Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 1.770 | 1.850 | 1.770 | 1.830 | 514,090 | +0.07(+3.98%) |
May 29, 2024 | 1.740 | 1.830 | 1.710 | 1.760 | 702,571 | -0.05(-2.76%) |
May 28, 2024 | 1.810 | 1.855 | 1.745 | 1.810 | 1,522,552 | -0.03(-1.63%) |
May 24, 2024 | 1.860 | 1.880 | 1.830 | 1.840 | 407,928 | -0.01(-0.54%) |
May 23, 2024 | 1.930 | 1.930 | 1.840 | 1.850 | 1,143,473 | -0.08(-4.15%) |
May 22, 2024 | 1.870 | 1.990 | 1.840 | 1.930 | 808,569 | +0.08(+4.32%) |
May 21, 2024 | 1.940 | 1.960 | 1.840 | 1.850 | 875,083 | -0.10(-5.13%) |
May 20, 2024 | 1.970 | 1.970 | 1.910 | 1.950 | 546,072 | -0.02(-1.02%) |
May 17, 2024 | 1.980 | 1.985 | 1.930 | 1.970 | 654,931 | +0.01(+0.51%) |
May 16, 2024 | 2.020 | 2.065 | 1.950 | 1.960 | 926,026 | -0.07(-3.45%) |
May 15, 2024 | 2.110 | 2.200 | 2.030 | 2.030 | 1,140,329 | -0.01(-0.49%) |
May 14, 2024 | 1.980 | 2.255 | 1.970 | 2.040 | 1,967,285 | +0.04(+2.00%) |
May 13, 2024 | 1.780 | 2.021 | 1.760 | 2.000 | 2,418,846 | +0.27(+15.61%) |
May 10, 2024 | 1.910 | 1.930 | 1.730 | 1.730 | 1,276,447 | -0.18(-9.42%) |
May 09, 2024 | 1.860 | 1.930 | 1.860 | 1.910 | 787,601 | +0.03(+1.60%) |
May 08, 2024 | 1.750 | 1.880 | 1.750 | 1.880 | 1,259,144 | +0.03(+1.62%) |
May 07, 2024 | 1.760 | 1.880 | 1.760 | 1.850 | 1,083,658 | +0.06(+3.35%) |
May 06, 2024 | 1.660 | 1.830 | 1.640 | 1.790 | 1,523,123 | +0.17(+10.49%) |
May 03, 2024 | 1.820 | 2.000 | 1.620 | 1.620 | 2,509,244 | -0.14(-7.95%) |
May 02, 2024 | 1.720 | 1.765 | 1.680 | 1.760 | 884,076 | +0.04(+2.33%) |
May 01, 2024 | 1.650 | 1.790 | 1.650 | 1.720 | 1,130,305 | +0.05(+2.99%) |
Apr 30, 2024 | 1.720 | 1.750 | 1.660 | 1.670 | 839,411 | -0.08(-4.57%) |
Apr 29, 2024 | 1.750 | 1.800 | 1.720 | 1.750 | 1,018,413 | +0.04(+2.34%) |
Apr 26, 2024 | 1.720 | 1.720 | 1.665 | 1.710 | 387,036 | +0.01(+0.59%) |
Apr 25, 2024 | 1.640 | 1.715 | 1.610 | 1.700 | 951,750 | +0.04(+2.41%) |
Apr 24, 2024 | 1.680 | 1.705 | 1.650 | 1.660 | 590,027 | -0.02(-1.19%) |
Apr 23, 2024 | 1.660 | 1.790 | 1.660 | 1.680 | 781,259 | -0.01(-0.59%) |
Apr 22, 2024 | 1.690 | 1.730 | 1.660 | 1.690 | 824,400 | +0.01(+0.60%) |
Apr 19, 2024 | 1.640 | 1.690 | 1.610 | 1.680 | 979,271 | +0.04(+2.44%) |
Apr 18, 2024 | 1.640 | 1.710 | 1.610 | 1.640 | 764,284 | +0.00(+0.00%) |
Apr 17, 2024 | 1.720 | 1.720 | 1.630 | 1.640 | 752,315 | -0.04(-2.38%) |
Apr 16, 2024 | 1.720 | 1.745 | 1.650 | 1.680 | 805,874 | -0.05(-2.89%) |
Apr 15, 2024 | 1.740 | 1.810 | 1.690 | 1.730 | 1,270,739 | -0.02(-1.14%) |
Apr 12, 2024 | 1.750 | 1.960 | 1.730 | 1.750 | 2,033,101 | +0.05(+3.24%) |
Apr 11, 2024 | 1.720 | 1.755 | 1.680 | 1.695 | 626,942 | -0.01(-0.59%) |
Apr 10, 2024 | 1.750 | 1.750 | 1.680 | 1.705 | 997,679 | -0.17(-8.82%) |
Apr 09, 2024 | 1.910 | 1.970 | 1.850 | 1.870 | 341,301 | -0.03(-1.58%) |
Apr 08, 2024 | 1.860 | 1.925 | 1.860 | 1.900 | 372,585 | +0.03(+1.60%) |
Apr 05, 2024 | 1.860 | 1.945 | 1.800 | 1.870 | 1,055,742 | -0.02(-1.06%) |
Apr 04, 2024 | 1.910 | 1.990 | 1.880 | 1.890 | 1,264,314 | +0.01(+0.53%) |
Apr 03, 2024 | 1.740 | 1.890 | 1.720 | 1.880 | 903,370 | +0.12(+6.82%) |
Apr 02, 2024 | 1.710 | 1.770 | 1.670 | 1.760 | 1,554,005 | -0.04(-2.22%) |
Apr 01, 2024 | 1.890 | 1.890 | 1.770 | 1.800 | 1,142,351 | -0.09(-4.76%) |
Mar 28, 2024 | 1.810 | 1.885 | 1.885 | 1.890 | 1,230,271 | +0.10(+5.59%) |
Mar 27, 2024 | 1.740 | 1.820 | 1.730 | 1.790 | 1,235,628 | +0.05(+2.87%) |
Mar 26, 2024 | 1.890 | 1.929 | 1.721 | 1.740 | 1,666,296 | -0.01(-0.57%) |
Mar 25, 2024 | 1.870 | 1.895 | 1.730 | 1.750 | 1,642,238 | -0.11(-5.91%) |
Mar 22, 2024 | 1.950 | 1.960 | 1.850 | 1.860 | 1,235,049 | -0.09(-4.62%) |
Mar 21, 2024 | 1.930 | 2.030 | 1.920 | 1.950 | 1,648,567 | -0.02(-1.02%) |
Mar 20, 2024 | 2.000 | 2.020 | 1.910 | 1.970 | 3,850,341 | -0.07(-3.43%) |
Mar 19, 2024 | 2.100 | 2.220 | 1.760 | 2.040 | 19,773,676 | +0.18(+9.68%) |
Mar 18, 2024 | 1.900 | 1.930 | 1.860 | 1.860 | 1,511,514 | -0.05(-2.62%) |
Mar 15, 2024 | 1.990 | 2.035 | 1.880 | 1.910 | 2,100,026 | -0.07(-3.54%) |
Mar 14, 2024 | 2.030 | 2.040 | 1.925 | 1.980 | 2,545,331 | -0.05(-2.46%) |
Mar 13, 2024 | 2.110 | 2.120 | 2.020 | 2.030 | 1,502,783 | -0.11(-5.14%) |
Mar 12, 2024 | 2.160 | 2.190 | 2.110 | 2.140 | 1,304,377 | -0.05(-2.28%) |
Mar 11, 2024 | 2.220 | 2.300 | 2.155 | 2.190 | 1,501,564 | -0.07(-3.10%) |
Mar 08, 2024 | 2.410 | 2.465 | 2.210 | 2.260 | 1,802,660 | -0.12(-5.04%) |
Mar 07, 2024 | 2.500 | 2.585 | 2.360 | 2.380 | 1,726,783 | -0.04(-1.65%) |
Mar 06, 2024 | 2.140 | 2.580 | 2.130 | 2.420 | 3,583,342 | +0.43(+21.61%) |
Mar 05, 2024 | 2.100 | 2.120 | 1.975 | 1.990 | 1,671,294 | -0.13(-6.13%) |
Mar 04, 2024 | 2.150 | 2.170 | 2.005 | 2.120 | 1,605,477 | -0.06(-2.75%) |
Mar 01, 2024 | 2.180 | 2.240 | 2.135 | 2.180 | 1,144,005 | +0.00(+0.00%) |
Feb 29, 2024 | 2.270 | 2.300 | 2.170 | 2.180 | 1,106,131 | -0.02(-0.91%) |
Feb 28, 2024 | 2.260 | 2.270 | 2.190 | 2.200 | 647,782 | -0.08(-3.51%) |
Feb 27, 2024 | 2.260 | 2.285 | 2.195 | 2.280 | 553,394 | +0.07(+3.17%) |
Feb 26, 2024 | 2.180 | 2.270 | 2.110 | 2.210 | 589,392 | +0.00(+0.00%) |
Feb 23, 2024 | 2.200 | 2.300 | 2.150 | 2.210 | 809,708 | -0.01(-0.45%) |
Feb 22, 2024 | 2.240 | 2.320 | 2.170 | 2.220 | 826,738 | -0.02(-0.89%) |
Feb 21, 2024 | 2.270 | 2.300 | 2.210 | 2.240 | 744,909 | -0.07(-3.03%) |
Feb 20, 2024 | 2.290 | 2.370 | 2.220 | 2.310 | 1,086,465 | -0.05(-2.12%) |
Feb 16, 2024 | 2.360 | 2.430 | 2.290 | 2.360 | 1,464,218 | -0.03(-1.26%) |
Feb 15, 2024 | 2.370 | 2.430 | 2.320 | 2.390 | 1,108,270 | +0.06(+2.80%) |
Feb 14, 2024 | 2.240 | 2.360 | 2.230 | 2.325 | 1,019,302 | +0.16(+7.14%) |
Feb 13, 2024 | 2.260 | 2.310 | 2.100 | 2.170 | 1,873,198 | -0.20(-8.44%) |
Feb 12, 2024 | 2.400 | 2.420 | 2.320 | 2.370 | 1,378,719 | +0.01(+0.42%) |
Feb 09, 2024 | 2.350 | 2.395 | 2.291 | 2.360 | 1,132,002 | +0.06(+2.61%) |
Feb 08, 2024 | 2.200 | 2.340 | 2.180 | 2.300 | 870,602 | +0.10(+4.55%) |
Feb 07, 2024 | 2.220 | 2.320 | 2.190 | 2.200 | 1,711,924 | -0.03(-1.35%) |
Feb 06, 2024 | 1.880 | 2.240 | 1.880 | 2.230 | 2,531,480 | +0.35(+18.62%) |
Feb 05, 2024 | 1.890 | 1.980 | 1.880 | 1.880 | 1,010,100 | -0.07(-3.59%) |
Feb 02, 2024 | 1.980 | 1.980 | 1.900 | 1.950 | 940,462 | -0.02(-1.02%) |
Feb 01, 2024 | 1.870 | 1.980 | 1.840 | 1.970 | 987,523 | +0.16(+8.84%) |
Jan 31, 2024 | 1.900 | 1.950 | 1.810 | 1.810 | 1,587,531 | -0.10(-5.24%) |
Jan 30, 2024 | 2.090 | 2.110 | 1.890 | 1.910 | 1,568,592 | -0.16(-7.73%) |
Jan 29, 2024 | 1.920 | 2.080 | 1.895 | 2.070 | 1,607,555 | +0.20(+10.70%) |
Jan 26, 2024 | 1.870 | 1.990 | 1.850 | 1.870 | 1,162,456 | +0.03(+1.63%) |
Jan 25, 2024 | 1.830 | 1.880 | 1.780 | 1.840 | 1,261,843 | +0.04(+2.22%) |
Jan 24, 2024 | 1.850 | 1.905 | 1.790 | 1.800 | 1,615,403 | -0.04(-2.17%) |
Jan 23, 2024 | 1.830 | 1.875 | 1.804 | 1.840 | 1,119,963 | +0.04(+2.22%) |
Jan 22, 2024 | 1.810 | 1.890 | 1.770 | 1.800 | 1,066,287 | +0.04(+2.27%) |
Jan 19, 2024 | 1.710 | 1.770 | 1.650 | 1.760 | 996,411 | +0.07(+4.14%) |
Jan 18, 2024 | 1.700 | 1.705 | 1.635 | 1.690 | 1,030,709 | +0.03(+1.81%) |
Jan 17, 2024 | 1.680 | 1.690 | 1.640 | 1.660 | 1,458,924 | -0.01(-0.60%) |
Jan 16, 2024 | 1.650 | 1.690 | 1.590 | 1.670 | 1,139,311 | -0.03(-1.47%) |
Jan 12, 2024 | 1.840 | 1.900 | 1.690 | 1.695 | 830,868 | -0.12(-6.61%) |
Jan 11, 2024 | 2.000 | 2.030 | 1.760 | 1.815 | 1,875,862 | -0.21(-10.15%) |
Jan 10, 2024 | 2.030 | 2.080 | 1.990 | 2.020 | 899,399 | -0.02(-0.98%) |
Jan 09, 2024 | 2.020 | 2.110 | 2.020 | 2.040 | 949,447 | -0.03(-1.45%) |
Jan 08, 2024 | 1.990 | 2.090 | 1.950 | 2.070 | 865,556 | +0.11(+5.61%) |
Jan 05, 2024 | 2.000 | 2.045 | 1.950 | 1.960 | 797,646 | -0.07(-3.45%) |
Jan 04, 2024 | 2.050 | 2.090 | 2.020 | 2.030 | 858,736 | +0.00(+0.00%) |
Jan 03, 2024 | 2.090 | 2.120 | 2.020 | 2.030 | 1,346,498 | -0.13(-6.02%) |