Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.550 | 1.560 | 1.520 | 1.525 | 568,350 | -0.04(-2.24%) |
Jun 13, 2024 | 1.620 | 1.625 | 1.550 | 1.560 | 446,210 | -0.05(-3.11%) |
Jun 12, 2024 | 1.610 | 1.660 | 1.600 | 1.610 | 794,706 | +0.03(+1.58%) |
Jun 11, 2024 | 1.590 | 1.600 | 1.550 | 1.585 | 440,646 | -0.01(-0.31%) |
Jun 10, 2024 | 1.560 | 1.600 | 1.550 | 1.590 | 725,308 | +0.01(+0.63%) |
Jun 07, 2024 | 1.660 | 1.665 | 1.531 | 1.580 | 2,249,564 | -0.09(-5.39%) |
Jun 06, 2024 | 1.690 | 1.699 | 1.645 | 1.670 | 531,563 | -0.01(-0.60%) |
Jun 05, 2024 | 1.650 | 1.700 | 1.650 | 1.680 | 416,206 | +0.02(+1.20%) |
Jun 04, 2024 | 1.650 | 1.690 | 1.610 | 1.660 | 607,896 | +0.00(+0.30%) |
Jun 03, 2024 | 1.740 | 1.740 | 1.650 | 1.655 | 1,139,288 | -0.05(-3.22%) |
May 31, 2024 | 1.730 | 1.740 | 1.700 | 1.710 | 600,140 | +0.00(+0.00%) |
May 30, 2024 | 1.760 | 1.780 | 1.710 | 1.710 | 657,557 | -0.02(-1.16%) |
May 29, 2024 | 1.750 | 1.760 | 1.700 | 1.730 | 917,903 | -0.03(-1.70%) |
May 28, 2024 | 1.820 | 1.850 | 1.740 | 1.760 | 854,397 | -0.06(-3.30%) |
May 24, 2024 | 1.860 | 1.875 | 1.800 | 1.820 | 670,590 | +0.02(+1.11%) |
May 23, 2024 | 1.880 | 1.898 | 1.780 | 1.800 | 654,385 | -0.08(-4.26%) |
May 22, 2024 | 1.910 | 1.946 | 1.870 | 1.880 | 672,373 | -0.04(-2.08%) |
May 21, 2024 | 1.990 | 2.000 | 1.900 | 1.920 | 833,918 | -0.07(-3.52%) |
May 20, 2024 | 2.010 | 2.030 | 1.960 | 1.990 | 535,655 | -0.03(-1.49%) |
May 17, 2024 | 2.090 | 2.110 | 1.950 | 2.020 | 1,635,262 | -0.01(-0.49%) |
May 16, 2024 | 1.910 | 2.105 | 1.910 | 2.030 | 2,334,957 | +0.10(+5.18%) |
May 15, 2024 | 1.850 | 1.982 | 1.820 | 1.930 | 1,335,935 | +0.09(+5.18%) |
May 14, 2024 | 1.750 | 1.920 | 1.750 | 1.835 | 2,129,863 | -0.01(-0.27%) |
May 13, 2024 | 1.780 | 1.870 | 1.760 | 1.840 | 1,449,417 | +0.08(+4.55%) |
May 10, 2024 | 1.830 | 1.830 | 1.740 | 1.760 | 722,789 | -0.04(-2.22%) |
May 09, 2024 | 1.760 | 1.838 | 1.760 | 1.800 | 846,302 | +0.04(+2.27%) |
May 08, 2024 | 1.790 | 1.810 | 1.730 | 1.760 | 1,032,669 | -0.04(-2.22%) |
May 07, 2024 | 1.870 | 1.915 | 1.800 | 1.800 | 910,938 | -0.08(-4.26%) |
May 06, 2024 | 1.890 | 1.940 | 1.840 | 1.880 | 1,207,998 | +0.02(+1.35%) |
May 03, 2024 | 1.890 | 1.940 | 1.840 | 1.855 | 1,339,216 | -0.02(-1.33%) |
May 02, 2024 | 1.950 | 2.000 | 1.860 | 1.880 | 1,006,353 | -0.04(-1.83%) |
May 01, 2024 | 2.090 | 2.100 | 1.890 | 1.915 | 2,997,239 | -0.21(-9.67%) |
Apr 30, 2024 | 1.840 | 2.170 | 1.810 | 2.120 | 8,232,309 | +0.25(+13.37%) |
Apr 29, 2024 | 1.890 | 1.925 | 1.840 | 1.870 | 806,960 | +0.01(+0.54%) |
Apr 26, 2024 | 1.880 | 1.940 | 1.840 | 1.860 | 752,440 | +0.00(+0.00%) |
Apr 25, 2024 | 1.900 | 1.910 | 1.840 | 1.860 | 893,272 | -0.07(-3.63%) |
Apr 24, 2024 | 1.950 | 1.980 | 1.905 | 1.930 | 775,848 | -0.02(-1.03%) |
Apr 23, 2024 | 1.900 | 1.980 | 1.855 | 1.950 | 1,107,376 | +0.05(+2.63%) |
Apr 22, 2024 | 1.950 | 1.960 | 1.840 | 1.900 | 1,036,291 | +0.01(+0.53%) |
Apr 19, 2024 | 1.860 | 1.970 | 1.850 | 1.890 | 1,418,990 | +0.02(+1.07%) |
Apr 18, 2024 | 1.840 | 1.950 | 1.800 | 1.870 | 1,236,606 | +0.04(+2.19%) |
Apr 17, 2024 | 1.910 | 1.910 | 1.780 | 1.830 | 1,430,596 | -0.05(-2.66%) |
Apr 16, 2024 | 1.870 | 1.917 | 1.835 | 1.880 | 1,052,631 | +0.00(+0.00%) |
Apr 15, 2024 | 2.000 | 2.020 | 1.870 | 1.880 | 2,159,158 | -0.06(-3.09%) |
Apr 12, 2024 | 2.020 | 2.065 | 1.920 | 1.940 | 2,064,450 | -0.11(-5.37%) |
Apr 11, 2024 | 2.090 | 2.100 | 2.000 | 2.050 | 991,556 | -0.02(-0.97%) |
Apr 10, 2024 | 2.060 | 2.155 | 2.030 | 2.070 | 1,012,512 | -0.02(-0.96%) |
Apr 09, 2024 | 2.130 | 2.178 | 2.050 | 2.090 | 1,353,625 | -0.09(-4.13%) |
Apr 08, 2024 | 2.180 | 2.280 | 2.105 | 2.180 | 1,834,867 | +0.06(+2.83%) |
Apr 05, 2024 | 2.100 | 2.145 | 2.020 | 2.120 | 1,794,785 | +0.02(+0.95%) |
Apr 04, 2024 | 2.355 | 2.370 | 2.075 | 2.100 | 4,384,169 | -0.19(-8.30%) |
Apr 03, 2024 | 2.030 | 2.300 | 2.000 | 2.290 | 5,161,320 | +0.25(+12.25%) |
Apr 02, 2024 | 2.040 | 2.110 | 2.025 | 2.040 | 2,909,388 | -0.02(-0.97%) |
Apr 01, 2024 | 2.180 | 2.180 | 2.040 | 2.060 | 2,349,188 | -0.09(-4.19%) |
Mar 28, 2024 | 2.310 | 2.310 | 2.140 | 2.150 | 3,351,132 | -0.15(-6.32%) |
Mar 27, 2024 | 2.380 | 2.390 | 2.030 | 2.295 | 8,626,497 | -0.39(-14.37%) |
Mar 26, 2024 | 2.540 | 2.910 | 2.490 | 2.680 | 2,216,611 | +0.16(+6.35%) |
Mar 25, 2024 | 2.720 | 2.740 | 2.440 | 2.520 | 1,341,897 | -0.20(-7.35%) |
Mar 22, 2024 | 2.510 | 2.790 | 2.485 | 2.720 | 2,912,283 | +0.21(+8.37%) |
Mar 21, 2024 | 2.470 | 2.555 | 2.380 | 2.510 | 1,292,829 | +0.09(+3.72%) |
Mar 20, 2024 | 2.220 | 2.450 | 2.210 | 2.420 | 1,294,916 | +0.20(+9.01%) |
Mar 19, 2024 | 2.190 | 2.330 | 2.110 | 2.220 | 895,555 | -0.01(-0.45%) |
Mar 18, 2024 | 2.100 | 2.270 | 2.060 | 2.230 | 1,817,002 | +0.16(+7.73%) |
Mar 15, 2024 | 1.890 | 2.070 | 1.878 | 2.070 | 1,166,296 | +0.21(+11.29%) |
Mar 14, 2024 | 1.920 | 1.920 | 1.850 | 1.860 | 442,548 | -0.06(-3.12%) |
Mar 13, 2024 | 1.910 | 1.960 | 1.890 | 1.920 | 430,090 | -0.01(-0.52%) |
Mar 12, 2024 | 1.950 | 1.960 | 1.900 | 1.930 | 373,293 | -0.02(-1.03%) |
Mar 11, 2024 | 2.030 | 2.050 | 1.940 | 1.950 | 519,879 | -0.07(-3.47%) |
Mar 08, 2024 | 2.000 | 2.100 | 1.960 | 2.020 | 717,813 | +0.03(+1.51%) |
Mar 07, 2024 | 1.930 | 2.000 | 1.920 | 1.990 | 457,281 | +0.06(+3.11%) |
Mar 06, 2024 | 1.940 | 1.980 | 1.890 | 1.930 | 683,214 | -0.02(-1.03%) |
Mar 05, 2024 | 2.010 | 2.010 | 1.890 | 1.950 | 1,188,410 | -0.07(-3.47%) |
Mar 04, 2024 | 2.140 | 2.140 | 2.000 | 2.020 | 827,292 | -0.14(-6.48%) |
Mar 01, 2024 | 2.070 | 2.219 | 2.040 | 2.160 | 944,043 | +0.09(+4.35%) |
Feb 29, 2024 | 2.080 | 2.150 | 2.045 | 2.070 | 733,143 | +0.02(+0.98%) |
Feb 28, 2024 | 2.140 | 2.140 | 2.020 | 2.050 | 695,404 | -0.11(-5.09%) |
Feb 27, 2024 | 2.020 | 2.190 | 2.020 | 2.160 | 919,549 | +0.12(+5.88%) |
Feb 26, 2024 | 1.980 | 2.100 | 1.980 | 2.040 | 671,168 | +0.02(+0.99%) |
Feb 23, 2024 | 1.990 | 2.060 | 1.930 | 2.020 | 506,883 | +0.04(+2.02%) |
Feb 22, 2024 | 2.020 | 2.050 | 1.970 | 1.980 | 477,751 | -0.03(-1.49%) |
Feb 21, 2024 | 2.030 | 2.040 | 1.910 | 2.010 | 778,893 | -0.06(-2.90%) |
Feb 20, 2024 | 2.140 | 2.160 | 2.030 | 2.070 | 811,725 | -0.11(-5.05%) |
Feb 16, 2024 | 2.010 | 2.180 | 1.965 | 2.180 | 1,512,362 | +0.17(+8.46%) |
Feb 15, 2024 | 1.880 | 2.045 | 1.850 | 2.010 | 836,727 | +0.15(+8.06%) |
Feb 14, 2024 | 1.910 | 1.939 | 1.775 | 1.860 | 810,101 | +0.01(+0.54%) |
Feb 13, 2024 | 2.020 | 2.030 | 1.800 | 1.850 | 2,232,372 | -0.29(-13.55%) |
Feb 12, 2024 | 2.240 | 2.280 | 2.050 | 2.140 | 1,808,661 | -0.14(-6.14%) |
Feb 09, 2024 | 2.190 | 2.320 | 2.160 | 2.280 | 1,365,593 | +0.11(+5.07%) |
Feb 08, 2024 | 2.050 | 2.220 | 2.020 | 2.170 | 1,139,813 | +0.14(+6.90%) |
Feb 07, 2024 | 2.120 | 2.130 | 1.970 | 2.030 | 867,092 | -0.10(-4.69%) |
Feb 06, 2024 | 1.760 | 2.140 | 1.730 | 2.130 | 2,273,862 | +0.37(+21.02%) |
Feb 05, 2024 | 1.810 | 1.870 | 1.690 | 1.760 | 790,775 | -0.07(-3.83%) |
Feb 02, 2024 | 1.830 | 1.870 | 1.760 | 1.830 | 739,782 | +0.00(+0.00%) |
Feb 01, 2024 | 1.680 | 1.880 | 1.680 | 1.830 | 1,461,941 | +0.17(+10.24%) |
Jan 31, 2024 | 1.620 | 1.720 | 1.620 | 1.660 | 623,738 | +0.03(+1.84%) |
Jan 30, 2024 | 1.660 | 1.699 | 1.620 | 1.630 | 501,849 | -0.03(-1.81%) |
Jan 29, 2024 | 1.620 | 1.690 | 1.570 | 1.660 | 1,172,896 | +0.02(+1.22%) |
Jan 26, 2024 | 1.620 | 1.690 | 1.590 | 1.640 | 861,905 | +0.02(+1.23%) |
Jan 25, 2024 | 1.730 | 1.730 | 1.550 | 1.620 | 1,447,105 | -0.10(-5.81%) |
Jan 24, 2024 | 1.900 | 1.900 | 1.700 | 1.720 | 1,107,128 | -0.16(-8.51%) |
Jan 23, 2024 | 1.780 | 1.910 | 1.780 | 1.880 | 727,867 | -0.02(-0.79%) |
Jan 22, 2024 | 1.850 | 1.960 | 1.780 | 1.895 | 1,127,604 | +0.03(+1.88%) |
Jan 19, 2024 | 1.710 | 1.865 | 1.640 | 1.860 | 1,076,544 | +0.18(+10.71%) |
Jan 18, 2024 | 1.790 | 1.838 | 1.662 | 1.680 | 1,009,367 | -0.09(-5.08%) |
Jan 17, 2024 | 1.880 | 1.880 | 1.730 | 1.770 | 1,251,280 | -0.13(-6.84%) |
Jan 16, 2024 | 1.730 | 1.921 | 1.700 | 1.900 | 1,882,552 | +0.21(+12.43%) |
Jan 12, 2024 | 1.690 | 1.730 | 1.590 | 1.690 | 1,012,522 | -0.01(-0.59%) |
Jan 11, 2024 | 1.440 | 1.740 | 1.431 | 1.700 | 3,018,607 | +0.26(+18.47%) |
Jan 10, 2024 | 1.400 | 1.480 | 1.370 | 1.435 | 926,290 | +0.06(+4.74%) |
Jan 09, 2024 | 1.430 | 1.430 | 1.350 | 1.370 | 421,399 | -0.05(-3.52%) |
Jan 08, 2024 | 1.370 | 1.460 | 1.360 | 1.420 | 687,000 | +0.04(+2.90%) |
Jan 05, 2024 | 1.340 | 1.390 | 1.310 | 1.380 | 426,227 | +0.04(+2.99%) |
Jan 04, 2024 | 1.310 | 1.361 | 1.310 | 1.340 | 303,078 | +0.02(+1.52%) |
Jan 03, 2024 | 1.300 | 1.340 | 1.250 | 1.320 | 476,737 | +0.02(+1.15%) |