Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 2.050 | 2.100 | 1.980 | 2.020 | 451,860 | +0.07(+3.59%) |
Jun 11, 2024 | 1.950 | 2.050 | 1.890 | 1.950 | 326,617 | +0.01(+0.52%) |
Jun 10, 2024 | 1.880 | 2.030 | 1.850 | 1.940 | 556,580 | +0.05(+2.65%) |
Jun 07, 2024 | 1.850 | 1.910 | 1.840 | 1.890 | 146,165 | +0.00(+0.00%) |
Jun 06, 2024 | 1.910 | 1.920 | 1.860 | 1.890 | 230,884 | -0.02(-1.05%) |
Jun 05, 2024 | 1.890 | 1.940 | 1.841 | 1.910 | 229,463 | +0.04(+2.14%) |
Jun 04, 2024 | 1.850 | 1.910 | 1.840 | 1.870 | 86,518 | +0.02(+1.08%) |
Jun 03, 2024 | 1.910 | 1.950 | 1.820 | 1.850 | 155,209 | -0.05(-2.63%) |
May 31, 2024 | 1.890 | 1.925 | 1.840 | 1.900 | 156,510 | +0.01(+0.53%) |
May 30, 2024 | 1.810 | 1.920 | 1.808 | 1.890 | 139,509 | +0.06(+3.28%) |
May 29, 2024 | 1.830 | 1.850 | 1.750 | 1.830 | 161,449 | +0.04(+2.23%) |
May 28, 2024 | 1.900 | 1.900 | 1.750 | 1.790 | 291,002 | -0.05(-2.72%) |
May 24, 2024 | 1.840 | 1.900 | 1.810 | 1.840 | 219,143 | +0.00(+0.00%) |
May 23, 2024 | 1.880 | 1.914 | 1.800 | 1.840 | 274,331 | -0.01(-0.54%) |
May 22, 2024 | 2.000 | 2.000 | 1.850 | 1.850 | 407,138 | -0.14(-7.04%) |
May 21, 2024 | 2.090 | 2.110 | 1.890 | 1.990 | 1,139,495 | -0.04(-1.97%) |
May 20, 2024 | 1.890 | 2.120 | 1.890 | 2.030 | 812,289 | +0.15(+7.98%) |
May 17, 2024 | 1.780 | 1.940 | 1.740 | 1.880 | 493,551 | +0.10(+5.62%) |
May 16, 2024 | 1.650 | 1.820 | 1.600 | 1.780 | 985,886 | +0.15(+9.20%) |
May 15, 2024 | 1.580 | 1.640 | 1.550 | 1.630 | 260,859 | +0.07(+4.49%) |
May 14, 2024 | 1.590 | 1.600 | 1.540 | 1.560 | 311,797 | +0.02(+1.30%) |
May 13, 2024 | 1.550 | 1.570 | 1.500 | 1.540 | 297,800 | +0.04(+2.67%) |
May 10, 2024 | 1.570 | 1.610 | 1.470 | 1.500 | 945,724 | -0.06(-3.85%) |
May 09, 2024 | 1.610 | 1.650 | 1.560 | 1.560 | 338,007 | -0.06(-3.70%) |
May 08, 2024 | 1.700 | 1.700 | 1.620 | 1.620 | 242,179 | -0.07(-4.14%) |
May 07, 2024 | 1.630 | 1.750 | 1.630 | 1.690 | 262,610 | +0.06(+3.68%) |
May 06, 2024 | 1.580 | 1.680 | 1.580 | 1.630 | 277,616 | +0.05(+3.16%) |
May 03, 2024 | 1.480 | 1.697 | 1.470 | 1.580 | 619,360 | +0.10(+6.76%) |
May 02, 2024 | 1.410 | 1.510 | 1.390 | 1.480 | 324,599 | +0.08(+5.71%) |
May 01, 2024 | 1.380 | 1.440 | 1.380 | 1.400 | 174,166 | +0.01(+0.72%) |
Apr 30, 2024 | 1.420 | 1.465 | 1.390 | 1.390 | 177,198 | -0.05(-3.14%) |
Apr 29, 2024 | 1.440 | 1.530 | 1.420 | 1.435 | 341,106 | +0.01(+0.35%) |
Apr 26, 2024 | 1.420 | 1.460 | 1.390 | 1.430 | 541,825 | +0.01(+0.70%) |
Apr 25, 2024 | 1.500 | 1.500 | 1.410 | 1.420 | 166,048 | -0.02(-1.39%) |
Apr 24, 2024 | 1.430 | 1.480 | 1.420 | 1.440 | 184,922 | +0.00(+0.35%) |
Apr 23, 2024 | 1.430 | 1.520 | 1.420 | 1.435 | 352,038 | -0.01(-1.03%) |
Apr 22, 2024 | 1.500 | 1.540 | 1.410 | 1.450 | 459,579 | -0.01(-0.68%) |
Apr 19, 2024 | 1.620 | 1.680 | 1.450 | 1.460 | 763,639 | -0.14(-8.75%) |
Apr 18, 2024 | 1.680 | 1.722 | 1.590 | 1.600 | 469,547 | -0.07(-4.19%) |
Apr 17, 2024 | 1.690 | 1.720 | 1.650 | 1.670 | 267,829 | -0.02(-1.18%) |
Apr 16, 2024 | 1.770 | 1.770 | 1.660 | 1.690 | 506,942 | -0.03(-1.74%) |
Apr 15, 2024 | 1.760 | 1.760 | 1.680 | 1.720 | 469,215 | -0.06(-3.37%) |
Apr 12, 2024 | 1.860 | 1.860 | 1.750 | 1.780 | 274,668 | -0.05(-2.73%) |
Apr 11, 2024 | 1.780 | 1.860 | 1.760 | 1.830 | 300,327 | +0.05(+2.81%) |
Apr 10, 2024 | 1.800 | 1.830 | 1.760 | 1.780 | 355,460 | -0.05(-2.73%) |
Apr 09, 2024 | 1.870 | 1.880 | 1.780 | 1.830 | 250,195 | +0.01(+0.55%) |
Apr 08, 2024 | 1.830 | 1.890 | 1.770 | 1.820 | 314,897 | -0.01(-0.55%) |
Apr 05, 2024 | 1.940 | 1.940 | 1.820 | 1.830 | 392,894 | -0.04(-2.14%) |
Apr 04, 2024 | 1.940 | 1.950 | 1.850 | 1.870 | 262,343 | -0.05(-2.60%) |
Apr 03, 2024 | 1.920 | 1.960 | 1.900 | 1.920 | 243,655 | +0.00(+0.00%) |
Apr 02, 2024 | 2.000 | 2.010 | 1.880 | 1.920 | 305,408 | -0.10(-4.95%) |
Apr 01, 2024 | 2.060 | 2.080 | 2.000 | 2.020 | 357,685 | -0.03(-1.46%) |
Mar 28, 2024 | 2.070 | 2.100 | 2.020 | 2.050 | 345,753 | +0.01(+0.49%) |
Mar 27, 2024 | 2.080 | 2.099 | 2.000 | 2.040 | 251,912 | -0.03(-1.45%) |
Mar 26, 2024 | 2.040 | 2.150 | 2.000 | 2.070 | 471,163 | +0.07(+3.50%) |
Mar 25, 2024 | 1.900 | 2.060 | 1.900 | 2.000 | 454,535 | +0.06(+3.09%) |
Mar 22, 2024 | 1.890 | 1.990 | 1.850 | 1.940 | 493,864 | +0.04(+2.11%) |
Mar 21, 2024 | 1.890 | 1.950 | 1.865 | 1.900 | 410,753 | +0.02(+1.06%) |
Mar 20, 2024 | 1.870 | 1.920 | 1.800 | 1.880 | 378,752 | +0.03(+1.62%) |
Mar 19, 2024 | 1.920 | 1.935 | 1.850 | 1.850 | 341,141 | -0.04(-2.12%) |
Mar 18, 2024 | 1.930 | 2.009 | 1.870 | 1.890 | 392,310 | -0.03(-1.56%) |
Mar 15, 2024 | 1.890 | 1.935 | 1.880 | 1.920 | 379,986 | +0.07(+3.78%) |
Mar 14, 2024 | 2.000 | 2.008 | 1.850 | 1.850 | 401,688 | -0.10(-5.13%) |
Mar 13, 2024 | 2.050 | 2.090 | 1.950 | 1.950 | 316,861 | -0.05(-2.50%) |
Mar 12, 2024 | 2.150 | 2.155 | 2.000 | 2.000 | 272,881 | -0.15(-6.98%) |
Mar 11, 2024 | 2.130 | 2.230 | 2.105 | 2.150 | 346,810 | +0.02(+0.70%) |
Mar 08, 2024 | 2.140 | 2.240 | 2.120 | 2.135 | 273,393 | -0.04(-1.61%) |
Mar 07, 2024 | 2.210 | 2.210 | 2.110 | 2.170 | 251,776 | -0.04(-1.81%) |
Mar 06, 2024 | 2.270 | 2.355 | 2.180 | 2.210 | 362,721 | -0.02(-0.90%) |
Mar 05, 2024 | 2.290 | 2.340 | 2.200 | 2.230 | 385,260 | -0.09(-3.88%) |
Mar 04, 2024 | 2.250 | 2.340 | 2.200 | 2.320 | 569,292 | +0.09(+4.04%) |
Mar 01, 2024 | 2.150 | 2.330 | 2.100 | 2.230 | 617,745 | +0.14(+6.70%) |
Feb 29, 2024 | 2.100 | 2.150 | 2.065 | 2.090 | 244,793 | +0.04(+1.95%) |
Feb 28, 2024 | 2.110 | 2.140 | 2.020 | 2.050 | 468,113 | -0.09(-4.21%) |
Feb 27, 2024 | 2.060 | 2.185 | 2.020 | 2.140 | 766,405 | +0.10(+4.90%) |
Feb 26, 2024 | 1.950 | 2.050 | 1.920 | 2.040 | 394,682 | +0.08(+4.08%) |
Feb 23, 2024 | 1.870 | 2.025 | 1.870 | 1.960 | 693,897 | +0.08(+4.26%) |
Feb 22, 2024 | 1.930 | 1.950 | 1.871 | 1.880 | 477,003 | -0.04(-2.08%) |
Feb 21, 2024 | 1.980 | 2.005 | 1.900 | 1.920 | 376,292 | -0.06(-3.03%) |
Feb 20, 2024 | 2.000 | 2.050 | 1.940 | 1.980 | 421,092 | -0.03(-1.49%) |
Feb 16, 2024 | 1.970 | 2.060 | 1.970 | 2.010 | 455,035 | +0.00(+0.00%) |
Feb 15, 2024 | 2.050 | 2.060 | 1.970 | 2.010 | 503,021 | +0.02(+1.01%) |
Feb 14, 2024 | 1.970 | 2.030 | 1.910 | 1.990 | 438,136 | +0.09(+4.74%) |
Feb 13, 2024 | 1.950 | 1.965 | 1.880 | 1.900 | 623,327 | -0.09(-4.52%) |
Feb 12, 2024 | 2.030 | 2.083 | 1.950 | 1.990 | 806,882 | -0.01(-0.50%) |
Feb 09, 2024 | 1.990 | 2.020 | 1.940 | 2.000 | 359,815 | +0.01(+0.50%) |
Feb 08, 2024 | 1.970 | 2.020 | 1.910 | 1.990 | 361,480 | +0.06(+3.11%) |
Feb 07, 2024 | 2.030 | 2.030 | 1.910 | 1.930 | 361,373 | -0.07(-3.50%) |
Feb 06, 2024 | 1.850 | 2.060 | 1.840 | 2.000 | 609,022 | +0.15(+8.11%) |
Feb 05, 2024 | 1.920 | 1.930 | 1.800 | 1.850 | 509,307 | -0.07(-3.65%) |
Feb 02, 2024 | 1.990 | 1.990 | 1.860 | 1.920 | 800,247 | -0.04(-2.04%) |
Feb 01, 2024 | 2.050 | 2.080 | 1.940 | 1.960 | 564,916 | -0.08(-3.92%) |
Jan 31, 2024 | 1.880 | 2.100 | 1.862 | 2.040 | 647,524 | +0.14(+7.37%) |
Jan 30, 2024 | 2.010 | 2.070 | 1.860 | 1.900 | 847,464 | -0.09(-4.52%) |
Jan 29, 2024 | 1.690 | 2.100 | 1.680 | 1.990 | 2,982,190 | +0.31(+18.45%) |
Jan 26, 2024 | 1.750 | 1.750 | 1.650 | 1.680 | 453,336 | -0.03(-1.75%) |
Jan 25, 2024 | 1.700 | 1.730 | 1.650 | 1.710 | 434,933 | +0.03(+1.79%) |
Jan 24, 2024 | 1.750 | 1.760 | 1.650 | 1.680 | 569,048 | -0.07(-4.00%) |
Jan 23, 2024 | 1.880 | 1.880 | 1.720 | 1.750 | 791,513 | -0.09(-4.89%) |
Jan 22, 2024 | 1.860 | 1.900 | 1.800 | 1.840 | 1,313,641 | +0.00(+0.00%) |
Jan 19, 2024 | 1.840 | 1.890 | 1.790 | 1.840 | 667,987 | +0.02(+1.10%) |
Jan 18, 2024 | 1.840 | 1.880 | 1.790 | 1.820 | 518,769 | -0.04(-2.15%) |
Jan 17, 2024 | 1.930 | 1.930 | 1.830 | 1.860 | 901,958 | -0.02(-1.06%) |
Jan 16, 2024 | 1.960 | 1.965 | 1.860 | 1.880 | 501,370 | -0.06(-3.09%) |
Jan 12, 2024 | 1.930 | 1.970 | 1.850 | 1.940 | 536,887 | +0.05(+2.65%) |
Jan 11, 2024 | 1.940 | 1.970 | 1.820 | 1.890 | 619,683 | -0.02(-1.05%) |
Jan 10, 2024 | 2.070 | 2.080 | 1.890 | 1.910 | 1,058,571 | -0.19(-9.05%) |
Jan 09, 2024 | 2.150 | 2.220 | 2.085 | 2.100 | 537,897 | -0.09(-4.11%) |
Jan 08, 2024 | 2.350 | 2.370 | 2.100 | 2.190 | 1,078,198 | -0.20(-8.37%) |
Jan 05, 2024 | 2.490 | 2.520 | 2.330 | 2.390 | 604,525 | -0.05(-2.05%) |
Jan 04, 2024 | 2.240 | 2.585 | 2.240 | 2.440 | 1,228,351 | +0.20(+8.93%) |
Jan 03, 2024 | 2.200 | 2.310 | 2.130 | 2.240 | 702,248 | +0.05(+2.28%) |
Jan 02, 2024 | 2.300 | 2.380 | 2.140 | 2.190 | 945,473 | -0.10(-4.37%) |
Dec 29, 2023 | 2.350 | 2.400 | 2.120 | 2.290 | 1,032,913 | +0.03(+1.33%) |
Dec 28, 2023 | 2.200 | 2.420 | 2.200 | 2.260 | 1,278,774 | +0.08(+3.67%) |
Dec 27, 2023 | 2.120 | 2.290 | 2.100 | 2.180 | 1,574,836 | +0.10(+4.81%) |
Dec 26, 2023 | 2.050 | 2.150 | 2.000 | 2.080 | 1,200,906 | +0.21(+11.23%) |
Dec 22, 2023 | 1.860 | 2.000 | 1.827 | 1.870 | 953,184 | +0.03(+1.63%) |
Dec 21, 2023 | 1.830 | 1.909 | 1.750 | 1.840 | 1,139,912 | +0.08(+4.55%) |
Dec 20, 2023 | 1.830 | 1.900 | 1.690 | 1.760 | 1,215,172 | +0.01(+0.57%) |
Dec 19, 2023 | 1.980 | 2.160 | 1.740 | 1.750 | 2,586,320 | -0.08(-4.37%) |
Dec 18, 2023 | 1.540 | 1.970 | 1.360 | 1.830 | 7,880,606 | -1.49(-44.88%) |
Dec 15, 2023 | 3.210 | 3.440 | 3.190 | 3.320 | 958,120 | +0.06(+1.84%) |
Dec 14, 2023 | 3.290 | 3.304 | 3.130 | 3.260 | 624,829 | +0.06(+1.87%) |
Dec 13, 2023 | 3.320 | 3.420 | 3.070 | 3.200 | 999,742 | -0.01(-0.31%) |
Dec 12, 2023 | 3.160 | 3.500 | 3.100 | 3.210 | 977,287 | +0.08(+2.56%) |
Dec 11, 2023 | 3.330 | 3.330 | 2.920 | 3.130 | 866,937 | -0.16(-4.86%) |
Dec 08, 2023 | 3.260 | 3.340 | 3.060 | 3.290 | 782,677 | +0.06(+1.86%) |
Dec 07, 2023 | 3.350 | 3.620 | 3.150 | 3.230 | 1,251,854 | -0.02(-0.62%) |
Dec 06, 2023 | 2.940 | 3.480 | 2.890 | 3.250 | 1,866,250 | +0.35(+12.07%) |
Dec 05, 2023 | 2.880 | 2.950 | 2.750 | 2.900 | 769,942 | +0.01(+0.35%) |
Dec 04, 2023 | 2.800 | 2.950 | 2.750 | 2.890 | 953,889 | +0.15(+5.47%) |
Dec 01, 2023 | 2.660 | 2.810 | 2.530 | 2.740 | 656,612 | +0.08(+3.01%) |
Nov 30, 2023 | 2.550 | 2.880 | 2.550 | 2.660 | 1,003,451 | +0.10(+4.11%) |
Nov 29, 2023 | 2.480 | 2.670 | 2.460 | 2.555 | 1,049,603 | +0.15(+6.02%) |
Nov 28, 2023 | 2.310 | 2.480 | 2.210 | 2.410 | 630,499 | +0.14(+6.17%) |
Nov 27, 2023 | 2.200 | 2.370 | 2.150 | 2.270 | 638,326 | +0.08(+3.65%) |
Nov 24, 2023 | 2.060 | 2.210 | 2.060 | 2.190 | 216,305 | +0.10(+4.78%) |
Nov 22, 2023 | 2.090 | 2.150 | 1.980 | 2.090 | 501,124 | -0.06(-2.79%) |
Nov 21, 2023 | 2.080 | 2.170 | 1.960 | 2.150 | 399,859 | +0.07(+3.37%) |
Nov 20, 2023 | 1.960 | 2.140 | 1.920 | 2.080 | 649,367 | +0.16(+8.33%) |
Nov 17, 2023 | 1.820 | 1.960 | 1.770 | 1.920 | 281,457 | +0.11(+6.08%) |
Nov 16, 2023 | 1.890 | 1.950 | 1.760 | 1.810 | 184,878 | -0.07(-3.72%) |
Nov 15, 2023 | 2.000 | 2.050 | 1.880 | 1.880 | 341,606 | -0.05(-2.59%) |
Nov 14, 2023 | 1.850 | 2.070 | 1.850 | 1.930 | 404,351 | +0.12(+6.63%) |
Nov 13, 2023 | 1.820 | 1.840 | 1.720 | 1.810 | 146,773 | +0.03(+1.69%) |
Nov 10, 2023 | 1.870 | 1.870 | 1.680 | 1.780 | 254,223 | -0.04(-2.20%) |
Nov 09, 2023 | 1.900 | 1.930 | 1.800 | 1.820 | 221,995 | -0.04(-2.15%) |
Nov 08, 2023 | 2.000 | 2.000 | 1.805 | 1.860 | 284,787 | -0.13(-6.53%) |
Nov 07, 2023 | 1.990 | 2.085 | 1.957 | 1.990 | 440,427 | +0.05(+2.58%) |
Nov 06, 2023 | 1.990 | 2.000 | 1.910 | 1.940 | 140,382 | -0.03(-1.52%) |
Nov 03, 2023 | 1.980 | 2.029 | 1.900 | 1.970 | 400,496 | +0.05(+2.60%) |
Nov 02, 2023 | 1.850 | 1.940 | 1.830 | 1.920 | 192,234 | +0.08(+4.35%) |