | 2.040 | 1.850 | 1.860 | 386,240 | -0.15(-7.46%) |
Apr 12, 2024 | 2.160 | 2.185 | 1.990 | 2.010 | 377,791 | -0.17(-7.80%) |
Apr 11, 2024 | 2.110 | 2.190 | 2.080 | 2.180 | 349,585 | +0.04(+1.87%) |
Apr 10, 2024 | 2.150 | 2.150 | 2.040 | 2.140 | 438,784 | -0.06(-2.73%) |
Apr 09, 2024 | 2.150 | 2.280 | 2.140 | 2.200 | 333,625 | +0.05(+2.33%) |
Apr 08, 2024 | 2.040 | 2.170 | 2.040 | 2.150 | 298,862 | +0.07(+3.37%) |
Apr 05, 2024 | 2.120 | 2.170 | 2.070 | 2.080 | 467,872 | -0.07(-3.26%) |
Apr 04, 2024 | 2.060 | 2.215 | 2.005 | 2.150 | 1,216,719 | +0.19(+9.69%) |
Apr 03, 2024 | 2.110 | 2.125 | 1.900 | 1.960 | 1,733,421 | -0.40(-16.95%) |
Apr 02, 2024 | 2.300 | 2.410 | 2.170 | 2.360 | 977,482 | +0.02(+0.85%) |
Apr 01, 2024 | 1.940 | 2.490 | 1.940 | 2.340 | 2,550,758 | +0.41(+21.24%) |
Mar 28, 2024 | 1.980 | 2.055 | 1.924 | 1.930 | 453,682 | -0.10(-4.93%) |
Mar 27, 2024 | 1.920 | 2.030 | 1.915 | 2.030 | 430,504 | +0.12(+6.28%) |
Mar 26, 2024 | 1.910 | 1.970 | 1.905 | 1.910 | 373,931 | +0.03(+1.60%) |
Mar 25, 2024 | 1.860 | 1.935 | 1.860 | 1.880 | 462,074 | +0.03(+1.62%) |
Mar 22, 2024 | 1.980 | 1.990 | 1.830 | 1.850 | 878,986 | -0.11(-5.61%) |
Mar 21, 2024 | 1.960 | 2.040 | 1.940 | 1.960 | 254,857 | +0.01(+0.51%) |
Mar 20, 2024 | 1.800 | 1.980 | 1.795 | 1.950 | 357,628 | +0.14(+7.73%) |
Mar 19, 2024 | 1.780 | 1.840 | 1.770 | 1.810 | 275,838 | +0.00(+0.00%) |
Mar 18, 2024 | 1.890 | 1.910 | 1.790 | 1.810 | 478,354 | -0.03(-1.63%) |
Mar 15, 2024 | 1.850 | 1.940 | 1.840 | 1.840 | 2,045,605 | -0.01(-0.54%) |
Mar 14, 2024 | 1.950 | 1.950 | 1.830 | 1.850 | 666,525 | -0.11(-5.61%) |
Mar 13, 2024 | 2.020 | 2.100 | 1.960 | 1.960 | 701,129 | -0.06(-2.97%) |
Mar 12, 2024 | 2.120 | 2.120 | 2.020 | 2.020 | 567,740 | -0.13(-6.05%) |
Mar 11, 2024 | 2.180 | 2.290 | 2.140 | 2.150 | 248,219 | -0.08(-3.59%) |
Mar 08, 2024 | 2.190 | 2.270 | 2.155 | 2.230 | 604,497 | +0.05(+2.29%) |
Mar 07, 2024 | 2.030 | 2.230 | 2.020 | 2.180 | 599,713 | +0.16(+7.92%) |
Mar 06, 2024 | 2.020 | 2.100 | 1.990 | 2.020 | 525,624 | +0.00(+0.00%) |
Mar 05, 2024 | 2.080 | 2.090 | 2.020 | 2.020 | 432,174 | -0.08(-3.81%) |
Mar 04, 2024 | 2.300 | 2.300 | 2.090 | 2.100 | 631,986 | -0.17(-7.49%) |
Mar 01, 2024 | 2.230 | 2.310 | 2.200 | 2.270 | 514,297 | +0.04(+1.79%) |
Feb 29, 2024 | 2.270 | 2.500 | 2.200 | 2.230 | 984,480 | +0.01(+0.45%) |
Feb 28, 2024 | 2.140 | 2.310 | 2.140 | 2.220 | 759,663 | +0.05(+2.30%) |
Feb 27, 2024 | 2.070 | 2.210 | 2.070 | 2.170 | 587,630 | +0.12(+5.85%) |
Feb 26, 2024 | 1.960 | 2.100 | 1.920 | 2.050 | 338,654 | +0.07(+3.54%) |
Feb 23, 2024 | 1.970 | 2.050 | 1.920 | 1.980 | 400,462 | +0.01(+0.51%) |
Feb 22, 2024 | 2.050 | 2.095 | 1.970 | 1.970 | 403,470 | -0.06(-2.96%) |
Feb 21, 2024 | 2.100 | 2.115 | 2.020 | 2.030 | 388,028 | -0.11(-5.14%) |
Feb 20, 2024 | 2.130 | 2.155 | 2.050 | 2.140 | 361,167 | -0.01(-0.47%) |
Feb 16, 2024 | 2.110 | 2.192 | 2.070 | 2.150 | 368,008 | -0.02(-0.92%) |
Feb 15, 2024 | 2.150 | 2.275 | 2.109 | 2.170 | 519,399 | +0.08(+3.83%) |
Feb 14, 2024 | 2.100 | 2.115 | 2.041 | 2.090 | 687,337 | +0.05(+2.45%) |
Feb 13, 2024 | 2.010 | 2.210 | 1.930 | 2.040 | 1,166,104 | -0.05(-2.39%) |
Feb 12, 2024 | 1.950 | 2.120 | 1.910 | 2.090 | 1,196,018 | +0.31(+17.42%) |
Feb 09, 2024 | 1.680 | 1.820 | 1.670 | 1.780 | 599,423 | +0.13(+7.88%) |
Feb 08, 2024 | 1.570 | 1.670 | 1.550 | 1.650 | 421,598 | +0.06(+3.77%) |
Feb 07, 2024 | 1.590 | 1.625 | 1.540 | 1.590 | 305,507 | +0.03(+1.92%) |
Feb 06, 2024 | 1.590 | 1.640 | 1.560 | 1.560 | 298,178 | -0.03(-1.89%) |
Feb 05, 2024 | 1.650 | 1.650 | 1.560 | 1.590 | 499,609 | -0.08(-4.79%) |
Feb 02, 2024 | 1.690 | 1.700 | 1.645 | 1.670 | 444,199 | -0.04(-2.34%) |
Feb 01, 2024 | 1.760 | 1.810 | 1.700 | 1.710 | 460,984 | +0.00(+0.00%) |
Jan 31, 2024 | 1.760 | 1.830 | 1.710 | 1.710 | 421,588 | -0.09(-5.00%) |
Jan 30, 2024 | 1.840 | 1.850 | 1.770 | 1.800 | 404,186 | -0.07(-3.74%) |
Jan 29, 2024 | 1.930 | 1.930 | 1.810 | 1.870 | 655,375 | -0.08(-4.10%) |
Jan 26, 2024 | 2.080 | 2.100 | 1.950 | 1.950 | 555,151 | -0.10(-4.88%) |
Jan 25, 2024 | 1.990 | 2.050 | 1.940 | 2.050 | 655,427 | +0.10(+5.13%) |
Jan 24, 2024 | 2.110 | 2.120 | 1.950 | 1.950 | 373,132 | -0.13(-6.25%) |
Jan 23, 2024 | 2.110 | 2.135 | 2.050 | 2.080 | 370,733 | +0.02(+0.97%) |
Jan 22, 2024 | 2.040 | 2.145 | 2.030 | 2.060 | 312,178 | +0.02(+0.98%) |
Jan 19, 2024 | 2.020 | 2.050 | 1.940 | 2.040 | 484,525 | +0.01(+0.49%) |
Jan 18, 2024 | 2.070 | 2.090 | 2.018 | 2.030 | 314,910 | -0.03(-1.46%) |
Jan 17, 2024 | 2.060 | 2.080 | 2.010 | 2.060 | 476,710 | -0.03(-1.44%) |
Jan 16, 2024 | 2.230 | 2.230 | 2.070 | 2.090 | 699,541 | -0.17(-7.52%) |
Jan 12, 2024 | 2.270 | 2.339 | 2.240 | 2.260 | 225,731 | +0.00(+0.00%) |
Jan 11, 2024 | 2.380 | 2.380 | 2.235 | 2.260 | 462,941 | -0.09(-3.83%) |
Jan 10, 2024 | 2.420 | 2.420 | 2.320 | 2.350 | 391,673 | -0.03(-1.26%) |
Jan 09, 2024 | 2.490 | 2.490 | 2.380 | 2.380 | 348,155 | -0.10(-4.03%) |
Jan 08, 2024 | 2.500 | 2.540 | 2.435 | 2.480 | 424,123 | -0.02(-0.80%) |
Jan 05, 2024 | 2.510 | 2.600 | 2.450 | 2.500 | 399,112 | -0.08(-3.10%) |
Jan 04, 2024 | 2.580 | 2.615 | 2.540 | 2.580 | 269,620 | -0.01(-0.39%) |
Jan 03, 2024 | 2.600 | 2.640 | 2.535 | 2.590 | 587,292 | -0.11(-4.07%) |
Jan 02, 2024 | 2.680 | 2.770 | 2.645 | 2.700 | 399,566 | -0.03(-1.10%) |
Dec 29, 2023 | 2.740 | 2.850 | 2.700 | 2.730 | 528,438 | -0.04(-1.44%) |
Dec 28, 2023 | 2.780 | 2.850 | 2.740 | 2.770 | 398,930 | -0.03(-1.07%) |
Dec 27, 2023 | 2.950 | 2.950 | 2.785 | 2.800 | 437,528 | -0.13(-4.44%) |
Dec 26, 2023 | 2.880 | 2.945 | 2.870 | 2.930 | 255,004 | +0.05(+1.74%) |
Dec 22, 2023 | 2.860 | 2.969 | 2.780 | 2.880 | 573,263 | +0.00(+0.00%) |
Dec 21, 2023 | 2.670 | 2.920 | 2.670 | 2.880 | 885,370 | +0.27(+10.34%) |
Dec 20, 2023 | 2.780 | 2.790 | 2.610 | 2.610 | 462,008 | -0.13(-4.74%) |
Dec 19, 2023 | 2.580 | 2.760 | 2.580 | 2.740 | 637,048 | +0.22(+8.73%) |
Dec 18, 2023 | 2.630 | 2.680 | 2.520 | 2.520 | 461,331 | -0.11(-4.18%) |
Dec 15, 2023 | 2.760 | 2.760 | 2.560 | 2.630 | 3,259,661 | -0.11(-4.01%) |
Dec 14, 2023 | 2.590 | 2.790 | 2.590 | 2.740 | 1,370,467 | +0.24(+9.60%) |
Dec 13, 2023 | 2.380 | 2.560 | 2.280 | 2.500 | 1,060,618 | +0.17(+7.30%) |
Dec 12, 2023 | 2.370 | 2.380 | 2.290 | 2.330 | 813,634 | -0.06(-2.51%) |
Dec 11, 2023 | 2.450 | 2.480 | 2.370 | 2.390 | 965,805 | -0.11(-4.40%) |
Dec 08, 2023 | 2.440 | 2.550 | 2.440 | 2.500 | 410,563 | +0.04(+1.63%) |
Dec 07, 2023 | 2.510 | 2.525 | 2.450 | 2.460 | 498,936 | -0.05(-1.99%) |
Dec 06, 2023 | 2.470 | 2.610 | 2.460 | 2.510 | 485,620 | +0.05(+2.03%) |
Dec 05, 2023 | 2.510 | 2.520 | 2.440 | 2.460 | 595,592 | -0.08(-3.15%) |
Dec 04, 2023 | 2.540 | 2.606 | 2.520 | 2.540 | 416,352 | -0.03(-1.17%) |
Dec 01, 2023 | 2.410 | 2.570 | 2.355 | 2.570 | 539,402 | +0.15(+6.20%) |
Nov 30, 2023 | 2.520 | 2.540 | 2.420 | 2.420 | 376,795 | -0.07(-2.81%) |
Nov 29, 2023 | 2.450 | 2.560 | 2.410 | 2.490 | 556,464 | +0.10(+4.18%) |
Nov 28, 2023 | 2.300 | 2.440 | 2.270 | 2.390 | 468,463 | +0.10(+4.37%) |
Nov 27, 2023 | 2.420 | 2.470 | 2.290 | 2.290 | 941,454 | -0.07(-2.97%) |
Nov 24, 2023 | 2.250 | 2.375 | 2.250 | 2.360 | 346,211 | +0.08(+3.51%) |
Nov 22, 2023 | 2.200 | 2.420 | 2.200 | 2.280 | 1,667,386 | -0.34(-12.98%) |
Nov 21, 2023 | 2.680 | 2.680 | 2.570 | 2.620 | 682,674 | -0.10(-3.68%) |
Nov 20, 2023 | 2.640 | 2.750 | 2.640 | 2.720 | 212,463 | +0.07(+2.64%) |
Nov 17, 2023 | 2.600 | 2.650 | 2.550 | 2.650 | 260,636 | +0.07(+2.71%) |
Nov 16, 2023 | 2.650 | 2.670 | 2.550 | 2.580 | 274,067 | -0.11(-4.09%) |
Nov 15, 2023 | 2.650 | 2.830 | 2.650 | 2.690 | 500,096 | +0.04(+1.51%) |
Nov 14, 2023 | 2.480 | 2.650 | 2.480 | 2.650 | 502,083 | +0.21(+8.61%) |
Nov 13, 2023 | 2.370 | 2.471 | 2.370 | 2.440 | 139,313 | +0.04(+1.67%) |
Nov 10, 2023 | 2.400 | 2.429 | 2.350 | 2.400 | 216,726 | -0.02(-0.83%) |
Nov 09, 2023 | 2.480 | 2.530 | 2.410 | 2.420 | 228,935 | -0.06(-2.42%) |
Nov 08, 2023 | 2.560 | 2.560 | 2.462 | 2.480 | 196,371 | -0.07(-2.75%) |
Nov 07, 2023 | 2.540 | 2.560 | 2.500 | 2.550 | 207,170 | -0.01(-0.39%) |
Nov 06, 2023 | 2.640 | 2.650 | 2.520 | 2.560 | 231,275 | -0.10(-3.76%) |
Nov 03, 2023 | 2.650 | 2.770 | 2.640 | 2.660 | 364,308 | +0.08(+3.10%) |
Nov 02, 2023 | 2.530 | 2.620 | 2.500 | 2.580 | 364,109 | +0.09(+3.61%) |
Nov 01, 2023 | 2.560 | 2.560 | 2.435 | 2.490 | 289,401 | +0.04(+1.63%) |
Oct 31, 2023 | 2.410 | 2.520 | 2.410 | 2.450 | 571,072 | +0.01(+0.41%) |
Oct 30, 2023 | 2.380 | 2.497 | 2.360 | 2.440 | 488,485 | +0.01(+0.41%) |
Oct 27, 2023 | 2.500 | 2.530 | 2.390 | 2.430 | 315,142 | -0.08(-3.19%) |
Oct 26, 2023 | 2.520 | 2.655 | 2.495 | 2.510 | 509,509 | -0.04(-1.57%) |
Oct 25, 2023 | 2.560 | 2.600 | 2.490 | 2.550 | 534,571 | -0.03(-1.16%) |
Oct 24, 2023 | 2.620 | 2.720 | 2.580 | 2.580 | 312,580 | -0.03(-1.15%) |
Oct 23, 2023 | 2.680 | 2.745 | 2.600 | 2.610 | 342,343 | -0.11(-4.04%) |
Oct 20, 2023 | 2.690 | 2.770 | 2.630 | 2.720 | 367,724 | -0.06(-2.16%) |
Oct 19, 2023 | 2.820 | 2.830 | 2.760 | 2.780 | 286,149 | -0.07(-2.46%) |
Oct 18, 2023 | 2.970 | 2.980 | 2.830 | 2.850 | 253,302 | -0.15(-5.00%) |
Oct 17, 2023 | 2.910 | 3.040 | 2.910 | 3.000 | 251,989 | +0.09(+3.09%) |
Oct 16, 2023 | 2.900 | 2.960 | 2.880 | 2.910 | 284,023 | +0.02(+0.69%) |
Oct 13, 2023 | 2.940 | 2.945 | 2.860 | 2.890 | 221,819 | -0.07(-2.36%) |
Oct 12, 2023 | 3.030 | 3.030 | 2.910 | 2.960 | 272,434 | -0.06(-1.99%) |
Oct 11, 2023 | 3.150 | 3.210 | 3.015 | 3.020 | 455,082 | -0.12(-3.82%) |
Oct 10, 2023 | 2.840 | 3.140 | 2.790 | 3.140 | 649,419 | +0.42(+15.44%) |
Oct 09, 2023 | 2.770 | 2.775 | 2.665 | 2.720 | 334,950 | -0.10(-3.55%) |
Oct 06, 2023 | 2.790 | 2.835 | 2.770 | 2.820 | 259,685 | +0.01(+0.36%) |
Oct 05, 2023 | 2.890 | 2.900 | 2.730 | 2.810 | 790,020 | -0.06(-2.09%) |
Oct 04, 2023 | 2.950 | 2.970 | 2.870 | 2.870 | 427,658 | -0.10(-3.37%) |
Oct 03, 2023 | 3.100 | 3.125 | 2.945 | 2.970 | 454,371 | -0.24(-7.48%) |