Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.540 | 2.540 | 2.380 | 2.420 | 16,232 | -0.11(-4.35%) |
Jun 06, 2024 | 2.280 | 2.610 | 2.280 | 2.530 | 46,109 | +0.29(+12.95%) |
Jun 05, 2024 | 2.160 | 2.330 | 2.160 | 2.240 | 11,527 | +0.08(+3.70%) |
Jun 04, 2024 | 2.330 | 2.360 | 2.150 | 2.160 | 26,343 | -0.13(-5.68%) |
Jun 03, 2024 | 2.510 | 2.510 | 2.260 | 2.290 | 51,975 | -0.25(-9.84%) |
May 31, 2024 | 2.470 | 2.600 | 2.430 | 2.540 | 30,139 | +0.06(+2.42%) |
May 30, 2024 | 2.600 | 2.600 | 2.450 | 2.480 | 13,966 | -0.12(-4.62%) |
May 29, 2024 | 2.630 | 2.650 | 2.570 | 2.600 | 84,769 | -0.01(-0.38%) |
May 28, 2024 | 2.470 | 2.640 | 2.450 | 2.610 | 128,529 | +0.16(+6.53%) |
May 27, 2024 | 2.270 | 2.490 | 2.270 | 2.450 | 13,704 | +0.06(+2.51%) |
May 24, 2024 | 2.300 | 2.450 | 2.270 | 2.390 | 59,521 | +0.12(+5.29%) |
May 23, 2024 | 2.320 | 2.380 | 2.220 | 2.270 | 25,431 | -0.04(-1.73%) |
May 22, 2024 | 2.510 | 2.520 | 2.280 | 2.310 | 39,938 | -0.19(-7.60%) |
May 21, 2024 | 2.580 | 2.580 | 2.460 | 2.500 | 90,213 | -0.03(-1.19%) |
May 17, 2024 | 2.530 | 0 | +0.30(+13.45%) | |||
May 16, 2024 | 2.240 | 2.250 | 2.140 | 2.230 | 47,190 | +0.05(+2.29%) |
May 15, 2024 | 1.990 | 2.280 | 1.950 | 2.180 | 106,737 | +0.20(+10.10%) |
May 14, 2024 | 1.960 | 1.990 | 1.940 | 1.980 | 18,768 | +0.04(+2.06%) |
May 13, 2024 | 1.970 | 1.990 | 1.930 | 1.940 | 46,575 | +0.05(+2.65%) |
May 10, 2024 | 1.990 | 1.990 | 1.890 | 1.890 | 30,165 | -0.10(-5.03%) |
May 09, 2024 | 1.870 | 1.990 | 1.810 | 1.990 | 48,327 | +0.15(+8.15%) |
May 08, 2024 | 1.840 | 1.880 | 1.830 | 1.840 | 2,601 | +0.00(+0.00%) |
May 07, 2024 | 1.870 | 1.870 | 1.810 | 1.840 | 12,004 | -0.03(-1.60%) |
May 06, 2024 | 1.810 | 1.870 | 1.800 | 1.870 | 5,500 | +0.08(+4.47%) |
May 03, 2024 | 1.820 | 1.820 | 1.780 | 1.790 | 10,842 | -0.05(-2.72%) |
May 02, 2024 | 1.800 | 1.890 | 1.790 | 1.840 | 15,310 | +0.01(+0.55%) |
May 01, 2024 | 1.750 | 1.830 | 1.750 | 1.830 | 1,103 | +0.09(+5.17%) |
Apr 30, 2024 | 1.870 | 1.880 | 1.740 | 1.740 | 29,293 | -0.16(-8.42%) |
Apr 29, 2024 | 1.900 | 1.910 | 1.880 | 1.900 | 8,750 | +0.02(+1.06%) |
Apr 26, 2024 | 1.930 | 1.930 | 1.850 | 1.880 | 3,052 | +0.01(+0.53%) |
Apr 25, 2024 | 1.810 | 1.930 | 1.810 | 1.870 | 20,110 | +0.10(+5.65%) |
Apr 24, 2024 | 1.860 | 1.870 | 1.760 | 1.770 | 10,640 | -0.02(-1.12%) |
Apr 23, 2024 | 1.820 | 1.880 | 1.780 | 1.790 | 7,798 | -0.07(-3.76%) |
Apr 22, 2024 | 1.850 | 1.860 | 1.800 | 1.860 | 15,650 | +0.01(+0.54%) |
Apr 19, 2024 | 1.900 | 1.900 | 1.820 | 1.850 | 8,800 | -0.05(-2.63%) |
Apr 18, 2024 | 1.850 | 1.960 | 1.850 | 1.900 | 15,929 | +0.03(+1.60%) |
Apr 17, 2024 | 1.720 | 1.900 | 1.700 | 1.870 | 59,334 | +0.11(+6.25%) |
Apr 16, 2024 | 1.710 | 1.760 | 1.590 | 1.760 | 38,732 | +0.03(+1.73%) |
Apr 15, 2024 | 1.760 | 1.820 | 1.650 | 1.730 | 21,863 | -0.01(-0.57%) |
Apr 12, 2024 | 1.870 | 2.010 | 1.720 | 1.740 | 55,879 | -0.09(-4.92%) |
Apr 11, 2024 | 1.970 | 1.970 | 1.810 | 1.830 | 51,984 | -0.14(-7.11%) |
Apr 10, 2024 | 1.870 | 1.970 | 1.850 | 1.970 | 10,061 | +0.06(+3.14%) |
Apr 09, 2024 | 2.050 | 2.090 | 1.900 | 1.910 | 43,180 | -0.11(-5.45%) |
Apr 08, 2024 | 1.910 | 2.020 | 1.840 | 2.020 | 86,099 | +0.14(+7.45%) |
Apr 05, 2024 | 1.660 | 1.950 | 1.660 | 1.880 | 97,616 | +0.19(+11.24%) |
Apr 04, 2024 | 1.890 | 1.890 | 1.550 | 1.690 | 67,335 | -0.23(-11.98%) |
Apr 03, 2024 | 1.930 | 1.950 | 1.870 | 1.920 | 26,250 | +0.01(+0.52%) |
Apr 02, 2024 | 1.850 | 1.970 | 1.750 | 1.910 | 64,353 | +0.10(+5.52%) |
Apr 01, 2024 | 1.600 | 1.830 | 1.580 | 1.810 | 62,811 | +0.24(+15.29%) |
Mar 28, 2024 | 1.570 | 0 | +0.04(+2.61%) | |||
Mar 27, 2024 | 1.540 | 1.540 | 1.530 | 1.530 | 4,801 | +0.00(+0.00%) |
Mar 26, 2024 | 1.530 | 1.540 | 1.520 | 1.530 | 3,198 | +0.02(+1.32%) |
Mar 25, 2024 | 1.570 | 1.620 | 1.510 | 1.510 | 8,225 | -0.06(-3.82%) |
Mar 22, 2024 | 1.630 | 1.650 | 1.560 | 1.570 | 11,800 | -0.06(-3.68%) |
Mar 21, 2024 | 1.580 | 1.660 | 1.540 | 1.630 | 37,239 | +0.09(+5.84%) |
Mar 20, 2024 | 1.530 | 1.540 | 1.490 | 1.540 | 6,366 | +0.05(+3.36%) |
Mar 19, 2024 | 1.570 | 1.590 | 1.440 | 1.490 | 28,274 | -0.10(-6.29%) |
Mar 18, 2024 | 1.520 | 1.610 | 1.520 | 1.590 | 20,160 | +0.07(+4.61%) |
Mar 15, 2024 | 1.520 | 1.600 | 1.520 | 1.520 | 76,957 | +0.01(+0.66%) |
Mar 14, 2024 | 1.600 | 1.600 | 1.510 | 1.510 | 3,348 | -0.09(-5.63%) |
Mar 13, 2024 | 1.560 | 1.610 | 1.550 | 1.600 | 7,100 | +0.05(+3.23%) |
Mar 12, 2024 | 1.630 | 1.630 | 1.550 | 1.550 | 5,145 | -0.05(-3.13%) |
Mar 11, 2024 | 1.570 | 1.620 | 1.560 | 1.600 | 14,835 | +0.09(+5.96%) |
Mar 08, 2024 | 1.590 | 1.600 | 1.490 | 1.510 | 14,606 | -0.07(-4.43%) |
Mar 07, 2024 | 1.490 | 1.660 | 1.490 | 1.580 | 67,611 | +0.11(+7.48%) |
Mar 06, 2024 | 1.380 | 1.470 | 1.380 | 1.470 | 22,692 | +0.12(+8.89%) |
Mar 05, 2024 | 1.390 | 1.400 | 1.350 | 1.350 | 12,000 | -0.05(-3.57%) |
Mar 04, 2024 | 1.400 | 1.410 | 1.350 | 1.400 | 27,954 | +0.04(+2.94%) |
Mar 01, 2024 | 1.380 | 1.380 | 1.330 | 1.360 | 7,700 | +0.04(+3.03%) |
Feb 29, 2024 | 1.340 | 1.340 | 1.320 | 1.320 | 8,040 | -0.03(-2.22%) |
Feb 28, 2024 | 1.320 | 1.360 | 1.320 | 1.350 | 7,700 | +0.02(+1.50%) |
Feb 27, 2024 | 1.330 | 1.340 | 1.320 | 1.330 | 10,852 | +0.00(+0.00%) |
Feb 26, 2024 | 1.350 | 1.350 | 1.320 | 1.330 | 10,138 | -0.01(-0.75%) |
Feb 23, 2024 | 1.340 | 1.380 | 1.330 | 1.340 | 1,500 | -0.02(-1.47%) |
Feb 22, 2024 | 1.340 | 1.360 | 1.330 | 1.360 | 7,368 | +0.02(+1.49%) |
Feb 21, 2024 | 1.360 | 1.360 | 1.340 | 1.340 | 1,300 | -0.01(-0.74%) |
Feb 20, 2024 | 1.410 | 1.410 | 1.350 | 1.350 | 4,796 | -0.02(-1.46%) |
Feb 16, 2024 | 1.370 | 0 | +0.02(+1.48%) | |||
Feb 15, 2024 | 1.390 | 1.390 | 1.340 | 1.350 | 8,959 | +0.00(+0.00%) |
Feb 14, 2024 | 1.330 | 1.360 | 1.330 | 1.350 | 1,230 | -0.01(-0.74%) |
Feb 13, 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | -0.03(-2.16%) |
Feb 12, 2024 | 1.400 | 1.400 | 1.360 | 1.390 | 1,720 | +0.06(+4.51%) |
Feb 09, 2024 | 1.380 | 1.380 | 1.320 | 1.330 | 3,456 | -0.02(-1.48%) |
Feb 08, 2024 | 1.360 | 1.400 | 1.350 | 1.350 | 11,828 | -0.04(-2.88%) |
Feb 07, 2024 | 1.380 | 1.400 | 1.310 | 1.390 | 12,597 | +0.04(+2.96%) |
Feb 06, 2024 | 1.360 | 1.360 | 1.300 | 1.350 | 8,912 | +0.00(+0.00%) |
Feb 05, 2024 | 1.360 | 1.360 | 1.320 | 1.350 | 11,831 | -0.01(-0.74%) |
Feb 02, 2024 | 1.340 | 1.370 | 1.340 | 1.360 | 4,300 | +0.04(+3.03%) |
Feb 01, 2024 | 1.310 | 1.350 | 1.310 | 1.320 | 4,350 | -0.01(-0.75%) |
Jan 31, 2024 | 1.360 | 1.370 | 1.310 | 1.330 | 15,445 | -0.06(-4.32%) |
Jan 30, 2024 | 1.390 | 1.390 | 1.360 | 1.390 | 4,865 | -0.03(-2.11%) |
Jan 29, 2024 | 1.440 | 1.440 | 1.400 | 1.420 | 23,173 | -0.02(-1.39%) |
Jan 26, 2024 | 1.420 | 1.440 | 1.400 | 1.440 | 5,468 | +0.02(+1.41%) |
Jan 25, 2024 | 1.330 | 1.420 | 1.310 | 1.420 | 77,876 | +0.10(+7.58%) |
Jan 24, 2024 | 1.370 | 1.370 | 1.310 | 1.320 | 58,110 | -0.07(-5.04%) |
Jan 23, 2024 | 1.360 | 1.420 | 1.360 | 1.390 | 2,687 | +0.04(+2.96%) |
Jan 22, 2024 | 1.470 | 1.470 | 1.350 | 1.350 | 13,164 | -0.06(-4.26%) |
Jan 19, 2024 | 1.410 | 1.410 | 1.390 | 1.410 | 4,900 | +0.00(+0.00%) |
Jan 18, 2024 | 1.410 | 1.410 | 1.390 | 1.410 | 10,765 | -0.02(-1.40%) |
Jan 17, 2024 | 1.480 | 1.480 | 1.360 | 1.430 | 23,766 | -0.01(-0.69%) |
Jan 16, 2024 | 1.510 | 1.510 | 1.400 | 1.440 | 48,375 | -0.11(-7.10%) |
Jan 15, 2024 | 1.650 | 1.650 | 1.550 | 1.550 | 11,732 | +0.00(+0.00%) |
Jan 12, 2024 | 1.550 | 1.590 | 1.530 | 1.550 | 26,600 | +0.05(+3.33%) |
Jan 11, 2024 | 1.510 | 1.540 | 1.490 | 1.500 | 18,400 | -0.04(-2.60%) |
Jan 10, 2024 | 1.570 | 1.570 | 1.540 | 1.540 | 23,714 | -0.04(-2.53%) |
Jan 09, 2024 | 1.600 | 1.610 | 1.570 | 1.580 | 7,327 | -0.04(-2.47%) |
Jan 08, 2024 | 1.480 | 1.620 | 1.480 | 1.620 | 98,817 | +0.14(+9.46%) |
Jan 05, 2024 | 1.450 | 1.480 | 1.400 | 1.480 | 3,011 | +0.01(+0.68%) |
Jan 04, 2024 | 1.450 | 1.480 | 1.440 | 1.470 | 5,400 | +0.02(+1.38%) |
Jan 03, 2024 | 1.460 | 1.470 | 1.430 | 1.450 | 36,676 | -0.04(-2.68%) |
Jan 02, 2024 | 1.530 | 1.570 | 1.490 | 1.490 | 10,053 | -0.01(-0.67%) |
Dec 29, 2023 | 1.500 | 0 | -0.02(-1.32%) | |||
Dec 28, 2023 | 1.540 | 1.560 | 1.500 | 1.520 | 17,373 | -0.01(-0.65%) |
Dec 27, 2023 | 1.510 | 1.540 | 1.500 | 1.530 | 43,905 | +0.07(+4.79%) |
Dec 22, 2023 | 1.460 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 1.500 | 1.500 | 1.460 | 1.460 | 5,051 | +0.00(+0.00%) |
Dec 20, 2023 | 1.500 | 1.500 | 1.400 | 1.460 | 33,086 | +0.03(+2.10%) |
Dec 19, 2023 | 1.450 | 1.460 | 1.430 | 1.430 | 16,444 | -0.03(-2.05%) |
Dec 18, 2023 | 1.490 | 1.520 | 1.460 | 1.460 | 12,078 | -0.04(-2.67%) |
Dec 15, 2023 | 1.540 | 1.540 | 1.450 | 1.500 | 3,550 | -0.02(-1.32%) |
Dec 14, 2023 | 1.420 | 1.520 | 1.420 | 1.520 | 50,228 | +0.12(+8.57%) |
Dec 13, 2023 | 1.350 | 1.450 | 1.350 | 1.400 | 28,102 | +0.02(+1.45%) |
Dec 12, 2023 | 1.370 | 1.390 | 1.360 | 1.380 | 8,469 | -0.02(-1.43%) |
Dec 11, 2023 | 1.390 | 1.400 | 1.390 | 1.400 | 3,500 | -0.02(-1.41%) |
Dec 08, 2023 | 1.440 | 1.440 | 1.410 | 1.420 | 17,901 | -0.06(-4.05%) |
Dec 07, 2023 | 1.460 | 1.480 | 1.440 | 1.480 | 12,294 | +0.06(+4.23%) |
Dec 06, 2023 | 1.520 | 1.530 | 1.360 | 1.420 | 94,566 | -0.11(-7.19%) |
Dec 05, 2023 | 1.530 | 1.570 | 1.510 | 1.530 | 7,735 | -0.04(-2.55%) |
Dec 04, 2023 | 1.630 | 1.630 | 1.510 | 1.570 | 17,835 | -0.03(-1.88%) |
Dec 01, 2023 | 1.580 | 1.610 | 1.530 | 1.600 | 15,746 | +0.00(+0.00%) |
Nov 30, 2023 | 1.600 | 1.600 | 1.570 | 1.600 | 51,400 | -0.02(-1.23%) |
Nov 29, 2023 | 1.480 | 1.620 | 1.440 | 1.620 | 63,331 | +0.22(+15.71%) |
Nov 28, 2023 | 1.320 | 1.400 | 1.310 | 1.400 | 39,963 | +0.10(+7.69%) |
Nov 27, 2023 | 1.330 | 1.340 | 1.290 | 1.300 | 18,961 | -0.09(-6.47%) |
Nov 24, 2023 | 1.380 | 1.390 | 1.340 | 1.390 | 14,759 | -0.07(-4.79%) |
Nov 23, 2023 | 1.390 | 1.460 | 1.390 | 1.460 | 8,795 | +0.07(+5.04%) |
Nov 22, 2023 | 1.360 | 1.390 | 1.360 | 1.390 | 6,780 | +0.01(+0.72%) |
Nov 21, 2023 | 1.380 | 1.410 | 1.360 | 1.380 | 51,747 | -0.01(-0.72%) |
Nov 20, 2023 | 1.420 | 1.420 | 1.370 | 1.390 | 11,071 | -0.01(-0.71%) |
Nov 17, 2023 | 1.380 | 1.400 | 1.380 | 1.400 | 7,062 | -0.01(-0.71%) |
Nov 16, 2023 | 1.400 | 1.410 | 1.390 | 1.410 | 19,369 | +0.02(+1.44%) |
Nov 15, 2023 | 1.390 | 1.400 | 1.370 | 1.390 | 8,864 | -0.01(-0.71%) |
Nov 14, 2023 | 1.330 | 1.400 | 1.330 | 1.400 | 17,595 | +0.05(+3.70%) |
Nov 13, 2023 | 1.370 | 1.370 | 1.320 | 1.350 | 2,459 | -0.03(-2.17%) |
Nov 10, 2023 | 1.440 | 1.440 | 1.340 | 1.380 | 11,788 | -0.06(-4.17%) |
Nov 09, 2023 | 1.440 | 1.460 | 1.430 | 1.440 | 1,600 | -0.03(-2.04%) |
Nov 08, 2023 | 1.430 | 1.470 | 1.430 | 1.470 | 19,191 | +0.04(+2.80%) |
Nov 07, 2023 | 1.450 | 1.470 | 1.430 | 1.430 | 2,262 | -0.05(-3.38%) |
Nov 06, 2023 | 1.430 | 1.500 | 1.430 | 1.480 | 7,734 | -0.01(-0.67%) |
Nov 03, 2023 | 1.500 | 1.500 | 1.490 | 1.490 | 2,055 | -0.02(-1.32%) |
Nov 02, 2023 | 1.500 | 1.510 | 1.460 | 1.510 | 4,130 | +0.05(+3.42%) |