Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.570 | 1.600 | 1.510 | 1.510 | 64,370 | -0.04(-2.58%) |
May 16, 2024 | 1.620 | 1.620 | 1.550 | 1.550 | 91,324 | -0.06(-3.73%) |
May 15, 2024 | 1.750 | 1.750 | 1.560 | 1.610 | 97,644 | -0.10(-5.85%) |
May 14, 2024 | 1.930 | 2.000 | 1.670 | 1.710 | 203,285 | -0.16(-8.56%) |
May 13, 2024 | 1.880 | 1.980 | 1.820 | 1.870 | 37,901 | -0.01(-0.53%) |
May 10, 2024 | 1.920 | 1.920 | 1.810 | 1.880 | 47,606 | -0.03(-1.57%) |
May 09, 2024 | 2.000 | 2.000 | 1.850 | 1.910 | 79,214 | -0.05(-2.55%) |
May 08, 2024 | 2.010 | 2.046 | 1.930 | 1.960 | 22,178 | -0.02(-1.01%) |
May 07, 2024 | 2.050 | 2.060 | 1.980 | 1.980 | 20,005 | -0.06(-2.94%) |
May 06, 2024 | 2.030 | 2.160 | 2.030 | 2.040 | 29,647 | +0.01(+0.49%) |
May 03, 2024 | 2.020 | 2.060 | 2.000 | 2.030 | 40,924 | -0.01(-0.49%) |
May 02, 2024 | 2.090 | 2.090 | 1.990 | 2.040 | 27,172 | -0.01(-0.49%) |
May 01, 2024 | 2.040 | 2.070 | 2.030 | 2.050 | 14,654 | +0.00(+0.00%) |
Apr 30, 2024 | 2.150 | 2.150 | 2.050 | 2.050 | 22,785 | -0.10(-4.65%) |
Apr 29, 2024 | 2.150 | 2.178 | 2.050 | 2.150 | 26,505 | +0.04(+1.90%) |
Apr 26, 2024 | 2.120 | 2.221 | 2.106 | 2.110 | 14,510 | -0.01(-0.47%) |
Apr 25, 2024 | 2.090 | 2.140 | 2.090 | 2.120 | 8,371 | +0.03(+1.44%) |
Apr 24, 2024 | 2.150 | 2.150 | 2.090 | 2.090 | 21,103 | -0.06(-2.79%) |
Apr 23, 2024 | 2.210 | 2.228 | 2.150 | 2.150 | 16,571 | -0.05(-2.27%) |
Apr 22, 2024 | 2.130 | 2.260 | 2.130 | 2.200 | 7,885 | +0.02(+0.92%) |
Apr 19, 2024 | 2.170 | 2.220 | 2.150 | 2.180 | 13,123 | -0.04(-1.80%) |
Apr 18, 2024 | 2.220 | 2.240 | 2.162 | 2.220 | 14,313 | +0.02(+0.91%) |
Apr 17, 2024 | 2.210 | 2.210 | 2.170 | 2.200 | 7,459 | +0.03(+1.38%) |
Apr 16, 2024 | 2.260 | 2.260 | 2.170 | 2.170 | 14,087 | -0.09(-3.98%) |
Apr 15, 2024 | 2.300 | 2.310 | 2.250 | 2.260 | 22,341 | -0.11(-4.64%) |
Apr 12, 2024 | 2.340 | 2.380 | 2.320 | 2.370 | 16,750 | +0.05(+2.16%) |
Apr 11, 2024 | 2.330 | 2.351 | 2.310 | 2.320 | 6,183 | +0.00(+0.00%) |
Apr 10, 2024 | 2.275 | 2.350 | 2.275 | 2.320 | 26,932 | +0.01(+0.43%) |
Apr 09, 2024 | 2.360 | 2.400 | 2.290 | 2.310 | 17,572 | -0.04(-1.70%) |
Apr 08, 2024 | 2.200 | 2.390 | 2.160 | 2.350 | 63,321 | +0.15(+6.82%) |
Apr 05, 2024 | 2.170 | 2.200 | 2.120 | 2.200 | 28,508 | -0.01(-0.45%) |
Apr 04, 2024 | 2.200 | 2.240 | 2.153 | 2.210 | 46,409 | +0.01(+0.45%) |
Apr 03, 2024 | 2.180 | 2.225 | 2.141 | 2.200 | 20,094 | +0.05(+2.33%) |
Apr 02, 2024 | 2.120 | 2.190 | 2.120 | 2.150 | 35,762 | -0.04(-1.83%) |
Apr 01, 2024 | 2.170 | 2.220 | 2.120 | 2.190 | 34,688 | +0.02(+0.92%) |
Mar 28, 2024 | 2.160 | 2.240 | 2.150 | 2.170 | 41,710 | +0.06(+2.84%) |
Mar 27, 2024 | 2.210 | 2.320 | 2.090 | 2.110 | 86,941 | -0.09(-4.09%) |
Mar 26, 2024 | 2.600 | 2.700 | 2.200 | 2.200 | 189,755 | -0.56(-20.29%) |
Mar 25, 2024 | 2.540 | 2.770 | 2.540 | 2.760 | 93,535 | +0.22(+8.66%) |
Mar 22, 2024 | 2.490 | 2.540 | 2.410 | 2.540 | 21,925 | +0.09(+3.67%) |
Mar 21, 2024 | 2.570 | 2.570 | 2.410 | 2.450 | 23,824 | -0.08(-3.16%) |
Mar 20, 2024 | 2.480 | 2.530 | 2.440 | 2.530 | 13,559 | +0.09(+3.69%) |
Mar 19, 2024 | 2.450 | 2.530 | 2.440 | 2.440 | 14,306 | -0.01(-0.41%) |
Mar 18, 2024 | 2.580 | 2.580 | 2.450 | 2.450 | 22,234 | -0.07(-2.78%) |
Mar 15, 2024 | 2.450 | 2.520 | 2.450 | 2.520 | 12,151 | +0.02(+0.80%) |
Mar 14, 2024 | 2.580 | 2.590 | 2.470 | 2.500 | 11,648 | +0.03(+1.21%) |
Mar 13, 2024 | 2.460 | 2.542 | 2.460 | 2.470 | 17,803 | -0.03(-1.20%) |
Mar 12, 2024 | 2.600 | 2.605 | 2.500 | 2.500 | 22,565 | -0.04(-1.57%) |
Mar 11, 2024 | 2.570 | 2.570 | 2.450 | 2.540 | 34,806 | +0.01(+0.40%) |
Mar 08, 2024 | 2.600 | 2.650 | 2.494 | 2.530 | 21,268 | -0.07(-2.69%) |
Mar 07, 2024 | 2.490 | 2.740 | 2.490 | 2.600 | 41,338 | +0.10(+4.00%) |
Mar 06, 2024 | 2.500 | 2.589 | 2.450 | 2.500 | 16,709 | +0.00(+0.00%) |
Mar 05, 2024 | 2.520 | 2.520 | 2.450 | 2.500 | 27,429 | +0.01(+0.40%) |
Mar 04, 2024 | 2.450 | 2.530 | 2.450 | 2.490 | 25,741 | +0.05(+2.05%) |
Mar 01, 2024 | 2.550 | 2.555 | 2.440 | 2.440 | 71,387 | -0.08(-3.17%) |
Feb 29, 2024 | 2.440 | 2.558 | 2.440 | 2.520 | 34,445 | +0.04(+1.61%) |
Feb 28, 2024 | 2.580 | 2.580 | 2.480 | 2.480 | 25,880 | -0.10(-3.88%) |
Feb 27, 2024 | 2.510 | 2.640 | 2.510 | 2.580 | 46,761 | +0.07(+2.79%) |
Feb 26, 2024 | 2.420 | 2.528 | 2.420 | 2.510 | 27,608 | +0.08(+3.29%) |
Feb 23, 2024 | 2.440 | 2.455 | 2.422 | 2.430 | 9,949 | -0.06(-2.41%) |
Feb 22, 2024 | 2.480 | 2.480 | 2.450 | 2.490 | 10,578 | +0.04(+1.63%) |
Feb 21, 2024 | 2.490 | 2.500 | 2.440 | 2.450 | 27,494 | -0.02(-0.81%) |
Feb 20, 2024 | 2.490 | 2.570 | 2.470 | 2.470 | 23,523 | -0.02(-0.80%) |
Feb 16, 2024 | 2.510 | 2.560 | 2.460 | 2.490 | 22,379 | -0.07(-2.73%) |
Feb 15, 2024 | 2.520 | 2.560 | 2.498 | 2.560 | 15,283 | +0.01(+0.39%) |
Feb 14, 2024 | 2.500 | 2.580 | 2.429 | 2.550 | 16,030 | +0.10(+4.08%) |
Feb 13, 2024 | 2.420 | 2.510 | 2.420 | 2.450 | 7,009 | +0.00(+0.00%) |
Feb 12, 2024 | 2.400 | 2.530 | 2.400 | 2.450 | 49,170 | +0.02(+0.82%) |
Feb 09, 2024 | 2.500 | 2.620 | 2.420 | 2.430 | 17,905 | -0.07(-2.80%) |
Feb 08, 2024 | 2.480 | 2.545 | 2.480 | 2.500 | 18,047 | +0.03(+1.21%) |
Feb 07, 2024 | 2.560 | 2.590 | 2.460 | 2.470 | 24,641 | -0.05(-1.98%) |
Feb 06, 2024 | 2.660 | 2.660 | 2.510 | 2.520 | 34,435 | +0.01(+0.40%) |
Feb 05, 2024 | 2.550 | 2.590 | 2.510 | 2.510 | 9,389 | -0.05(-1.95%) |
Feb 02, 2024 | 2.530 | 2.570 | 2.530 | 2.560 | 14,112 | +0.02(+0.79%) |
Feb 01, 2024 | 2.530 | 2.642 | 2.530 | 2.540 | 16,849 | +0.01(+0.40%) |
Jan 31, 2024 | 2.590 | 2.610 | 2.530 | 2.530 | 17,230 | -0.02(-0.78%) |
Jan 30, 2024 | 2.530 | 2.680 | 2.530 | 2.550 | 60,201 | -0.03(-1.16%) |
Jan 29, 2024 | 2.530 | 2.620 | 2.530 | 2.580 | 90,107 | +0.07(+2.79%) |
Jan 26, 2024 | 2.570 | 2.590 | 2.510 | 2.510 | 23,808 | -0.10(-3.83%) |
Jan 25, 2024 | 2.440 | 2.610 | 2.410 | 2.610 | 39,930 | +0.15(+6.10%) |
Jan 24, 2024 | 2.500 | 2.620 | 2.420 | 2.460 | 39,852 | +0.01(+0.41%) |
Jan 23, 2024 | 2.500 | 2.580 | 2.450 | 2.450 | 18,821 | -0.07(-2.78%) |
Jan 22, 2024 | 2.550 | 2.610 | 2.460 | 2.520 | 58,857 | +0.06(+2.44%) |
Jan 19, 2024 | 2.420 | 2.500 | 2.420 | 2.460 | 25,515 | +0.02(+0.82%) |
Jan 18, 2024 | 2.470 | 2.510 | 2.410 | 2.440 | 39,185 | +0.01(+0.41%) |
Jan 17, 2024 | 2.470 | 2.530 | 2.410 | 2.430 | 95,772 | -0.05(-2.02%) |
Jan 16, 2024 | 2.510 | 2.610 | 2.470 | 2.480 | 95,244 | -0.08(-3.13%) |
Jan 12, 2024 | 2.700 | 2.720 | 2.500 | 2.560 | 110,772 | -0.07(-2.66%) |
Jan 11, 2024 | 2.700 | 2.709 | 2.614 | 2.630 | 28,764 | -0.03(-1.13%) |
Jan 10, 2024 | 2.600 | 2.675 | 2.600 | 2.660 | 36,509 | +0.05(+1.92%) |
Jan 09, 2024 | 2.740 | 2.800 | 2.610 | 2.610 | 13,517 | -0.10(-3.69%) |
Jan 08, 2024 | 2.610 | 2.790 | 2.610 | 2.710 | 36,382 | +0.10(+3.83%) |
Jan 05, 2024 | 2.670 | 2.720 | 2.590 | 2.610 | 64,077 | -0.07(-2.61%) |
Jan 04, 2024 | 2.800 | 2.800 | 2.670 | 2.680 | 40,136 | -0.08(-2.90%) |
Jan 03, 2024 | 2.869 | 2.870 | 2.720 | 2.760 | 22,379 | -0.03(-1.08%) |
Jan 02, 2024 | 2.700 | 2.890 | 2.700 | 2.790 | 40,907 | +0.06(+2.20%) |
Dec 29, 2023 | 2.770 | 2.800 | 2.680 | 2.730 | 75,651 | -0.01(-0.36%) |
Dec 28, 2023 | 2.750 | 2.860 | 2.740 | 2.740 | 106,601 | -0.01(-0.36%) |
Dec 27, 2023 | 2.730 | 2.860 | 2.660 | 2.750 | 61,917 | +0.01(+0.36%) |
Dec 26, 2023 | 2.690 | 2.750 | 2.680 | 2.740 | 28,398 | +0.11(+4.18%) |
Dec 22, 2023 | 2.660 | 2.720 | 2.611 | 2.630 | 23,083 | -0.05(-1.87%) |
Dec 21, 2023 | 2.660 | 2.740 | 2.510 | 2.680 | 37,537 | -0.02(-0.74%) |
Dec 20, 2023 | 2.550 | 2.725 | 2.550 | 2.700 | 76,398 | +0.08(+3.05%) |
Dec 19, 2023 | 2.550 | 2.680 | 2.550 | 2.620 | 111,265 | +0.06(+2.34%) |
Dec 18, 2023 | 2.600 | 2.670 | 2.560 | 2.560 | 182,361 | -0.06(-2.29%) |
Dec 15, 2023 | 2.600 | 2.800 | 2.600 | 2.620 | 60,730 | +0.02(+0.77%) |
Dec 14, 2023 | 2.640 | 2.735 | 2.570 | 2.600 | 104,695 | +0.04(+1.56%) |
Dec 13, 2023 | 2.510 | 2.651 | 2.510 | 2.560 | 22,755 | +0.05(+1.99%) |
Dec 12, 2023 | 2.550 | 2.570 | 2.510 | 2.510 | 15,243 | -0.04(-1.57%) |
Dec 11, 2023 | 2.650 | 2.680 | 2.550 | 2.550 | 37,054 | -0.10(-3.77%) |
Dec 08, 2023 | 2.750 | 2.820 | 2.500 | 2.650 | 64,661 | -0.10(-3.64%) |
Dec 07, 2023 | 2.770 | 2.800 | 2.730 | 2.750 | 11,633 | +0.02(+0.73%) |
Dec 06, 2023 | 2.730 | 2.770 | 2.700 | 2.730 | 19,730 | -0.04(-1.27%) |
Dec 05, 2023 | 2.770 | 2.790 | 2.750 | 2.765 | 4,206 | -0.00(-0.18%) |
Dec 04, 2023 | 2.750 | 2.840 | 2.739 | 2.770 | 19,962 | +0.02(+0.73%) |
Dec 01, 2023 | 2.710 | 2.780 | 2.710 | 2.750 | 7,474 | -0.03(-1.08%) |
Nov 30, 2023 | 2.770 | 2.780 | 2.710 | 2.780 | 16,460 | +0.02(+0.72%) |
Nov 29, 2023 | 2.700 | 2.810 | 2.700 | 2.760 | 16,260 | +0.07(+2.60%) |
Nov 28, 2023 | 2.520 | 2.735 | 2.490 | 2.690 | 29,175 | +0.18(+7.17%) |
Nov 27, 2023 | 2.500 | 2.700 | 2.450 | 2.510 | 56,448 | -0.01(-0.40%) |
Nov 24, 2023 | 2.480 | 2.545 | 2.450 | 2.520 | 12,165 | -0.01(-0.40%) |
Nov 22, 2023 | 2.590 | 2.630 | 2.510 | 2.530 | 20,936 | -0.10(-3.80%) |
Nov 21, 2023 | 2.560 | 2.710 | 2.560 | 2.630 | 32,177 | -0.08(-2.95%) |
Nov 20, 2023 | 2.700 | 2.790 | 2.700 | 2.710 | 13,548 | -0.03(-1.09%) |
Nov 17, 2023 | 2.780 | 2.780 | 2.670 | 2.740 | 6,913 | +0.02(+0.74%) |
Nov 16, 2023 | 2.690 | 2.770 | 2.650 | 2.720 | 6,357 | +0.02(+0.74%) |
Nov 15, 2023 | 2.800 | 2.800 | 2.680 | 2.700 | 17,390 | -0.10(-3.57%) |
Nov 14, 2023 | 2.880 | 2.913 | 2.756 | 2.800 | 15,411 | +0.01(+0.36%) |
Nov 13, 2023 | 2.720 | 2.800 | 2.700 | 2.790 | 4,812 | +0.10(+3.72%) |
Nov 10, 2023 | 2.750 | 2.938 | 2.690 | 2.690 | 5,270 | -0.11(-3.93%) |
Nov 09, 2023 | 2.830 | 2.850 | 2.770 | 2.800 | 6,729 | -0.03(-1.06%) |
Nov 08, 2023 | 2.890 | 2.924 | 2.760 | 2.830 | 9,739 | -0.05(-1.74%) |
Nov 07, 2023 | 2.850 | 3.022 | 2.850 | 2.880 | 14,065 | +0.02(+0.70%) |
Nov 06, 2023 | 2.880 | 2.927 | 2.810 | 2.860 | 18,409 | +0.16(+5.93%) |
Nov 03, 2023 | 2.880 | 2.900 | 2.690 | 2.700 | 35,130 | -0.11(-3.91%) |
Nov 02, 2023 | 2.640 | 2.880 | 2.640 | 2.810 | 17,928 | +0.15(+5.65%) |