Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 1.700 | 1,899 | +0.10(+6.58%) | |||
Jun 07, 2024 | 1.610 | 1.610 | 1.595 | 1.595 | 5,535 | -0.02(-0.93%) |
Jun 06, 2024 | 1.611 | 1.620 | 1.590 | 1.610 | 15,635 | +0.02(+0.94%) |
Jun 05, 2024 | 1.580 | 1.595 | 1.580 | 1.595 | 13,310 | +0.01(+0.95%) |
Jun 04, 2024 | 1.584 | 1.585 | 1.580 | 1.580 | 13,366 | -0.06(-3.66%) |
Jun 03, 2024 | 1.710 | 1.720 | 1.600 | 1.640 | 35,516 | -0.07(-4.09%) |
May 31, 2024 | 1.712 | 1.720 | 1.690 | 1.710 | 31,457 | +0.00(+0.00%) |
May 30, 2024 | 1.690 | 1.710 | 1.690 | 1.710 | 5,480 | +0.01(+0.80%) |
May 29, 2024 | 1.710 | 1.710 | 1.696 | 1.696 | 27,082 | -0.05(-2.61%) |
May 28, 2024 | 1.714 | 1.750 | 1.710 | 1.742 | 18,834 | +0.08(+4.62%) |
May 24, 2024 | 1.662 | 1.680 | 1.662 | 1.665 | 21,249 | +0.02(+0.91%) |
May 23, 2024 | 1.650 | 1.665 | 1.650 | 1.650 | 26,504 | -0.03(-1.79%) |
May 22, 2024 | 1.710 | 1.720 | 1.680 | 1.680 | 25,304 | -0.05(-2.89%) |
May 21, 2024 | 1.760 | 1.770 | 1.725 | 1.730 | 46,852 | -0.05(-2.81%) |
May 20, 2024 | 1.740 | 1.780 | 1.740 | 1.780 | 20,413 | +0.02(+1.25%) |
May 17, 2024 | 1.720 | 1.770 | 1.720 | 1.758 | 87,286 | +0.04(+2.21%) |
May 16, 2024 | 1.730 | 1.742 | 1.714 | 1.720 | 31,447 | +0.00(+0.00%) |
May 15, 2024 | 1.700 | 1.730 | 1.700 | 1.720 | 30,694 | -0.01(-0.58%) |
May 14, 2024 | 1.730 | 1.730 | 1.700 | 1.730 | 58,451 | +0.04(+2.37%) |
May 13, 2024 | 1.645 | 1.690 | 1.625 | 1.690 | 6,480 | +0.05(+3.05%) |
May 10, 2024 | 1.710 | 1.720 | 1.640 | 1.640 | 48,110 | -0.07(-4.09%) |
May 09, 2024 | 1.712 | 1.712 | 1.686 | 1.710 | 48,315 | +0.04(+2.15%) |
May 08, 2024 | 1.680 | 1.680 | 1.674 | 1.674 | 19,633 | -0.06(-3.24%) |
May 07, 2024 | 1.715 | 1.730 | 1.715 | 1.730 | 76,900 | +0.02(+1.17%) |
May 06, 2024 | 1.750 | 1.780 | 1.600 | 1.710 | 102,295 | -0.14(-7.57%) |
May 03, 2024 | 1.830 | 1.850 | 1.820 | 1.850 | 18,647 | +0.02(+0.82%) |
May 02, 2024 | 1.835 | 1.835 | 1.835 | 1.835 | 4,525 | +0.02(+1.38%) |
May 01, 2024 | 1.850 | 1.850 | 1.792 | 1.810 | 53,276 | -0.04(-2.39%) |
Apr 30, 2024 | 1.860 | 1.880 | 1.854 | 1.854 | 16,320 | +0.02(+1.05%) |
Apr 26, 2024 | 1.835 | 18,050 | +0.03(+1.94%) | |||
Apr 25, 2024 | 1.785 | 1.800 | 1.773 | 1.800 | 13,653 | +0.02(+1.01%) |
Apr 24, 2024 | 1.800 | 1.820 | 1.782 | 1.782 | 8,853 | -0.05(-2.54%) |
Apr 23, 2024 | 1.740 | 1.829 | 1.740 | 1.829 | 17,543 | +0.09(+5.09%) |
Apr 22, 2024 | 1.700 | 1.740 | 1.690 | 1.740 | 11,037 | +0.04(+2.35%) |
Apr 19, 2024 | 1.708 | 1.720 | 1.690 | 1.700 | 15,257 | +0.00(+0.00%) |
Apr 18, 2024 | 1.707 | 1.743 | 1.696 | 1.700 | 41,577 | -0.05(-2.86%) |
Apr 17, 2024 | 1.775 | 1.775 | 1.700 | 1.750 | 12,998 | -0.02(-1.41%) |
Apr 16, 2024 | 1.751 | 1.775 | 1.751 | 1.775 | 20,098 | -0.01(-0.73%) |
Apr 15, 2024 | 1.890 | 1.890 | 1.788 | 1.788 | 70,969 | -0.09(-4.97%) |
Apr 12, 2024 | 1.917 | 1.917 | 1.872 | 1.881 | 58,800 | -0.01(-0.45%) |
Apr 11, 2024 | 1.905 | 1.905 | 1.888 | 1.890 | 20,108 | -0.01(-0.53%) |
Apr 10, 2024 | 1.880 | 1.924 | 1.880 | 1.900 | 5,640 | -0.06(-2.91%) |
Apr 09, 2024 | 1.952 | 1.957 | 1.952 | 1.957 | 9,080 | -0.05(-2.39%) |
Apr 08, 2024 | 1.960 | 2.005 | 1.960 | 2.005 | 4,510 | +0.00(+0.25%) |
Apr 05, 2024 | 2.000 | 2.010 | 1.988 | 2.000 | 24,599 | +0.00(+0.00%) |
Apr 04, 2024 | 2.030 | 2.030 | 1.998 | 2.000 | 19,567 | -0.05(-2.44%) |
Apr 03, 2024 | 1.965 | 2.058 | 1.965 | 2.050 | 43,256 | +0.13(+6.77%) |
Apr 02, 2024 | 1.900 | 1.920 | 1.900 | 1.920 | 20,185 | +0.01(+0.52%) |
Apr 01, 2024 | 1.880 | 1.910 | 1.867 | 1.910 | 6,890 | -0.01(-0.74%) |
Mar 28, 2024 | 1.930 | 1.936 | 1.920 | 1.924 | 16,292 | +0.07(+4.04%) |
Mar 27, 2024 | 1.841 | 1.849 | 1.841 | 1.849 | 5,303 | -0.02(-0.83%) |
Mar 26, 2024 | 1.905 | 1.905 | 1.848 | 1.865 | 18,239 | -0.03(-1.53%) |
Mar 25, 2024 | 1.853 | 1.907 | 1.838 | 1.894 | 38,628 | +0.11(+6.11%) |
Mar 22, 2024 | 1.840 | 1.840 | 1.785 | 1.785 | 31,988 | -0.12(-6.30%) |
Mar 21, 2024 | 1.985 | 1.985 | 1.885 | 1.905 | 42,385 | -0.07(-3.74%) |
Mar 20, 2024 | 2.010 | 2.010 | 1.950 | 1.979 | 38,603 | -0.04(-2.03%) |
Mar 19, 2024 | 2.041 | 2.050 | 2.010 | 2.020 | 34,140 | -0.02(-1.05%) |
Mar 18, 2024 | 1.990 | 2.051 | 1.985 | 2.042 | 35,387 | +0.05(+2.59%) |
Mar 15, 2024 | 1.958 | 1.990 | 1.958 | 1.990 | 14,943 | +0.06(+3.11%) |
Mar 14, 2024 | 1.900 | 1.930 | 1.880 | 1.930 | 18,133 | +0.06(+3.21%) |
Mar 13, 2024 | 1.910 | 1.930 | 1.870 | 1.870 | 6,975 | +0.01(+0.46%) |
Mar 12, 2024 | 1.910 | 1.910 | 1.853 | 1.861 | 10,759 | -0.03(-1.51%) |
Mar 11, 2024 | 1.860 | 1.891 | 1.850 | 1.890 | 58,014 | +0.02(+1.29%) |
Mar 08, 2024 | 1.880 | 1.880 | 1.860 | 1.866 | 12,511 | -0.02(-1.27%) |
Mar 07, 2024 | 1.805 | 1.890 | 1.805 | 1.890 | 88,647 | +0.14(+7.99%) |
Mar 05, 2024 | 1.750 | 82,928 | -0.05(-2.77%) | |||
Mar 04, 2024 | 1.770 | 1.800 | 1.730 | 1.800 | 21,860 | +0.04(+2.19%) |
Mar 01, 2024 | 1.660 | 1.771 | 1.660 | 1.762 | 123,188 | +0.21(+13.65%) |
Feb 29, 2024 | 1.580 | 1.590 | 1.550 | 1.550 | 53,735 | -0.05(-3.13%) |
Feb 28, 2024 | 1.612 | 1.612 | 1.600 | 1.600 | 19,843 | -0.02(-1.54%) |
Feb 27, 2024 | 1.625 | 1.625 | 1.625 | 1.625 | 10,950 | +0.04(+2.84%) |
Feb 23, 2024 | 1.580 | 5,300 | +0.00(+0.01%) | |||
Feb 22, 2024 | 1.580 | 1.595 | 1.570 | 1.580 | 293,936 | -0.01(-0.63%) |
Feb 21, 2024 | 1.609 | 1.610 | 1.580 | 1.590 | 187,489 | +0.01(+0.63%) |
Feb 20, 2024 | 1.610 | 1.610 | 1.580 | 1.580 | 122,458 | -0.10(-5.73%) |
Feb 15, 2024 | 1.676 | 9,600 | +0.09(+5.81%) | |||
Feb 14, 2024 | 1.584 | 1.584 | 1.584 | 1.584 | 5,895 | -0.04(-2.22%) |
Feb 12, 2024 | 1.620 | 8,500 | -0.06(-3.57%) | |||
Feb 09, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 4,090 | +0.08(+5.00%) |
Feb 08, 2024 | 1.603 | 1.603 | 1.600 | 1.600 | 14,400 | -0.00(-0.12%) |
Feb 07, 2024 | 1.602 | 1.602 | 1.602 | 1.602 | 3,600 | -0.01(-0.80%) |
Feb 06, 2024 | 1.590 | 1.615 | 1.590 | 1.615 | 5,601 | +0.07(+4.87%) |
Feb 05, 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 16,100 | -0.06(-3.75%) |
Feb 02, 2024 | 1.650 | 1.650 | 1.570 | 1.600 | 186,378 | -0.07(-4.19%) |
Feb 01, 2024 | 1.730 | 1.730 | 1.670 | 1.670 | 26,700 | -0.13(-7.33%) |
Jan 31, 2024 | 1.800 | 1.810 | 1.799 | 1.802 | 25,869 | -0.01(-0.36%) |
Jan 30, 2024 | 1.780 | 1.808 | 1.780 | 1.808 | 46,800 | +0.09(+5.15%) |
Jan 26, 2024 | 1.720 | 16,900 | +0.10(+6.17%) | |||
Jan 25, 2024 | 1.650 | 1.650 | 1.610 | 1.620 | 23,314 | -0.03(-1.82%) |
Jan 24, 2024 | 1.640 | 1.650 | 1.634 | 1.650 | 70,502 | +0.01(+0.61%) |
Jan 23, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 2,702 | +0.06(+3.80%) |
Jan 22, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 21,775 | +0.06(+3.95%) |
Jan 18, 2024 | 1.520 | 6,900 | +0.00(+0.00%) | |||
Jan 17, 2024 | 1.500 | 1.520 | 1.500 | 1.520 | 23,650 | -0.03(-1.94%) |
Jan 16, 2024 | 1.545 | 1.550 | 1.540 | 1.550 | 35,314 | -0.05(-3.13%) |
Jan 12, 2024 | 1.624 | 1.624 | 1.600 | 1.600 | 21,202 | +0.00(+0.00%) |
Jan 11, 2024 | 1.590 | 1.600 | 1.560 | 1.600 | 82,000 | -0.00(-0.31%) |
Jan 08, 2024 | 1.605 | 24,494 | -0.02(-0.93%) | |||
Jan 04, 2024 | 1.620 | 14,928 | +0.05(+3.18%) | |||
Jan 03, 2024 | 1.580 | 1.580 | 1.570 | 1.570 | 32,009 | -0.01(-0.63%) |
Jan 02, 2024 | 1.550 | 1.630 | 1.550 | 1.580 | 30,484 | -0.07(-4.07%) |
Dec 29, 2023 | 1.646 | 1.650 | 1.646 | 1.647 | 44,943 | -0.05(-3.12%) |
Dec 28, 2023 | 1.710 | 1.710 | 1.700 | 1.700 | 10,482 | -0.04(-2.30%) |
Dec 27, 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 12,800 | +0.04(+2.35%) |
Dec 26, 2023 | 1.680 | 1.780 | 1.680 | 1.700 | 1,053 | +0.02(+1.19%) |
Dec 22, 2023 | 1.675 | 1.690 | 1.675 | 1.680 | 11,680 | +0.01(+0.60%) |
Dec 21, 2023 | 1.650 | 1.670 | 1.642 | 1.670 | 10,250 | +0.02(+1.37%) |
Dec 20, 2023 | 1.695 | 1.695 | 1.647 | 1.647 | 5,269 | +0.05(+3.36%) |
Dec 18, 2023 | 1.594 | 2,339 | +0.00(+0.25%) | |||
Dec 15, 2023 | 1.613 | 1.613 | 1.590 | 1.590 | 29,841 | +0.00(+0.00%) |
Dec 14, 2023 | 1.600 | 1.600 | 1.590 | 1.590 | 113,630 | +0.07(+4.65%) |
Dec 13, 2023 | 1.530 | 1.530 | 1.519 | 1.519 | 8,650 | +0.05(+3.36%) |
Dec 11, 2023 | 1.470 | 33,526 | -0.02(-1.34%) | |||
Dec 08, 2023 | 1.480 | 1.490 | 1.480 | 1.490 | 10,900 | +0.04(+2.62%) |
Dec 07, 2023 | 1.450 | 1.460 | 1.450 | 1.452 | 34,314 | -0.02(-1.61%) |
Dec 06, 2023 | 1.480 | 1.480 | 1.476 | 1.476 | 34,904 | -0.01(-0.95%) |
Dec 05, 2023 | 1.500 | 1.510 | 1.480 | 1.490 | 12,703 | -0.01(-0.67%) |
Dec 04, 2023 | 1.490 | 1.505 | 1.490 | 1.500 | 11,224 | -0.04(-2.60%) |