Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.410 | 1.430 | 1.380 | 1.400 | 26,606 | +0.03(+2.19%) |
May 30, 2024 | 1.400 | 1.431 | 1.350 | 1.370 | 23,430 | -0.06(-4.20%) |
May 29, 2024 | 1.400 | 1.430 | 1.360 | 1.430 | 23,165 | +0.03(+2.14%) |
May 28, 2024 | 1.420 | 1.489 | 1.350 | 1.400 | 28,353 | +0.00(+0.00%) |
May 24, 2024 | 1.410 | 1.450 | 1.400 | 1.400 | 28,161 | -0.01(-0.71%) |
May 23, 2024 | 1.440 | 1.500 | 1.410 | 1.410 | 17,851 | -0.05(-3.42%) |
May 22, 2024 | 1.520 | 1.530 | 1.460 | 1.460 | 17,466 | -0.03(-2.01%) |
May 21, 2024 | 1.520 | 1.520 | 1.450 | 1.490 | 31,865 | -0.03(-1.97%) |
May 20, 2024 | 1.510 | 1.550 | 1.500 | 1.520 | 33,587 | -0.04(-2.56%) |
May 17, 2024 | 1.550 | 1.630 | 1.518 | 1.560 | 29,514 | +0.02(+1.30%) |
May 16, 2024 | 1.620 | 1.620 | 1.400 | 1.540 | 42,402 | -0.06(-3.75%) |
May 15, 2024 | 1.530 | 1.600 | 1.480 | 1.600 | 34,263 | +0.04(+2.56%) |
May 14, 2024 | 1.570 | 1.600 | 1.420 | 1.560 | 43,969 | +0.05(+3.31%) |
May 13, 2024 | 1.440 | 1.540 | 1.430 | 1.510 | 34,962 | +0.07(+4.86%) |
May 10, 2024 | 1.485 | 1.485 | 1.400 | 1.440 | 19,160 | -0.06(-4.00%) |
May 09, 2024 | 1.513 | 1.547 | 1.450 | 1.500 | 11,974 | -0.03(-1.96%) |
May 08, 2024 | 1.540 | 1.573 | 1.515 | 1.530 | 14,281 | -0.01(-0.65%) |
May 07, 2024 | 1.530 | 1.570 | 1.500 | 1.540 | 14,951 | -0.03(-1.91%) |
May 06, 2024 | 1.540 | 1.595 | 1.500 | 1.570 | 74,746 | +0.10(+6.80%) |
May 03, 2024 | 1.540 | 1.540 | 1.450 | 1.470 | 29,291 | +0.02(+1.38%) |
May 02, 2024 | 1.390 | 1.550 | 1.371 | 1.450 | 82,200 | +0.10(+7.41%) |
May 01, 2024 | 1.350 | 1.400 | 1.330 | 1.350 | 8,223 | -0.04(-2.88%) |
Apr 30, 2024 | 1.370 | 1.421 | 1.331 | 1.390 | 26,437 | -0.01(-0.71%) |
Apr 29, 2024 | 1.360 | 1.420 | 1.330 | 1.400 | 16,058 | +0.04(+2.94%) |
Apr 26, 2024 | 1.330 | 1.390 | 1.300 | 1.360 | 26,314 | +0.01(+0.74%) |
Apr 25, 2024 | 1.370 | 1.400 | 1.300 | 1.350 | 61,175 | -0.05(-3.57%) |
Apr 24, 2024 | 1.380 | 1.433 | 1.380 | 1.400 | 18,015 | +0.04(+2.94%) |
Apr 23, 2024 | 1.340 | 1.370 | 1.330 | 1.360 | 22,500 | +0.01(+0.74%) |
Apr 22, 2024 | 1.430 | 1.460 | 1.310 | 1.350 | 83,201 | -0.02(-1.46%) |
Apr 19, 2024 | 1.500 | 1.500 | 1.360 | 1.370 | 49,354 | -0.10(-6.80%) |
Apr 18, 2024 | 1.430 | 1.480 | 1.430 | 1.470 | 31,292 | +0.04(+3.16%) |
Apr 17, 2024 | 1.630 | 1.629 | 1.420 | 1.425 | 103,049 | -0.16(-9.81%) |
Apr 16, 2024 | 1.610 | 1.610 | 1.521 | 1.580 | 83,642 | +0.03(+1.61%) |
Apr 15, 2024 | 1.760 | 1.760 | 1.550 | 1.555 | 89,546 | -0.11(-6.89%) |
Apr 12, 2024 | 1.800 | 1.800 | 1.650 | 1.670 | 50,950 | -0.05(-2.91%) |
Apr 11, 2024 | 1.880 | 1.880 | 1.695 | 1.720 | 48,362 | -0.07(-3.91%) |
Apr 10, 2024 | 1.870 | 1.879 | 1.750 | 1.790 | 30,781 | -0.06(-3.24%) |
Apr 09, 2024 | 1.890 | 1.890 | 1.810 | 1.850 | 22,825 | -0.03(-1.60%) |
Apr 08, 2024 | 1.920 | 1.920 | 1.850 | 1.880 | 18,676 | -0.03(-1.57%) |
Apr 05, 2024 | 1.930 | 2.023 | 1.905 | 1.910 | 48,898 | -0.10(-4.98%) |
Apr 04, 2024 | 1.920 | 2.045 | 1.885 | 2.010 | 87,489 | +0.15(+8.06%) |
Apr 03, 2024 | 1.840 | 1.880 | 1.810 | 1.860 | 39,739 | +0.01(+0.54%) |
Apr 02, 2024 | 1.850 | 1.870 | 1.800 | 1.850 | 37,242 | +0.03(+1.65%) |
Apr 01, 2024 | 1.950 | 2.090 | 1.750 | 1.820 | 133,368 | -0.21(-10.34%) |
Mar 28, 2024 | 2.050 | 2.100 | 1.960 | 2.030 | 316,396 | +0.08(+4.10%) |
Mar 27, 2024 | 1.840 | 2.100 | 1.800 | 1.950 | 131,245 | +0.15(+8.33%) |
Mar 26, 2024 | 1.770 | 1.840 | 1.766 | 1.800 | 46,032 | +0.04(+2.27%) |
Mar 25, 2024 | 1.760 | 1.866 | 1.710 | 1.760 | 30,182 | -0.02(-1.12%) |
Mar 22, 2024 | 1.830 | 1.830 | 1.740 | 1.780 | 32,600 | -0.04(-2.20%) |
Mar 21, 2024 | 1.740 | 1.930 | 1.734 | 1.820 | 126,256 | +0.13(+7.69%) |
Mar 20, 2024 | 1.680 | 1.690 | 1.610 | 1.690 | 47,270 | +0.04(+2.42%) |
Mar 19, 2024 | 1.700 | 1.725 | 1.610 | 1.650 | 61,167 | -0.05(-2.94%) |
Mar 18, 2024 | 1.650 | 1.747 | 1.640 | 1.700 | 48,714 | +0.04(+2.41%) |
Mar 15, 2024 | 1.740 | 1.798 | 1.660 | 1.660 | 111,822 | -0.14(-7.78%) |
Mar 14, 2024 | 1.890 | 1.980 | 1.740 | 1.800 | 45,670 | -0.06(-3.23%) |
Mar 13, 2024 | 1.920 | 1.999 | 1.860 | 1.860 | 39,948 | -0.07(-3.63%) |
Mar 12, 2024 | 2.040 | 2.090 | 1.910 | 1.930 | 111,442 | -0.13(-6.31%) |
Mar 11, 2024 | 1.990 | 2.190 | 1.961 | 2.060 | 72,788 | +0.07(+3.52%) |
Mar 08, 2024 | 2.010 | 2.100 | 1.980 | 1.990 | 59,194 | -0.03(-1.49%) |
Mar 07, 2024 | 2.050 | 2.098 | 2.000 | 2.020 | 34,602 | +0.02(+1.00%) |
Mar 06, 2024 | 1.910 | 2.080 | 1.910 | 2.000 | 46,284 | +0.09(+4.71%) |
Mar 05, 2024 | 1.990 | 1.990 | 1.810 | 1.910 | 54,233 | -0.07(-3.54%) |
Mar 04, 2024 | 2.050 | 2.090 | 1.930 | 1.980 | 52,396 | -0.07(-3.41%) |
Mar 01, 2024 | 2.090 | 2.175 | 2.020 | 2.050 | 50,222 | -0.05(-2.38%) |
Feb 29, 2024 | 2.160 | 2.250 | 2.100 | 2.100 | 57,477 | -0.05(-2.33%) |
Feb 28, 2024 | 2.180 | 2.180 | 2.010 | 2.150 | 31,560 | +0.01(+0.47%) |
Feb 27, 2024 | 2.200 | 2.200 | 2.080 | 2.140 | 45,235 | -0.03(-1.61%) |
Feb 26, 2024 | 2.050 | 2.240 | 2.050 | 2.175 | 51,278 | +0.17(+8.48%) |
Feb 23, 2024 | 2.070 | 2.130 | 1.880 | 2.005 | 51,692 | -0.02(-1.23%) |
Feb 22, 2024 | 2.260 | 2.320 | 2.030 | 2.030 | 63,964 | -0.15(-6.88%) |
Feb 21, 2024 | 2.300 | 2.440 | 2.090 | 2.180 | 52,257 | -0.09(-3.96%) |
Feb 20, 2024 | 2.510 | 2.579 | 2.180 | 2.270 | 101,394 | -0.15(-6.20%) |
Feb 16, 2024 | 2.130 | 2.580 | 2.100 | 2.420 | 365,565 | -0.14(-5.47%) |
Feb 15, 2024 | 1.940 | 2.750 | 1.940 | 2.560 | 776,224 | +0.62(+32.30%) |
Feb 14, 2024 | 1.900 | 1.940 | 1.850 | 1.935 | 47,880 | +0.10(+5.74%) |
Feb 13, 2024 | 1.890 | 1.910 | 1.825 | 1.830 | 19,529 | -0.06(-3.17%) |
Feb 12, 2024 | 1.740 | 1.900 | 1.735 | 1.890 | 47,502 | +0.15(+8.62%) |
Feb 09, 2024 | 1.700 | 1.750 | 1.688 | 1.740 | 25,433 | +0.06(+3.57%) |
Feb 08, 2024 | 1.690 | 1.734 | 1.650 | 1.680 | 37,777 | +0.00(+0.30%) |
Feb 07, 2024 | 1.690 | 1.690 | 1.640 | 1.675 | 19,672 | +0.03(+1.52%) |
Feb 06, 2024 | 1.680 | 1.680 | 1.635 | 1.650 | 13,208 | +0.03(+1.85%) |
Feb 05, 2024 | 1.660 | 1.675 | 1.600 | 1.620 | 27,609 | -0.04(-2.41%) |
Feb 02, 2024 | 1.750 | 1.750 | 1.650 | 1.660 | 26,646 | -0.07(-4.05%) |
Feb 01, 2024 | 1.780 | 1.780 | 1.720 | 1.730 | 28,159 | -0.04(-2.26%) |
Jan 31, 2024 | 1.830 | 1.890 | 1.760 | 1.770 | 41,514 | -0.05(-3.01%) |
Jan 30, 2024 | 1.870 | 1.890 | 1.820 | 1.825 | 22,745 | -0.02(-0.82%) |
Jan 29, 2024 | 1.850 | 1.870 | 1.810 | 1.840 | 23,848 | -0.04(-2.13%) |
Jan 26, 2024 | 1.870 | 1.900 | 1.810 | 1.880 | 13,731 | +0.02(+1.08%) |
Jan 25, 2024 | 1.820 | 1.960 | 1.740 | 1.860 | 84,237 | +0.06(+3.33%) |
Jan 24, 2024 | 1.850 | 1.850 | 1.800 | 1.800 | 11,968 | -0.04(-2.17%) |
Jan 23, 2024 | 1.840 | 1.850 | 1.770 | 1.840 | 16,521 | +0.02(+1.10%) |
Jan 22, 2024 | 1.770 | 1.850 | 1.740 | 1.820 | 27,182 | +0.02(+1.11%) |
Jan 19, 2024 | 1.800 | 1.810 | 1.710 | 1.800 | 28,090 | +0.05(+2.86%) |
Jan 18, 2024 | 1.640 | 1.750 | 1.640 | 1.750 | 23,578 | +0.13(+8.02%) |
Jan 17, 2024 | 1.680 | 1.680 | 1.610 | 1.620 | 19,230 | -0.05(-2.99%) |
Jan 16, 2024 | 1.740 | 1.870 | 1.665 | 1.670 | 92,128 | -0.07(-4.02%) |
Jan 12, 2024 | 1.750 | 1.750 | 1.700 | 1.740 | 43,015 | +0.08(+4.82%) |
Jan 11, 2024 | 1.730 | 1.750 | 1.650 | 1.660 | 17,927 | -0.07(-4.05%) |
Jan 10, 2024 | 1.680 | 1.740 | 1.600 | 1.730 | 50,299 | +0.09(+5.49%) |
Jan 09, 2024 | 1.640 | 1.660 | 1.590 | 1.640 | 25,441 | -0.01(-0.61%) |
Jan 08, 2024 | 1.640 | 1.670 | 1.600 | 1.650 | 34,539 | +0.02(+1.23%) |
Jan 05, 2024 | 1.710 | 1.710 | 1.600 | 1.630 | 42,026 | -0.06(-3.55%) |
Jan 04, 2024 | 1.620 | 1.760 | 1.610 | 1.690 | 52,308 | +0.09(+5.62%) |
Jan 03, 2024 | 1.700 | 1.700 | 1.590 | 1.600 | 38,030 | -0.03(-1.84%) |
Jan 02, 2024 | 1.810 | 1.810 | 1.630 | 1.630 | 112,091 | -0.20(-10.93%) |
Dec 29, 2023 | 2.020 | 2.020 | 1.810 | 1.830 | 108,497 | -0.10(-5.43%) |
Dec 28, 2023 | 1.950 | 1.990 | 1.925 | 1.935 | 82,884 | +0.01(+0.26%) |
Dec 27, 2023 | 2.010 | 2.075 | 1.890 | 1.930 | 115,393 | -0.13(-6.31%) |
Dec 26, 2023 | 2.030 | 2.060 | 1.950 | 2.060 | 63,445 | +0.04(+1.98%) |
Dec 22, 2023 | 2.060 | 2.070 | 1.980 | 2.020 | 47,727 | -0.05(-2.42%) |
Dec 21, 2023 | 2.040 | 2.100 | 2.040 | 2.070 | 10,294 | +0.06(+2.99%) |
Dec 20, 2023 | 2.050 | 2.100 | 2.000 | 2.010 | 26,325 | -0.06(-2.98%) |
Dec 19, 2023 | 1.990 | 2.120 | 1.990 | 2.072 | 58,344 | +0.07(+3.58%) |
Dec 18, 2023 | 2.010 | 2.079 | 1.960 | 2.000 | 30,222 | -0.05(-2.44%) |
Dec 15, 2023 | 2.070 | 2.177 | 1.960 | 2.050 | 31,203 | -0.03(-1.20%) |
Dec 14, 2023 | 2.130 | 2.280 | 1.982 | 2.075 | 71,925 | -0.00(-0.24%) |
Dec 13, 2023 | 1.900 | 2.130 | 1.750 | 2.080 | 69,200 | +0.22(+11.83%) |
Dec 12, 2023 | 1.930 | 1.960 | 1.820 | 1.860 | 16,201 | -0.07(-3.78%) |
Dec 11, 2023 | 2.020 | 2.020 | 1.910 | 1.933 | 26,113 | -0.07(-3.35%) |
Dec 08, 2023 | 2.000 | 2.050 | 1.980 | 2.000 | 20,213 | -0.01(-0.50%) |
Dec 07, 2023 | 2.000 | 2.050 | 1.960 | 2.010 | 10,042 | +0.01(+0.50%) |
Dec 06, 2023 | 2.000 | 2.100 | 1.920 | 2.000 | 33,696 | +0.04(+2.30%) |
Dec 05, 2023 | 1.940 | 2.000 | 1.940 | 1.955 | 14,470 | -0.04(-2.25%) |
Dec 04, 2023 | 1.940 | 2.000 | 1.940 | 2.000 | 19,624 | +0.03(+1.52%) |