Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.080 | 1.140 | 1.070 | 1.100 | 15,937 | -0.02(-2.19%) |
Jun 06, 2024 | 1.050 | 1.140 | 1.050 | 1.125 | 23,373 | +0.06(+6.09%) |
Jun 05, 2024 | 1.090 | 1.153 | 1.030 | 1.060 | 99,760 | -0.06(-5.36%) |
Jun 04, 2024 | 1.170 | 1.198 | 1.100 | 1.120 | 39,448 | -0.03(-2.61%) |
Jun 03, 2024 | 1.140 | 1.220 | 1.100 | 1.150 | 71,241 | +0.00(+0.00%) |
May 31, 2024 | 1.190 | 1.200 | 1.150 | 1.150 | 40,377 | -0.03(-2.54%) |
May 30, 2024 | 1.180 | 1.220 | 1.180 | 1.180 | 28,053 | -0.01(-0.42%) |
May 29, 2024 | 1.240 | 1.240 | 1.170 | 1.185 | 51,450 | -0.01(-1.25%) |
May 28, 2024 | 1.260 | 1.280 | 1.200 | 1.200 | 72,193 | -0.06(-4.76%) |
May 24, 2024 | 1.280 | 1.305 | 1.200 | 1.260 | 85,966 | -0.04(-3.08%) |
May 23, 2024 | 1.340 | 1.369 | 1.250 | 1.300 | 53,285 | -0.07(-5.11%) |
May 22, 2024 | 1.330 | 1.370 | 1.330 | 1.370 | 6,464 | +0.05(+3.79%) |
May 21, 2024 | 1.290 | 1.400 | 1.250 | 1.320 | 100,187 | +0.02(+1.54%) |
May 20, 2024 | 1.350 | 1.400 | 1.270 | 1.300 | 65,239 | -0.06(-4.41%) |
May 17, 2024 | 1.450 | 1.450 | 1.350 | 1.360 | 33,781 | -0.09(-6.21%) |
May 16, 2024 | 1.370 | 1.450 | 1.360 | 1.450 | 35,189 | +0.09(+6.62%) |
May 15, 2024 | 1.420 | 1.430 | 1.360 | 1.360 | 30,336 | -0.08(-5.56%) |
May 14, 2024 | 1.380 | 1.450 | 1.350 | 1.440 | 71,445 | +0.06(+4.35%) |
May 13, 2024 | 1.390 | 1.390 | 1.332 | 1.380 | 73,150 | +0.03(+2.22%) |
May 10, 2024 | 1.290 | 1.380 | 1.270 | 1.350 | 94,462 | +0.09(+7.14%) |
May 09, 2024 | 1.360 | 1.382 | 1.250 | 1.260 | 37,408 | -0.12(-8.70%) |
May 08, 2024 | 1.390 | 1.390 | 1.333 | 1.380 | 12,536 | +0.01(+0.73%) |
May 07, 2024 | 1.370 | 1.400 | 1.359 | 1.370 | 34,049 | +0.02(+1.48%) |
May 06, 2024 | 1.320 | 1.400 | 1.290 | 1.350 | 78,053 | +0.04(+3.05%) |
May 03, 2024 | 1.300 | 1.330 | 1.270 | 1.310 | 29,657 | +0.02(+1.55%) |
May 02, 2024 | 1.290 | 1.330 | 1.240 | 1.290 | 31,364 | +0.02(+1.18%) |
May 01, 2024 | 1.240 | 1.310 | 1.240 | 1.275 | 29,372 | +0.03(+2.82%) |
Apr 30, 2024 | 1.300 | 1.359 | 1.240 | 1.240 | 57,636 | -0.05(-3.88%) |
Apr 29, 2024 | 1.230 | 1.360 | 1.220 | 1.290 | 98,684 | +0.04(+3.20%) |
Apr 26, 2024 | 1.270 | 1.290 | 1.170 | 1.250 | 54,722 | -0.03(-2.34%) |
Apr 25, 2024 | 1.180 | 1.280 | 1.180 | 1.280 | 105,061 | +0.10(+8.47%) |
Apr 24, 2024 | 1.160 | 1.220 | 1.160 | 1.180 | 25,894 | +0.02(+1.72%) |
Apr 23, 2024 | 1.280 | 1.320 | 1.140 | 1.160 | 130,294 | -0.12(-9.38%) |
Apr 22, 2024 | 1.320 | 1.340 | 1.210 | 1.280 | 132,381 | -0.04(-3.03%) |
Apr 19, 2024 | 1.190 | 1.330 | 1.170 | 1.320 | 54,021 | +0.11(+9.09%) |
Apr 18, 2024 | 1.260 | 1.290 | 1.150 | 1.210 | 180,208 | -0.07(-5.47%) |
Apr 17, 2024 | 1.330 | 1.350 | 1.250 | 1.280 | 58,157 | -0.05(-3.76%) |
Apr 16, 2024 | 1.390 | 1.390 | 1.260 | 1.330 | 122,846 | -0.11(-7.64%) |
Apr 15, 2024 | 1.440 | 1.500 | 1.400 | 1.440 | 162,199 | +0.04(+2.86%) |
Apr 12, 2024 | 1.470 | 1.470 | 1.350 | 1.400 | 386,567 | +0.11(+8.53%) |
Apr 11, 2024 | 1.270 | 1.335 | 1.270 | 1.290 | 37,851 | +0.03(+2.38%) |
Apr 10, 2024 | 1.330 | 1.350 | 1.250 | 1.260 | 91,531 | -0.09(-6.67%) |
Apr 09, 2024 | 1.350 | 1.390 | 1.310 | 1.350 | 66,373 | +0.02(+1.50%) |
Apr 08, 2024 | 1.400 | 1.470 | 1.300 | 1.330 | 106,014 | -0.09(-6.34%) |
Apr 05, 2024 | 1.480 | 1.530 | 1.370 | 1.420 | 52,599 | -0.06(-4.05%) |
Apr 04, 2024 | 1.460 | 1.490 | 1.420 | 1.480 | 43,495 | +0.04(+2.78%) |
Apr 03, 2024 | 1.420 | 1.450 | 1.388 | 1.440 | 7,761 | +0.03(+2.13%) |
Apr 02, 2024 | 1.300 | 1.480 | 1.300 | 1.410 | 163,042 | +0.09(+6.82%) |
Apr 01, 2024 | 1.350 | 1.380 | 1.300 | 1.320 | 49,077 | -0.04(-2.94%) |
Mar 28, 2024 | 1.410 | 1.460 | 1.280 | 1.360 | 357,285 | -0.06(-4.23%) |
Mar 27, 2024 | 1.490 | 1.490 | 1.400 | 1.420 | 69,141 | -0.07(-4.70%) |
Mar 26, 2024 | 1.440 | 1.490 | 1.421 | 1.490 | 32,867 | +0.04(+2.76%) |
Mar 25, 2024 | 1.490 | 1.490 | 1.420 | 1.450 | 57,341 | -0.02(-1.36%) |
Mar 22, 2024 | 1.440 | 1.490 | 1.440 | 1.470 | 106,957 | +0.03(+2.08%) |
Mar 21, 2024 | 1.420 | 1.480 | 1.370 | 1.440 | 126,588 | +0.05(+3.60%) |
Mar 20, 2024 | 1.360 | 1.450 | 1.340 | 1.390 | 98,538 | +0.03(+2.21%) |
Mar 19, 2024 | 1.350 | 1.450 | 1.330 | 1.360 | 122,446 | +0.02(+1.49%) |
Mar 18, 2024 | 1.340 | 1.390 | 1.320 | 1.340 | 42,563 | +0.02(+1.52%) |
Mar 15, 2024 | 1.370 | 1.430 | 1.320 | 1.320 | 142,354 | -0.03(-2.22%) |
Mar 14, 2024 | 1.410 | 1.460 | 1.350 | 1.350 | 127,780 | -0.06(-4.26%) |
Mar 13, 2024 | 1.450 | 1.484 | 1.410 | 1.410 | 83,879 | -0.04(-2.76%) |
Mar 12, 2024 | 1.380 | 1.490 | 1.380 | 1.450 | 50,721 | +0.05(+3.57%) |
Mar 11, 2024 | 1.530 | 1.570 | 1.380 | 1.400 | 170,656 | -0.14(-9.09%) |
Mar 08, 2024 | 1.610 | 1.610 | 1.500 | 1.540 | 55,851 | -0.04(-2.53%) |
Mar 07, 2024 | 1.500 | 1.640 | 1.500 | 1.580 | 155,552 | +0.08(+5.33%) |
Mar 06, 2024 | 1.610 | 1.610 | 1.470 | 1.500 | 270,716 | -0.08(-5.06%) |
Mar 05, 2024 | 1.760 | 1.780 | 1.500 | 1.580 | 1,114,950 | -0.52(-24.76%) |
Mar 04, 2024 | 2.000 | 2.156 | 1.970 | 2.100 | 1,979,863 | +0.11(+5.53%) |
Mar 01, 2024 | 1.900 | 2.020 | 1.900 | 1.990 | 85,582 | +0.09(+4.74%) |
Feb 29, 2024 | 1.960 | 2.050 | 1.860 | 1.900 | 39,730 | -0.07(-3.55%) |
Feb 28, 2024 | 1.990 | 2.042 | 1.930 | 1.970 | 33,849 | +0.00(+0.00%) |
Feb 27, 2024 | 1.950 | 2.110 | 1.900 | 1.970 | 88,656 | +0.03(+1.55%) |
Feb 26, 2024 | 1.930 | 1.950 | 1.850 | 1.940 | 59,698 | +0.02(+1.04%) |
Feb 23, 2024 | 1.910 | 1.950 | 1.890 | 1.920 | 39,169 | +0.00(+0.00%) |
Feb 22, 2024 | 1.820 | 1.980 | 1.820 | 1.920 | 51,284 | +0.10(+5.49%) |
Feb 21, 2024 | 1.890 | 1.890 | 1.790 | 1.820 | 76,061 | -0.08(-4.21%) |
Feb 20, 2024 | 2.010 | 2.050 | 1.800 | 1.900 | 209,340 | -0.14(-6.86%) |
Feb 16, 2024 | 2.000 | 2.104 | 1.990 | 2.040 | 37,208 | +0.00(+0.00%) |
Feb 15, 2024 | 2.060 | 2.119 | 1.980 | 2.040 | 47,592 | -0.03(-1.45%) |
Feb 14, 2024 | 2.140 | 2.209 | 2.040 | 2.070 | 50,250 | -0.07(-3.27%) |
Feb 13, 2024 | 2.190 | 2.320 | 2.090 | 2.140 | 45,941 | -0.05(-2.28%) |
Feb 12, 2024 | 2.080 | 2.250 | 2.080 | 2.190 | 84,385 | +0.09(+4.29%) |
Feb 09, 2024 | 2.020 | 2.110 | 2.020 | 2.100 | 180,897 | +0.08(+3.96%) |
Feb 08, 2024 | 2.080 | 2.110 | 2.000 | 2.020 | 54,559 | -0.07(-3.35%) |
Feb 07, 2024 | 1.970 | 2.100 | 1.951 | 2.090 | 158,858 | +0.06(+2.96%) |
Feb 06, 2024 | 2.140 | 2.180 | 1.980 | 2.030 | 335,758 | -0.13(-6.02%) |
Feb 05, 2024 | 2.180 | 2.180 | 2.000 | 2.160 | 67,494 | +0.02(+0.93%) |
Feb 02, 2024 | 2.170 | 2.220 | 2.090 | 2.140 | 55,745 | -0.08(-3.60%) |
Feb 01, 2024 | 2.270 | 2.290 | 2.170 | 2.220 | 123,534 | -0.07(-3.06%) |
Jan 31, 2024 | 2.120 | 2.350 | 2.120 | 2.290 | 365,412 | +0.25(+12.25%) |
Jan 30, 2024 | 1.850 | 2.070 | 1.700 | 2.040 | 317,492 | +0.28(+15.91%) |
Jan 29, 2024 | 2.200 | 2.250 | 1.650 | 1.760 | 648,694 | -0.46(-20.72%) |
Jan 26, 2024 | 2.350 | 2.389 | 2.150 | 2.220 | 80,763 | -0.03(-1.33%) |
Jan 25, 2024 | 2.400 | 2.419 | 2.200 | 2.250 | 130,466 | -0.12(-5.06%) |
Jan 24, 2024 | 2.490 | 2.490 | 2.350 | 2.370 | 97,856 | -0.13(-5.20%) |
Jan 23, 2024 | 2.400 | 2.500 | 2.320 | 2.500 | 169,603 | +0.13(+5.49%) |
Jan 22, 2024 | 2.220 | 2.400 | 2.110 | 2.370 | 183,251 | +0.27(+12.86%) |
Jan 19, 2024 | 2.120 | 2.192 | 2.020 | 2.100 | 105,694 | -0.05(-2.33%) |
Jan 18, 2024 | 2.230 | 2.250 | 2.110 | 2.150 | 62,817 | -0.05(-2.27%) |
Jan 17, 2024 | 2.100 | 2.200 | 1.885 | 2.200 | 180,271 | +0.17(+8.37%) |
Jan 16, 2024 | 1.660 | 2.090 | 1.670 | 2.030 | 205,313 | +0.36(+21.56%) |
Jan 12, 2024 | 2.040 | 2.040 | 1.650 | 1.670 | 264,835 | -0.33(-16.50%) |
Jan 11, 2024 | 1.870 | 2.200 | 1.770 | 2.000 | 883,042 | -0.15(-7.19%) |
Jan 10, 2024 | 3.000 | 3.030 | 2.150 | 2.155 | 432,797 | -0.84(-27.93%) |
Jan 09, 2024 | 2.600 | 3.015 | 2.600 | 2.990 | 190,681 | +0.39(+15.00%) |
Jan 08, 2024 | 2.600 | 2.690 | 2.400 | 2.600 | 126,706 | -0.02(-0.76%) |
Jan 05, 2024 | 2.450 | 2.670 | 2.450 | 2.620 | 157,366 | +0.12(+4.80%) |
Jan 04, 2024 | 2.660 | 2.724 | 2.350 | 2.500 | 143,045 | -0.11(-4.21%) |
Jan 03, 2024 | 3.110 | 3.110 | 2.400 | 2.610 | 519,225 | -0.49(-15.81%) |
Jan 02, 2024 | 2.540 | 3.128 | 2.510 | 3.100 | 636,582 | +0.60(+24.00%) |
Dec 29, 2023 | 1.880 | 2.700 | 1.880 | 2.500 | 790,620 | +0.62(+32.98%) |
Dec 28, 2023 | 1.680 | 1.880 | 1.670 | 1.880 | 174,332 | +0.21(+12.57%) |
Dec 27, 2023 | 1.700 | 1.720 | 1.650 | 1.670 | 65,337 | -0.04(-2.34%) |
Dec 26, 2023 | 1.670 | 1.738 | 1.670 | 1.710 | 50,074 | +0.02(+1.18%) |
Dec 22, 2023 | 1.710 | 1.710 | 1.600 | 1.690 | 102,692 | +0.09(+5.62%) |
Dec 21, 2023 | 1.680 | 1.680 | 1.510 | 1.600 | 80,022 | -0.08(-4.76%) |
Dec 20, 2023 | 1.570 | 1.700 | 1.550 | 1.680 | 96,307 | +0.11(+7.01%) |
Dec 19, 2023 | 1.420 | 1.590 | 1.370 | 1.570 | 157,725 | +0.18(+12.95%) |
Dec 18, 2023 | 1.310 | 1.396 | 1.290 | 1.390 | 64,690 | +0.05(+3.73%) |
Dec 15, 2023 | 1.230 | 1.415 | 1.230 | 1.340 | 182,639 | +0.13(+10.74%) |
Dec 14, 2023 | 1.270 | 1.270 | 1.210 | 1.210 | 63,230 | +0.05(+4.31%) |
Dec 13, 2023 | 1.370 | 1.378 | 1.160 | 1.160 | 226,095 | -0.21(-15.02%) |
Dec 12, 2023 | 1.350 | 1.434 | 1.350 | 1.365 | 68,117 | +0.01(+1.11%) |
Dec 11, 2023 | 1.450 | 1.510 | 1.282 | 1.350 | 224,269 | -0.12(-8.16%) |
Dec 08, 2023 | 1.500 | 1.568 | 1.450 | 1.470 | 95,754 | -0.03(-2.00%) |
Dec 07, 2023 | 1.590 | 1.590 | 1.480 | 1.500 | 126,574 | -0.06(-3.85%) |
Dec 06, 2023 | 1.620 | 1.680 | 1.560 | 1.560 | 54,856 | -0.10(-6.02%) |
Dec 05, 2023 | 1.550 | 1.700 | 1.550 | 1.660 | 95,243 | +0.05(+3.11%) |
Dec 04, 2023 | 1.740 | 1.750 | 1.500 | 1.610 | 140,343 | -0.14(-8.00%) |