Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | +0.00(+0.00%) |
May 31, 2024 | 1.410 | 1.410 | 1.380 | 1.400 | 8,657 | -0.01(-0.71%) |
May 30, 2024 | 1.420 | 1.420 | 1.410 | 1.410 | 534 | -0.04(-2.76%) |
May 29, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 605 | +0.00(+0.00%) |
May 28, 2024 | 1.500 | 1.500 | 1.450 | 1.450 | 15,943 | -0.05(-3.33%) |
May 24, 2024 | 1.500 | 35 | -0.04(-2.60%) | |||
May 23, 2024 | 1.530 | 1.540 | 1.530 | 1.540 | 300 | +0.04(+2.67%) |
May 22, 2024 | 1.510 | 1.510 | 1.500 | 1.500 | 3,934 | -0.10(-6.25%) |
May 21, 2024 | 1.500 | 1.600 | 1.500 | 1.600 | 11,461 | +0.10(+6.67%) |
May 17, 2024 | 1.500 | 0 | -0.02(-1.32%) | |||
May 16, 2024 | 1.560 | 1.560 | 1.520 | 1.520 | 300 | -0.08(-5.00%) |
May 15, 2024 | 1.650 | 1.650 | 1.500 | 1.600 | 10,700 | -0.08(-4.76%) |
May 14, 2024 | 1.720 | 1.720 | 1.680 | 1.680 | 143,500 | -0.07(-4.00%) |
May 13, 2024 | 1.660 | 1.750 | 1.650 | 1.750 | 2,700 | +0.05(+2.94%) |
May 10, 2024 | 1.700 | 1.700 | 1.680 | 1.700 | 500 | -0.02(-1.16%) |
May 09, 2024 | 1.700 | 1.720 | 1.700 | 1.720 | 900 | +0.02(+1.18%) |
May 08, 2024 | 1.720 | 1.900 | 1.700 | 1.700 | 1,871 | +0.00(+0.00%) |
May 07, 2024 | 1.650 | 1.960 | 1.650 | 1.700 | 1,858 | +0.04(+2.41%) |
May 06, 2024 | 2.100 | 2.100 | 1.650 | 1.660 | 26,740 | -0.54(-24.55%) |
May 03, 2024 | 2.160 | 2.200 | 2.120 | 2.200 | 1,490 | +0.00(+0.00%) |
May 02, 2024 | 1.760 | 2.200 | 1.760 | 2.200 | 44,462 | +0.35(+18.92%) |
May 01, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 800 | +0.05(+2.78%) |
Apr 30, 2024 | 1.770 | 1.820 | 1.750 | 1.800 | 9,700 | +0.04(+2.27%) |
Apr 29, 2024 | 1.570 | 2.000 | 1.470 | 1.760 | 60,825 | +0.19(+12.10%) |
Apr 26, 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 150 | +0.02(+1.29%) |
Apr 25, 2024 | 1.560 | 1.560 | 1.550 | 1.550 | 4,100 | +0.01(+0.65%) |
Apr 24, 2024 | 1.460 | 1.540 | 1.420 | 1.540 | 1,800 | -0.06(-3.75%) |
Apr 23, 2024 | 1.490 | 1.600 | 1.490 | 1.600 | 52,200 | +0.15(+10.34%) |
Apr 22, 2024 | 1.410 | 1.460 | 1.410 | 1.450 | 1,567 | +0.00(+0.00%) |
Apr 18, 2024 | 1.450 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 1.420 | 1.460 | 1.410 | 1.450 | 12,200 | -0.14(-8.81%) |
Apr 16, 2024 | 1.420 | 1.590 | 1.420 | 1.590 | 5,809 | +0.00(+0.00%) |
Apr 15, 2024 | 1.520 | 1.590 | 1.520 | 1.590 | 800 | +0.09(+6.00%) |
Apr 12, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 4,000 | -0.02(-1.32%) |
Apr 11, 2024 | 1.530 | 1.530 | 1.520 | 1.520 | 1,000 | -0.03(-1.94%) |
Apr 10, 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 3,645 | +0.00(+0.00%) |
Apr 09, 2024 | 1.580 | 1.580 | 1.550 | 1.550 | 2,008 | -0.05(-3.13%) |
Apr 08, 2024 | 1.600 | 1.600 | 1.560 | 1.600 | 29,000 | +0.02(+1.27%) |
Apr 05, 2024 | 1.590 | 1.600 | 1.580 | 1.580 | 11,600 | -0.02(-1.25%) |
Apr 04, 2024 | 1.600 | 1.600 | 1.575 | 1.600 | 17,000 | +0.03(+1.91%) |
Apr 03, 2024 | 1.580 | 1.580 | 1.570 | 1.570 | 900 | +0.01(+0.64%) |
Apr 02, 2024 | 1.440 | 1.560 | 1.440 | 1.560 | 23,867 | +0.14(+9.86%) |
Apr 01, 2024 | 1.550 | 1.550 | 1.420 | 1.420 | 11,090 | -0.13(-8.39%) |
Mar 28, 2024 | 1.550 | 0 | +0.12(+8.39%) | |||
Mar 27, 2024 | 1.380 | 1.430 | 1.310 | 1.430 | 8,265 | -0.07(-4.67%) |
Mar 26, 2024 | 1.490 | 1.500 | 1.490 | 1.500 | 5,600 | +0.03(+2.04%) |
Mar 25, 2024 | 1.430 | 1.490 | 1.430 | 1.470 | 3,200 | -0.06(-3.92%) |
Mar 22, 2024 | 1.540 | 1.540 | 1.530 | 1.530 | 1,150 | -0.03(-1.92%) |
Mar 21, 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 200 | +0.02(+1.30%) |
Mar 20, 2024 | 1.510 | 1.540 | 1.510 | 1.540 | 3,700 | -0.01(-0.65%) |
Mar 19, 2024 | 1.520 | 1.550 | 1.520 | 1.550 | 13,300 | +0.01(+0.65%) |
Mar 18, 2024 | 1.550 | 1.550 | 1.500 | 1.540 | 12,700 | -0.01(-0.65%) |
Mar 15, 2024 | 1.500 | 1.550 | 1.490 | 1.550 | 33,100 | +0.06(+4.03%) |
Mar 14, 2024 | 1.450 | 1.490 | 1.450 | 1.490 | 4,000 | +0.03(+2.05%) |
Mar 13, 2024 | 1.440 | 1.460 | 1.390 | 1.460 | 9,900 | +0.04(+2.82%) |
Mar 12, 2024 | 1.580 | 1.580 | 1.400 | 1.420 | 30,850 | -0.18(-11.25%) |
Mar 11, 2024 | 1.510 | 1.600 | 1.510 | 1.600 | 1,763 | -0.05(-3.03%) |
Mar 08, 2024 | 1.650 | 1.650 | 1.610 | 1.650 | 3,000 | +0.02(+1.23%) |
Mar 07, 2024 | 1.660 | 1.670 | 1.630 | 1.630 | 33,500 | -0.04(-2.40%) |
Mar 06, 2024 | 1.800 | 1.800 | 1.670 | 1.670 | 600 | +0.02(+1.21%) |
Mar 05, 2024 | 1.620 | 1.650 | 1.620 | 1.650 | 13,302 | +0.05(+3.12%) |
Mar 04, 2024 | 1.560 | 1.600 | 1.560 | 1.600 | 500 | -0.04(-2.44%) |
Mar 01, 2024 | 1.620 | 1.660 | 1.620 | 1.640 | 11,806 | -0.02(-1.20%) |
Feb 29, 2024 | 1.650 | 1.660 | 1.620 | 1.660 | 5,400 | +0.01(+0.61%) |
Feb 28, 2024 | 1.650 | 1.680 | 1.650 | 1.650 | 6,275 | -0.03(-1.79%) |
Feb 27, 2024 | 1.680 | 1.680 | 1.650 | 1.680 | 4,300 | +0.00(+0.00%) |
Feb 26, 2024 | 1.680 | 1.690 | 1.680 | 1.680 | 1,600 | -0.01(-0.59%) |
Feb 23, 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 300 | +0.00(+0.00%) |
Feb 22, 2024 | 1.700 | 1.700 | 1.670 | 1.690 | 1,200 | -0.01(-0.59%) |
Feb 21, 2024 | 1.700 | 1.700 | 1.650 | 1.700 | 3,000 | +0.00(+0.00%) |
Feb 20, 2024 | 1.740 | 1.740 | 1.700 | 1.700 | 4,300 | +0.04(+2.72%) |
Feb 16, 2024 | 1.655 | 0 | +0.03(+2.16%) | |||
Feb 15, 2024 | 1.690 | 1.730 | 1.620 | 1.620 | 13,000 | -0.07(-4.14%) |
Feb 14, 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 2,300 | +0.00(+0.00%) |
Feb 13, 2024 | 1.680 | 1.690 | 1.670 | 1.690 | 10,700 | +0.01(+0.60%) |
Feb 12, 2024 | 1.700 | 1.730 | 1.680 | 1.680 | 9,191 | -0.02(-1.18%) |
Feb 09, 2024 | 1.860 | 1.890 | 1.690 | 1.700 | 13,114 | -0.15(-8.11%) |
Feb 08, 2024 | 1.760 | 1.860 | 1.750 | 1.850 | 3,200 | +0.00(+0.00%) |
Feb 07, 2024 | 1.800 | 1.850 | 1.800 | 1.850 | 7,700 | +0.05(+2.78%) |
Feb 06, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 200 | +0.02(+1.12%) |
Feb 05, 2024 | 1.700 | 1.780 | 1.700 | 1.780 | 1,025 | -0.08(-4.30%) |
Feb 02, 2024 | 1.800 | 1.860 | 1.800 | 1.860 | 6,325 | +0.00(+0.00%) |
Feb 01, 2024 | 1.860 | 1.860 | 1.720 | 1.860 | 18,600 | -0.02(-1.06%) |
Jan 31, 2024 | 1.900 | 1.940 | 1.800 | 1.880 | 32,690 | +0.04(+2.17%) |
Jan 30, 2024 | 1.800 | 1.860 | 1.800 | 1.840 | 908 | +0.13(+7.60%) |
Jan 29, 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 700 | -0.04(-2.29%) |
Jan 26, 2024 | 1.710 | 1.750 | 1.705 | 1.750 | 2,100 | +0.10(+6.06%) |
Jan 25, 2024 | 1.650 | 1.700 | 1.620 | 1.650 | 9,963 | +0.03(+1.85%) |
Jan 24, 2024 | 1.560 | 1.650 | 1.560 | 1.620 | 2,400 | +0.08(+5.19%) |
Jan 23, 2024 | 1.500 | 1.590 | 1.500 | 1.540 | 11,495 | +0.04(+2.67%) |
Jan 22, 2024 | 1.510 | 1.510 | 1.500 | 1.500 | 2,647 | +0.02(+1.35%) |
Jan 19, 2024 | 1.490 | 1.490 | 1.480 | 1.480 | 3,300 | -0.04(-2.63%) |
Jan 18, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 169 | +0.12(+8.57%) |
Jan 17, 2024 | 1.500 | 1.500 | 1.370 | 1.400 | 38,750 | -0.13(-8.50%) |
Jan 16, 2024 | 1.550 | 1.550 | 1.530 | 1.530 | 200 | +0.03(+2.00%) |
Jan 15, 2024 | 1.450 | 1.500 | 1.450 | 1.500 | 590 | +0.03(+2.04%) |
Jan 12, 2024 | 1.510 | 1.510 | 1.470 | 1.470 | 11,500 | -0.03(-2.00%) |
Jan 11, 2024 | 1.500 | 1.500 | 1.490 | 1.500 | 21,404 | +0.05(+3.45%) |
Jan 10, 2024 | 1.410 | 1.450 | 1.410 | 1.450 | 200 | -0.01(-0.68%) |
Jan 09, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | -0.01(-0.68%) |
Jan 08, 2024 | 1.500 | 1.500 | 1.470 | 1.470 | 1,115 | -0.03(-2.00%) |
Jan 05, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 4,600 | +0.00(+0.00%) |
Jan 04, 2024 | 1.450 | 1.500 | 1.450 | 1.500 | 700 | +0.08(+5.63%) |
Jan 03, 2024 | 1.530 | 1.540 | 1.420 | 1.420 | 21,971 | -0.10(-6.58%) |
Jan 02, 2024 | 1.570 | 1.570 | 1.520 | 1.520 | 700 | -0.03(-1.94%) |
Dec 29, 2023 | 1.550 | 0 | +0.04(+2.65%) | |||
Dec 28, 2023 | 1.490 | 1.510 | 1.480 | 1.510 | 1,077 | +0.04(+2.72%) |
Dec 27, 2023 | 1.500 | 1.500 | 1.470 | 1.470 | 12,800 | -0.02(-1.34%) |
Dec 22, 2023 | 1.490 | 0 | -0.01(-0.67%) | |||
Dec 21, 2023 | 1.590 | 1.590 | 1.500 | 1.500 | 17,720 | -0.03(-1.96%) |
Dec 20, 2023 | 1.530 | 1.580 | 1.500 | 1.530 | 18,200 | +0.04(+2.68%) |
Dec 19, 2023 | 1.500 | 1.500 | 1.450 | 1.490 | 26,400 | -0.01(-0.67%) |
Dec 18, 2023 | 1.600 | 1.600 | 1.500 | 1.500 | 37,100 | -0.10(-6.25%) |
Dec 15, 2023 | 1.610 | 1.610 | 1.600 | 1.600 | 14,300 | +0.00(+0.00%) |
Dec 14, 2023 | 1.600 | 1.610 | 1.600 | 1.600 | 8,500 | +0.00(+0.00%) |
Dec 13, 2023 | 1.630 | 1.640 | 1.560 | 1.600 | 945 | -0.05(-3.03%) |
Dec 12, 2023 | 1.620 | 1.700 | 1.620 | 1.650 | 6,200 | +0.05(+3.12%) |
Dec 11, 2023 | 1.660 | 1.660 | 1.600 | 1.600 | 9,600 | -0.06(-3.61%) |
Dec 08, 2023 | 1.680 | 1.680 | 1.620 | 1.660 | 4,400 | +0.00(+0.00%) |
Dec 07, 2023 | 1.660 | 1.660 | 1.650 | 1.660 | 6,900 | -0.03(-1.78%) |
Dec 06, 2023 | 1.660 | 1.690 | 1.660 | 1.690 | 300 | +0.00(+0.00%) |
Dec 05, 2023 | 1.680 | 1.690 | 1.660 | 1.690 | 2,600 | +0.03(+1.81%) |
Dec 04, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 4,628 | +0.00(+0.00%) |