Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 1.940 | 2.080 | 1.940 | 2.030 | 140,375 | +0.09(+4.64%) |
May 08, 2024 | 2.220 | 2.240 | 1.890 | 1.940 | 298,486 | -0.28(-12.61%) |
May 07, 2024 | 2.100 | 2.260 | 2.100 | 2.220 | 169,217 | -0.03(-1.33%) |
May 06, 2024 | 2.330 | 2.390 | 2.230 | 2.250 | 145,337 | -0.07(-3.02%) |
May 03, 2024 | 2.300 | 2.430 | 2.250 | 2.320 | 132,743 | +0.06(+2.65%) |
May 02, 2024 | 2.060 | 2.270 | 2.020 | 2.260 | 186,403 | +0.20(+9.71%) |
May 01, 2024 | 2.250 | 2.300 | 2.060 | 2.060 | 102,893 | -0.19(-8.44%) |
Apr 30, 2024 | 2.290 | 2.308 | 1.940 | 2.250 | 452,691 | -0.06(-2.60%) |
Apr 29, 2024 | 2.350 | 2.410 | 2.300 | 2.310 | 136,932 | -0.03(-1.28%) |
Apr 26, 2024 | 2.230 | 2.390 | 2.230 | 2.340 | 159,342 | +0.06(+2.63%) |
Apr 25, 2024 | 2.260 | 2.320 | 2.160 | 2.280 | 157,924 | +0.02(+0.88%) |
Apr 24, 2024 | 2.330 | 2.390 | 2.220 | 2.260 | 99,136 | -0.09(-3.83%) |
Apr 23, 2024 | 2.230 | 2.380 | 2.220 | 2.350 | 155,012 | +0.15(+6.82%) |
Apr 22, 2024 | 2.250 | 2.260 | 2.110 | 2.200 | 176,518 | -0.01(-0.45%) |
Apr 19, 2024 | 2.320 | 2.350 | 2.190 | 2.210 | 88,215 | -0.16(-6.75%) |
Apr 18, 2024 | 2.270 | 2.410 | 2.210 | 2.370 | 176,751 | +0.04(+1.72%) |
Apr 17, 2024 | 2.350 | 2.390 | 2.270 | 2.330 | 125,204 | -0.04(-1.69%) |
Apr 16, 2024 | 2.270 | 2.400 | 2.180 | 2.370 | 305,171 | +0.14(+6.28%) |
Apr 15, 2024 | 2.380 | 2.430 | 2.140 | 2.230 | 375,109 | -0.17(-7.08%) |
Apr 12, 2024 | 2.420 | 2.580 | 2.270 | 2.400 | 309,657 | -0.01(-0.41%) |
Apr 11, 2024 | 2.400 | 2.432 | 2.280 | 2.410 | 222,714 | -0.02(-0.82%) |
Apr 10, 2024 | 2.500 | 2.550 | 2.330 | 2.430 | 242,430 | -0.07(-2.80%) |
Apr 09, 2024 | 2.150 | 2.500 | 2.150 | 2.500 | 493,939 | +0.31(+14.16%) |
Apr 08, 2024 | 2.220 | 2.275 | 2.100 | 2.190 | 213,407 | -0.07(-3.10%) |
Apr 05, 2024 | 2.270 | 2.380 | 2.250 | 2.260 | 112,612 | -0.05(-2.16%) |
Apr 04, 2024 | 2.310 | 2.420 | 2.270 | 2.310 | 157,944 | +0.00(+0.00%) |
Apr 03, 2024 | 2.430 | 2.470 | 2.230 | 2.310 | 242,095 | -0.13(-5.33%) |
Apr 02, 2024 | 2.450 | 2.475 | 2.370 | 2.440 | 192,245 | -0.05(-2.01%) |
Apr 01, 2024 | 2.500 | 2.520 | 2.410 | 2.490 | 354,632 | +0.00(+0.00%) |
Mar 28, 2024 | 2.460 | 2.490 | 2.370 | 2.490 | 260,529 | +0.07(+2.89%) |
Mar 27, 2024 | 2.410 | 2.450 | 2.270 | 2.420 | 197,474 | -0.04(-1.63%) |
Mar 26, 2024 | 2.450 | 2.480 | 2.320 | 2.460 | 235,595 | +0.01(+0.41%) |
Mar 25, 2024 | 2.470 | 2.480 | 2.330 | 2.450 | 260,735 | -0.03(-1.21%) |
Mar 22, 2024 | 2.340 | 2.490 | 2.300 | 2.480 | 489,265 | +0.15(+6.44%) |
Mar 21, 2024 | 2.380 | 2.390 | 2.220 | 2.330 | 381,079 | -0.05(-2.10%) |
Mar 20, 2024 | 2.070 | 2.380 | 2.060 | 2.380 | 611,587 | +0.35(+17.24%) |
Mar 19, 2024 | 2.010 | 2.090 | 1.980 | 2.030 | 456,995 | +0.01(+0.50%) |
Mar 18, 2024 | 2.010 | 2.150 | 1.990 | 2.020 | 1,395,711 | +0.00(+0.00%) |
Mar 15, 2024 | 1.910 | 2.040 | 1.910 | 2.020 | 427,978 | +0.03(+1.51%) |
Mar 14, 2024 | 1.870 | 1.990 | 1.870 | 1.990 | 115,040 | +0.05(+2.58%) |
Mar 13, 2024 | 1.850 | 1.960 | 1.850 | 1.940 | 123,642 | +0.05(+2.65%) |
Mar 12, 2024 | 1.970 | 2.000 | 1.800 | 1.890 | 788,098 | -0.10(-5.03%) |
Mar 11, 2024 | 1.980 | 2.020 | 1.870 | 1.990 | 274,265 | -0.01(-0.50%) |
Mar 08, 2024 | 2.080 | 2.170 | 1.940 | 2.000 | 385,506 | -0.10(-4.76%) |
Mar 07, 2024 | 2.200 | 2.240 | 2.060 | 2.100 | 294,544 | -0.08(-3.67%) |
Mar 06, 2024 | 1.950 | 2.190 | 1.950 | 2.180 | 586,420 | +0.24(+12.37%) |
Mar 05, 2024 | 1.900 | 1.980 | 1.830 | 1.940 | 310,045 | -0.02(-1.02%) |
Mar 04, 2024 | 2.000 | 2.130 | 1.940 | 1.960 | 514,270 | -0.01(-0.51%) |
Mar 01, 2024 | 1.910 | 2.030 | 1.840 | 1.970 | 538,189 | +0.09(+4.79%) |
Feb 29, 2024 | 1.790 | 1.890 | 1.780 | 1.880 | 401,746 | +0.08(+4.44%) |
Feb 28, 2024 | 1.830 | 1.890 | 1.770 | 1.800 | 518,863 | -0.05(-2.70%) |
Feb 27, 2024 | 1.800 | 1.910 | 1.650 | 1.850 | 696,826 | +0.11(+6.32%) |
Feb 26, 2024 | 1.830 | 1.860 | 1.590 | 1.740 | 541,766 | -0.07(-3.87%) |
Feb 23, 2024 | 1.570 | 1.850 | 1.550 | 1.810 | 348,529 | +0.24(+15.29%) |
Feb 22, 2024 | 1.500 | 1.650 | 1.470 | 1.570 | 343,246 | +0.06(+3.97%) |
Feb 21, 2024 | 1.500 | 1.580 | 1.490 | 1.510 | 287,231 | -0.02(-1.31%) |
Feb 20, 2024 | 1.550 | 1.552 | 1.490 | 1.530 | 171,939 | +0.02(+1.32%) |
Feb 16, 2024 | 1.470 | 1.520 | 1.430 | 1.510 | 153,558 | +0.03(+2.03%) |
Feb 15, 2024 | 1.480 | 1.535 | 1.440 | 1.480 | 223,304 | -0.02(-1.33%) |
Feb 14, 2024 | 1.510 | 1.570 | 1.480 | 1.500 | 243,001 | +0.02(+1.35%) |
Feb 13, 2024 | 1.470 | 1.510 | 1.450 | 1.480 | 103,691 | -0.04(-2.63%) |
Feb 12, 2024 | 1.570 | 1.620 | 1.520 | 1.520 | 117,360 | -0.03(-1.94%) |
Feb 09, 2024 | 1.540 | 1.550 | 1.510 | 1.550 | 150,392 | +0.01(+0.65%) |
Feb 08, 2024 | 1.520 | 1.550 | 1.500 | 1.540 | 257,987 | -0.01(-0.65%) |
Feb 07, 2024 | 1.500 | 1.550 | 1.470 | 1.550 | 86,884 | +0.05(+3.33%) |
Feb 06, 2024 | 1.540 | 1.540 | 1.470 | 1.500 | 128,112 | -0.01(-0.66%) |
Feb 05, 2024 | 1.480 | 1.530 | 1.450 | 1.510 | 74,438 | +0.00(+0.00%) |
Feb 02, 2024 | 1.490 | 1.510 | 1.440 | 1.510 | 76,146 | +0.01(+0.67%) |
Feb 01, 2024 | 1.550 | 1.550 | 1.480 | 1.500 | 123,968 | -0.02(-1.32%) |
Jan 31, 2024 | 1.470 | 1.530 | 1.470 | 1.520 | 284,502 | +0.01(+0.66%) |
Jan 30, 2024 | 1.500 | 1.520 | 1.470 | 1.510 | 202,133 | +0.02(+1.34%) |
Jan 29, 2024 | 1.470 | 1.510 | 1.450 | 1.490 | 197,857 | -0.01(-0.67%) |
Jan 26, 2024 | 1.390 | 1.500 | 1.370 | 1.500 | 158,632 | +0.09(+6.38%) |
Jan 25, 2024 | 1.380 | 1.445 | 1.340 | 1.410 | 273,804 | +0.05(+3.68%) |
Jan 24, 2024 | 1.410 | 1.410 | 1.340 | 1.360 | 192,361 | -0.01(-0.73%) |
Jan 23, 2024 | 1.330 | 1.400 | 1.290 | 1.370 | 369,459 | +0.05(+3.79%) |
Jan 22, 2024 | 1.310 | 1.390 | 1.280 | 1.320 | 307,182 | +0.03(+2.33%) |
Jan 19, 2024 | 1.330 | 1.330 | 1.250 | 1.290 | 147,071 | -0.06(-4.44%) |
Jan 18, 2024 | 1.300 | 1.405 | 1.300 | 1.350 | 208,184 | +0.01(+0.75%) |
Jan 17, 2024 | 1.450 | 1.460 | 1.300 | 1.340 | 274,375 | -0.13(-8.84%) |
Jan 16, 2024 | 1.500 | 1.520 | 1.400 | 1.470 | 64,044 | -0.06(-3.92%) |
Jan 12, 2024 | 1.520 | 1.530 | 1.490 | 1.530 | 130,066 | +0.01(+0.66%) |
Jan 11, 2024 | 1.520 | 1.520 | 1.450 | 1.520 | 81,548 | +0.00(+0.00%) |
Jan 10, 2024 | 1.430 | 1.520 | 1.360 | 1.520 | 173,931 | +0.03(+2.01%) |
Jan 09, 2024 | 1.510 | 1.520 | 1.470 | 1.490 | 111,457 | -0.02(-1.32%) |
Jan 08, 2024 | 1.500 | 1.560 | 1.480 | 1.510 | 73,898 | -0.03(-1.95%) |
Jan 05, 2024 | 1.560 | 1.560 | 1.480 | 1.540 | 215,178 | -0.01(-0.65%) |
Jan 04, 2024 | 1.500 | 1.570 | 1.500 | 1.550 | 293,573 | +0.01(+0.65%) |
Jan 03, 2024 | 1.520 | 1.540 | 1.340 | 1.540 | 219,824 | +0.00(+0.00%) |
Jan 02, 2024 | 1.500 | 1.550 | 1.465 | 1.540 | 47,784 | +0.04(+2.67%) |
Dec 29, 2023 | 1.520 | 1.530 | 1.460 | 1.500 | 129,452 | -0.05(-3.23%) |
Dec 28, 2023 | 1.620 | 1.640 | 1.480 | 1.550 | 218,054 | -0.07(-4.32%) |
Dec 27, 2023 | 1.520 | 1.620 | 1.480 | 1.620 | 336,053 | +0.11(+7.28%) |
Dec 26, 2023 | 1.580 | 1.580 | 1.450 | 1.510 | 100,889 | +0.01(+0.67%) |
Dec 22, 2023 | 1.430 | 1.520 | 1.420 | 1.500 | 67,911 | +0.08(+5.63%) |
Dec 21, 2023 | 1.500 | 1.530 | 1.410 | 1.420 | 56,311 | -0.05(-3.40%) |
Dec 20, 2023 | 1.360 | 1.470 | 1.310 | 1.470 | 136,288 | +0.07(+5.00%) |
Dec 19, 2023 | 1.340 | 1.420 | 1.310 | 1.400 | 237,955 | +0.06(+4.48%) |
Dec 18, 2023 | 1.450 | 1.545 | 1.340 | 1.340 | 191,914 | -0.12(-8.22%) |
Dec 15, 2023 | 1.430 | 1.470 | 1.380 | 1.460 | 244,073 | +0.04(+2.82%) |
Dec 14, 2023 | 1.530 | 1.540 | 1.400 | 1.420 | 184,744 | -0.06(-4.05%) |
Dec 13, 2023 | 1.470 | 1.550 | 1.460 | 1.480 | 185,812 | +0.00(+0.00%) |
Dec 12, 2023 | 1.540 | 1.540 | 1.410 | 1.480 | 149,271 | -0.03(-1.99%) |
Dec 11, 2023 | 1.570 | 1.670 | 1.510 | 1.510 | 655,722 | -0.08(-5.03%) |
Dec 08, 2023 | 1.540 | 1.610 | 1.485 | 1.590 | 315,458 | +0.04(+2.58%) |
Dec 07, 2023 | 1.560 | 1.628 | 1.510 | 1.550 | 582,507 | +0.03(+1.97%) |
Dec 06, 2023 | 1.600 | 1.643 | 1.480 | 1.520 | 158,140 | -0.11(-6.75%) |
Dec 05, 2023 | 1.580 | 1.690 | 1.580 | 1.630 | 161,350 | +0.03(+1.87%) |
Dec 04, 2023 | 1.620 | 1.620 | 1.510 | 1.600 | 181,239 | +0.02(+1.27%) |