Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 1.530 | 1.530 | 1.500 | 1.500 | 5,274 | -0.01(-0.66%) |
Jun 14, 2024 | 1.500 | 1.510 | 1.500 | 1.510 | 10,747 | +0.01(+0.67%) |
Jun 13, 2024 | 1.520 | 1.540 | 1.480 | 1.500 | 32,975 | +0.00(+0.00%) |
Jun 12, 2024 | 1.390 | 1.520 | 1.380 | 1.500 | 18,785 | +0.12(+8.70%) |
Jun 11, 2024 | 1.370 | 1.390 | 1.370 | 1.380 | 7,414 | +0.00(+0.00%) |
Jun 10, 2024 | 1.400 | 1.410 | 1.370 | 1.380 | 19,527 | -0.05(-3.50%) |
Jun 07, 2024 | 1.410 | 1.480 | 1.400 | 1.430 | 16,103 | -0.02(-1.38%) |
Jun 06, 2024 | 1.400 | 1.480 | 1.400 | 1.450 | 18,903 | +0.07(+5.07%) |
Jun 05, 2024 | 1.450 | 1.450 | 1.380 | 1.380 | 23,912 | -0.02(-1.43%) |
Jun 04, 2024 | 1.500 | 1.520 | 1.400 | 1.400 | 38,768 | -0.10(-6.67%) |
Jun 03, 2024 | 1.450 | 1.500 | 1.430 | 1.500 | 19,304 | +0.05(+3.45%) |
May 31, 2024 | 1.400 | 1.450 | 1.362 | 1.450 | 32,949 | +0.03(+2.11%) |
May 30, 2024 | 1.440 | 1.450 | 1.400 | 1.420 | 9,476 | -0.01(-0.70%) |
May 29, 2024 | 1.460 | 1.504 | 1.400 | 1.430 | 17,687 | -0.04(-2.72%) |
May 28, 2024 | 1.520 | 1.550 | 1.460 | 1.470 | 39,196 | -0.05(-3.29%) |
May 24, 2024 | 1.560 | 1.621 | 1.520 | 1.520 | 21,423 | -0.03(-1.94%) |
May 23, 2024 | 1.620 | 1.620 | 1.540 | 1.550 | 25,004 | -0.08(-4.91%) |
May 22, 2024 | 1.520 | 1.630 | 1.520 | 1.630 | 21,314 | +0.09(+5.84%) |
May 21, 2024 | 1.560 | 1.560 | 1.500 | 1.540 | 10,246 | -0.02(-1.28%) |
May 20, 2024 | 1.590 | 1.610 | 1.510 | 1.560 | 49,019 | +0.00(+0.00%) |
May 17, 2024 | 1.610 | 1.620 | 1.510 | 1.560 | 80,674 | -0.05(-3.11%) |
May 16, 2024 | 1.580 | 1.650 | 1.500 | 1.610 | 58,755 | +0.05(+3.21%) |
May 15, 2024 | 1.460 | 1.602 | 1.430 | 1.560 | 96,553 | +0.06(+4.00%) |
May 14, 2024 | 1.520 | 1.530 | 1.450 | 1.500 | 49,366 | +0.03(+2.04%) |
May 13, 2024 | 1.488 | 1.520 | 1.430 | 1.470 | 36,655 | -0.06(-3.92%) |
May 10, 2024 | 1.540 | 1.540 | 1.440 | 1.530 | 22,206 | +0.02(+1.32%) |
May 09, 2024 | 1.490 | 1.530 | 1.490 | 1.510 | 26,955 | -0.01(-0.66%) |
May 08, 2024 | 1.560 | 1.560 | 1.480 | 1.520 | 21,396 | -0.05(-3.18%) |
May 07, 2024 | 1.580 | 1.615 | 1.550 | 1.570 | 28,921 | -0.02(-1.26%) |
May 06, 2024 | 1.610 | 1.610 | 1.580 | 1.590 | 17,193 | -0.05(-2.89%) |
May 03, 2024 | 1.594 | 1.670 | 1.590 | 1.637 | 23,786 | +0.03(+1.70%) |
May 02, 2024 | 1.620 | 1.640 | 1.610 | 1.610 | 13,404 | -0.02(-1.23%) |
May 01, 2024 | 1.570 | 1.631 | 1.570 | 1.630 | 16,282 | +0.03(+1.87%) |
Apr 30, 2024 | 1.630 | 1.660 | 1.590 | 1.600 | 14,382 | -0.03(-1.84%) |
Apr 29, 2024 | 1.590 | 1.670 | 1.590 | 1.630 | 14,318 | +0.03(+1.87%) |
Apr 26, 2024 | 1.680 | 1.680 | 1.550 | 1.600 | 85,670 | +0.00(+0.00%) |
Apr 25, 2024 | 1.650 | 1.690 | 1.600 | 1.600 | 14,183 | -0.09(-5.33%) |
Apr 24, 2024 | 1.700 | 1.750 | 1.660 | 1.690 | 23,759 | +0.00(+0.00%) |
Apr 23, 2024 | 1.690 | 1.690 | 1.620 | 1.690 | 28,851 | +0.03(+1.81%) |
Apr 22, 2024 | 1.650 | 1.700 | 1.620 | 1.660 | 27,973 | +0.02(+1.22%) |
Apr 19, 2024 | 1.680 | 1.750 | 1.550 | 1.640 | 50,037 | -0.04(-2.38%) |
Apr 18, 2024 | 1.520 | 1.712 | 1.520 | 1.680 | 55,187 | +0.15(+9.80%) |
Apr 17, 2024 | 1.800 | 1.800 | 1.500 | 1.530 | 119,166 | -0.39(-20.31%) |
Apr 16, 2024 | 1.950 | 1.970 | 1.920 | 1.920 | 77,416 | -0.04(-2.04%) |
Apr 15, 2024 | 1.920 | 1.960 | 1.900 | 1.960 | 50,684 | +0.00(+0.00%) |
Apr 12, 2024 | 1.930 | 1.970 | 1.930 | 1.960 | 5,004 | +0.04(+2.08%) |
Apr 11, 2024 | 1.920 | 1.950 | 1.920 | 1.920 | 7,752 | +0.01(+0.52%) |
Apr 10, 2024 | 2.070 | 2.140 | 1.910 | 1.910 | 43,021 | -0.12(-5.91%) |
Apr 09, 2024 | 2.170 | 2.180 | 2.010 | 2.030 | 29,074 | -0.12(-5.58%) |
Apr 08, 2024 | 2.110 | 2.170 | 2.060 | 2.150 | 15,930 | +0.01(+0.47%) |
Apr 05, 2024 | 2.010 | 2.190 | 2.000 | 2.140 | 39,927 | +0.19(+9.74%) |
Apr 04, 2024 | 2.060 | 2.140 | 1.950 | 1.950 | 35,437 | -0.03(-1.52%) |
Apr 03, 2024 | 1.850 | 2.050 | 1.850 | 1.980 | 16,899 | +0.10(+5.32%) |
Apr 02, 2024 | 1.990 | 2.120 | 1.820 | 1.880 | 179,103 | -0.13(-6.47%) |
Apr 01, 2024 | 2.200 | 2.200 | 1.860 | 2.010 | 119,508 | -0.20(-9.05%) |
Mar 28, 2024 | 2.280 | 2.400 | 2.210 | 2.210 | 14,303 | -0.10(-4.33%) |
Mar 27, 2024 | 2.270 | 2.320 | 2.208 | 2.310 | 21,085 | +0.11(+5.00%) |
Mar 26, 2024 | 2.380 | 2.390 | 2.200 | 2.200 | 60,227 | -0.10(-4.35%) |
Mar 25, 2024 | 2.150 | 2.340 | 2.150 | 2.300 | 28,622 | +0.15(+6.98%) |
Mar 22, 2024 | 2.150 | 2.230 | 2.060 | 2.150 | 36,046 | +0.05(+2.38%) |
Mar 21, 2024 | 2.070 | 2.190 | 2.070 | 2.100 | 31,202 | +0.05(+2.44%) |
Mar 20, 2024 | 2.250 | 2.260 | 2.050 | 2.050 | 56,539 | -0.20(-8.89%) |
Mar 19, 2024 | 2.450 | 2.480 | 2.250 | 2.250 | 24,294 | -0.12(-5.06%) |
Mar 18, 2024 | 2.530 | 2.610 | 2.370 | 2.370 | 25,771 | -0.17(-6.69%) |
Mar 15, 2024 | 2.590 | 2.727 | 2.521 | 2.540 | 12,819 | -0.08(-3.05%) |
Mar 14, 2024 | 2.630 | 2.650 | 2.570 | 2.620 | 2,729 | +0.04(+1.55%) |
Mar 13, 2024 | 2.540 | 2.790 | 2.540 | 2.580 | 24,144 | +0.04(+1.57%) |
Mar 12, 2024 | 2.630 | 2.830 | 2.540 | 2.540 | 16,371 | +0.03(+1.20%) |
Mar 11, 2024 | 2.680 | 2.750 | 2.510 | 2.510 | 40,238 | -0.18(-6.69%) |
Mar 08, 2024 | 2.610 | 2.840 | 2.610 | 2.690 | 29,493 | +0.18(+7.17%) |
Mar 07, 2024 | 2.780 | 2.830 | 2.510 | 2.510 | 28,755 | -0.33(-11.62%) |
Mar 06, 2024 | 2.816 | 2.915 | 2.750 | 2.840 | 19,329 | +0.02(+0.71%) |
Mar 05, 2024 | 2.850 | 2.880 | 2.740 | 2.820 | 53,598 | -0.09(-3.09%) |
Mar 04, 2024 | 3.150 | 3.160 | 2.840 | 2.910 | 31,653 | -0.12(-3.96%) |
Mar 01, 2024 | 3.110 | 3.176 | 2.817 | 3.030 | 84,727 | -0.12(-3.81%) |
Feb 29, 2024 | 3.230 | 3.292 | 3.099 | 3.150 | 12,734 | -0.08(-2.48%) |
Feb 28, 2024 | 3.370 | 3.420 | 3.200 | 3.230 | 19,407 | -0.15(-4.44%) |
Feb 27, 2024 | 3.600 | 3.600 | 3.350 | 3.380 | 36,803 | -0.19(-5.19%) |
Feb 26, 2024 | 3.610 | 3.649 | 3.510 | 3.565 | 51,738 | +0.02(+0.42%) |
Feb 23, 2024 | 3.550 | 3.550 | 3.460 | 3.550 | 24,895 | +0.00(+0.00%) |
Feb 22, 2024 | 3.650 | 3.650 | 3.460 | 3.550 | 21,725 | -0.04(-1.11%) |
Feb 21, 2024 | 3.650 | 3.650 | 3.540 | 3.590 | 12,163 | -0.06(-1.64%) |
Feb 20, 2024 | 3.530 | 3.650 | 3.511 | 3.650 | 11,887 | -0.01(-0.27%) |
Feb 16, 2024 | 3.650 | 3.690 | 3.570 | 3.660 | 32,350 | -0.03(-0.81%) |
Feb 15, 2024 | 3.610 | 3.690 | 3.530 | 3.690 | 29,184 | +0.05(+1.37%) |
Feb 14, 2024 | 3.350 | 3.640 | 3.341 | 3.640 | 35,055 | +0.31(+9.31%) |
Feb 13, 2024 | 3.370 | 3.370 | 3.220 | 3.330 | 28,490 | -0.02(-0.60%) |
Feb 12, 2024 | 3.230 | 3.350 | 3.200 | 3.350 | 21,936 | +0.05(+1.52%) |
Feb 09, 2024 | 3.300 | 3.340 | 3.200 | 3.300 | 25,526 | +0.00(+0.00%) |
Feb 08, 2024 | 3.230 | 3.310 | 3.210 | 3.300 | 12,362 | +0.01(+0.30%) |
Feb 07, 2024 | 3.240 | 3.350 | 3.210 | 3.290 | 29,361 | -0.06(-1.79%) |
Feb 06, 2024 | 3.351 | 3.370 | 3.222 | 3.350 | 11,568 | -0.02(-0.59%) |
Feb 05, 2024 | 3.350 | 3.420 | 3.200 | 3.370 | 50,965 | +0.00(+0.00%) |
Feb 02, 2024 | 3.210 | 3.400 | 3.210 | 3.370 | 29,008 | +0.08(+2.43%) |
Feb 01, 2024 | 3.170 | 3.300 | 3.150 | 3.290 | 27,761 | +0.04(+1.23%) |
Jan 31, 2024 | 3.330 | 3.330 | 3.190 | 3.250 | 17,425 | -0.03(-0.91%) |
Jan 30, 2024 | 3.180 | 3.340 | 3.120 | 3.280 | 44,197 | -0.06(-1.80%) |
Jan 29, 2024 | 3.600 | 3.620 | 3.050 | 3.340 | 92,705 | -0.26(-7.22%) |
Jan 26, 2024 | 3.620 | 3.620 | 3.490 | 3.600 | 11,094 | +0.00(+0.00%) |
Jan 25, 2024 | 3.840 | 3.840 | 3.417 | 3.600 | 44,680 | +0.00(+0.00%) |
Jan 24, 2024 | 3.460 | 3.650 | 3.380 | 3.600 | 45,723 | +0.22(+6.51%) |
Jan 23, 2024 | 3.340 | 3.490 | 3.340 | 3.380 | 22,253 | -0.07(-2.03%) |
Jan 22, 2024 | 3.610 | 3.610 | 3.250 | 3.450 | 29,645 | -0.10(-2.82%) |
Jan 19, 2024 | 3.510 | 3.670 | 3.460 | 3.550 | 22,669 | +0.05(+1.43%) |
Jan 18, 2024 | 3.390 | 3.504 | 3.330 | 3.500 | 43,768 | +0.13(+3.86%) |
Jan 17, 2024 | 3.720 | 3.720 | 3.190 | 3.370 | 129,525 | -0.23(-6.39%) |
Jan 16, 2024 | 3.350 | 3.840 | 3.410 | 3.600 | 169,742 | +0.26(+7.78%) |
Jan 12, 2024 | 2.990 | 3.490 | 2.990 | 3.340 | 127,715 | +0.36(+12.08%) |
Jan 11, 2024 | 3.070 | 3.070 | 2.850 | 2.980 | 51,959 | -0.02(-0.67%) |
Jan 10, 2024 | 2.940 | 3.090 | 2.868 | 3.000 | 130,233 | +0.07(+2.39%) |
Jan 09, 2024 | 2.900 | 3.000 | 2.800 | 2.930 | 89,616 | +0.07(+2.45%) |
Jan 08, 2024 | 2.730 | 2.870 | 2.730 | 2.860 | 43,223 | +0.11(+4.00%) |
Jan 05, 2024 | 2.770 | 2.810 | 2.721 | 2.750 | 47,840 | -0.08(-2.83%) |
Jan 04, 2024 | 2.844 | 2.846 | 2.724 | 2.830 | 27,927 | +0.02(+0.71%) |
Jan 03, 2024 | 2.830 | 2.870 | 2.710 | 2.810 | 30,854 | -0.01(-0.35%) |
Jan 02, 2024 | 2.890 | 2.890 | 2.650 | 2.820 | 37,732 | +0.03(+1.08%) |
Dec 29, 2023 | 2.780 | 2.824 | 2.620 | 2.790 | 65,834 | +0.02(+0.72%) |
Dec 28, 2023 | 2.900 | 2.950 | 2.758 | 2.770 | 21,691 | -0.03(-1.07%) |
Dec 27, 2023 | 3.000 | 3.000 | 2.800 | 2.800 | 48,976 | -0.18(-6.04%) |
Dec 26, 2023 | 2.810 | 3.030 | 2.710 | 2.980 | 43,470 | +0.25(+9.16%) |
Dec 22, 2023 | 2.750 | 2.820 | 2.600 | 2.730 | 31,523 | +0.01(+0.37%) |
Dec 21, 2023 | 2.560 | 2.720 | 2.560 | 2.720 | 53,607 | +0.16(+6.25%) |
Dec 20, 2023 | 2.580 | 2.760 | 2.550 | 2.560 | 56,546 | -0.02(-0.78%) |
Dec 19, 2023 | 2.560 | 2.690 | 2.560 | 2.580 | 19,415 | -0.03(-1.24%) |
Dec 18, 2023 | 2.570 | 2.630 | 2.560 | 2.612 | 19,347 | -0.01(-0.29%) |
Dec 15, 2023 | 2.580 | 2.700 | 2.580 | 2.620 | 27,359 | +0.00(+0.00%) |
Dec 14, 2023 | 2.430 | 2.860 | 2.430 | 2.620 | 90,050 | +0.12(+4.80%) |
Dec 13, 2023 | 2.500 | 2.570 | 2.420 | 2.500 | 15,940 | +0.05(+2.04%) |
Dec 12, 2023 | 2.540 | 2.610 | 2.389 | 2.450 | 20,266 | -0.08(-3.16%) |
Dec 11, 2023 | 2.630 | 2.656 | 2.410 | 2.530 | 20,219 | -0.05(-1.94%) |
Dec 08, 2023 | 2.550 | 2.580 | 2.425 | 2.580 | 26,084 | +0.05(+1.98%) |
Dec 07, 2023 | 2.430 | 2.550 | 2.430 | 2.530 | 10,344 | +0.09(+3.69%) |
Dec 06, 2023 | 2.500 | 2.550 | 2.250 | 2.440 | 40,335 | -0.03(-1.21%) |
Dec 05, 2023 | 2.500 | 2.560 | 2.360 | 2.470 | 54,920 | -0.07(-2.76%) |
Dec 04, 2023 | 2.580 | 2.663 | 2.510 | 2.540 | 65,910 | -0.05(-1.93%) |
Dec 01, 2023 | 2.470 | 2.630 | 2.470 | 2.590 | 87,724 | +0.12(+4.86%) |
Nov 30, 2023 | 2.460 | 2.700 | 2.420 | 2.470 | 81,498 | +0.07(+2.92%) |
Nov 29, 2023 | 2.170 | 2.470 | 2.110 | 2.400 | 59,477 | +0.29(+13.74%) |
Nov 28, 2023 | 2.300 | 2.300 | 2.100 | 2.110 | 75,933 | -0.15(-6.64%) |
Nov 27, 2023 | 2.380 | 2.425 | 2.142 | 2.260 | 122,289 | -0.15(-6.22%) |
Nov 24, 2023 | 2.530 | 2.530 | 2.350 | 2.410 | 27,584 | -0.05(-2.03%) |
Nov 22, 2023 | 2.580 | 2.610 | 2.433 | 2.460 | 58,322 | -0.11(-4.28%) |
Nov 21, 2023 | 2.760 | 2.900 | 2.460 | 2.570 | 144,300 | -0.29(-10.14%) |
Nov 20, 2023 | 2.980 | 3.064 | 2.682 | 2.860 | 258,381 | -0.48(-14.37%) |
Nov 17, 2023 | 3.490 | 3.490 | 3.170 | 3.340 | 72,843 | +0.09(+2.77%) |
Nov 16, 2023 | 3.480 | 3.480 | 3.000 | 3.250 | 51,735 | -0.14(-4.13%) |
Nov 15, 2023 | 3.100 | 3.550 | 3.100 | 3.390 | 45,809 | +0.28(+9.00%) |
Nov 14, 2023 | 2.970 | 3.110 | 2.910 | 3.110 | 54,915 | +0.17(+5.78%) |
Nov 13, 2023 | 2.900 | 2.990 | 2.880 | 2.940 | 68,768 | +0.14(+5.00%) |
Nov 10, 2023 | 2.890 | 2.970 | 2.800 | 2.800 | 45,493 | -0.15(-5.08%) |
Nov 09, 2023 | 3.000 | 3.100 | 2.910 | 2.950 | 19,205 | -0.11(-3.59%) |
Nov 08, 2023 | 3.000 | 3.100 | 2.840 | 3.060 | 55,099 | +0.17(+5.88%) |
Nov 07, 2023 | 2.970 | 3.050 | 2.890 | 2.890 | 22,242 | -0.11(-3.67%) |
Nov 06, 2023 | 2.760 | 3.110 | 2.760 | 3.000 | 61,202 | +0.20(+7.14%) |
Nov 03, 2023 | 2.810 | 2.890 | 2.710 | 2.800 | 41,385 | -0.02(-0.71%) |
Nov 02, 2023 | 2.850 | 2.900 | 2.760 | 2.820 | 19,700 | +0.06(+2.17%) |