Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1.920 | 1.970 | 1.920 | 1.940 | 1,323,290 | +0.04(+2.11%) |
Jun 05, 2024 | 1.910 | 1.930 | 1.885 | 1.900 | 2,574,459 | +0.00(+0.00%) |
Jun 04, 2024 | 1.910 | 1.920 | 1.880 | 1.900 | 3,188,956 | -0.02(-1.04%) |
Jun 03, 2024 | 1.870 | 1.920 | 1.860 | 1.920 | 2,845,276 | +0.06(+3.23%) |
May 31, 2024 | 1.900 | 1.900 | 1.850 | 1.860 | 1,962,448 | -0.04(-2.11%) |
May 30, 2024 | 1.900 | 1.930 | 1.890 | 1.900 | 550,333 | +0.01(+0.53%) |
May 29, 2024 | 1.930 | 1.940 | 1.880 | 1.890 | 1,393,456 | -0.04(-2.07%) |
May 28, 2024 | 2.010 | 2.010 | 1.920 | 1.930 | 925,578 | -0.04(-2.03%) |
May 24, 2024 | 2.000 | 2.020 | 1.950 | 1.970 | 1,619,931 | -0.59(-23.05%) |
May 23, 2024 | 2.560 | 2.580 | 2.540 | 2.560 | 1,426,109 | +0.00(+0.00%) |
May 22, 2024 | 2.640 | 2.640 | 2.560 | 2.560 | 1,369,269 | -0.10(-3.76%) |
May 21, 2024 | 2.620 | 2.700 | 2.620 | 2.660 | 1,972,273 | +0.07(+2.70%) |
May 20, 2024 | 2.600 | 2.610 | 2.575 | 2.590 | 1,027,584 | -0.02(-0.77%) |
May 17, 2024 | 2.580 | 2.610 | 2.553 | 2.610 | 600,729 | +0.04(+1.56%) |
May 16, 2024 | 2.620 | 2.640 | 2.550 | 2.570 | 2,370,127 | -0.03(-1.15%) |
May 15, 2024 | 2.570 | 2.610 | 2.535 | 2.600 | 1,628,820 | +0.05(+1.96%) |
May 14, 2024 | 2.550 | 2.590 | 2.530 | 2.550 | 2,141,462 | +0.03(+1.19%) |
May 13, 2024 | 2.510 | 2.565 | 2.510 | 2.520 | 995,576 | +0.05(+2.02%) |
May 10, 2024 | 2.580 | 2.580 | 2.420 | 2.470 | 2,407,874 | -0.09(-3.52%) |
May 09, 2024 | 2.560 | 2.565 | 2.505 | 2.560 | 839,556 | -0.02(-0.78%) |
May 08, 2024 | 2.580 | 2.610 | 2.560 | 2.580 | 947,142 | -0.02(-0.77%) |
May 07, 2024 | 2.640 | 2.640 | 2.530 | 2.600 | 1,907,605 | -0.03(-1.14%) |
May 06, 2024 | 2.650 | 2.675 | 2.620 | 2.630 | 2,231,856 | -0.01(-0.38%) |
May 03, 2024 | 2.640 | 2.680 | 2.630 | 2.640 | 1,791,626 | +0.05(+1.93%) |
May 02, 2024 | 2.480 | 2.625 | 2.480 | 2.590 | 2,610,293 | +0.21(+8.70%) |
May 01, 2024 | 2.373 | 2.422 | 2.358 | 2.383 | 1,094,511 | +0.03(+1.25%) |
Apr 30, 2024 | 2.393 | 2.413 | 2.353 | 2.353 | 1,469,328 | -0.06(-2.44%) |
Apr 29, 2024 | 2.402 | 2.422 | 2.383 | 2.412 | 2,070,372 | +0.03(+1.23%) |
Apr 26, 2024 | 2.402 | 2.412 | 2.363 | 2.383 | 1,505,432 | +0.02(+0.83%) |
Apr 25, 2024 | 2.393 | 2.402 | 2.353 | 2.363 | 1,491,907 | -0.05(-2.03%) |
Apr 24, 2024 | 2.412 | 2.412 | 2.383 | 2.412 | 1,900,648 | -0.01(-0.40%) |
Apr 23, 2024 | 2.402 | 2.432 | 2.383 | 2.422 | 1,623,556 | +0.00(+0.00%) |
Apr 22, 2024 | 2.432 | 2.442 | 2.388 | 2.422 | 1,715,118 | -0.01(-0.40%) |
Apr 19, 2024 | 2.412 | 2.442 | 2.407 | 2.432 | 1,327,495 | +0.04(+1.64%) |
Apr 18, 2024 | 2.383 | 2.407 | 2.344 | 2.393 | 2,040,991 | +0.02(+0.83%) |
Apr 17, 2024 | 2.353 | 2.397 | 2.334 | 2.373 | 3,805,223 | +0.02(+0.83%) |
Apr 16, 2024 | 2.373 | 2.373 | 2.334 | 2.353 | 2,184,507 | -0.06(-2.44%) |
Apr 15, 2024 | 2.373 | 2.412 | 2.344 | 2.412 | 4,027,534 | -0.01(-0.40%) |
Apr 12, 2024 | 2.471 | 2.481 | 2.412 | 2.422 | 1,745,434 | -0.07(-2.76%) |
Apr 11, 2024 | 2.500 | 2.515 | 2.481 | 2.491 | 2,537,302 | +0.00(+0.00%) |
Apr 10, 2024 | 2.530 | 2.554 | 2.481 | 2.491 | 4,301,094 | -0.06(-2.31%) |
Apr 09, 2024 | 2.510 | 2.559 | 2.500 | 2.549 | 3,684,919 | +0.05(+1.96%) |
Apr 08, 2024 | 2.471 | 2.520 | 2.451 | 2.500 | 1,725,402 | +0.03(+1.19%) |
Apr 05, 2024 | 2.461 | 2.481 | 2.442 | 2.471 | 1,734,304 | +0.00(+0.00%) |
Apr 04, 2024 | 2.461 | 2.525 | 2.461 | 2.471 | 2,626,671 | +0.03(+1.20%) |
Apr 03, 2024 | 2.402 | 2.442 | 2.383 | 2.442 | 2,268,200 | +0.03(+1.22%) |
Apr 02, 2024 | 2.432 | 2.442 | 2.402 | 2.412 | 2,716,046 | -0.02(-0.81%) |
Apr 01, 2024 | 2.442 | 2.461 | 2.402 | 2.432 | 2,700,475 | +0.01(+0.41%) |
Mar 28, 2024 | 2.442 | 2.412 | 2.412 | 2.422 | 2,051,254 | -0.00(-0.19%) |
Mar 27, 2024 | 2.378 | 2.436 | 2.359 | 2.427 | 4,206,578 | +0.04(+1.62%) |
Mar 26, 2024 | 2.388 | 2.436 | 2.369 | 2.388 | 4,364,218 | +0.01(+0.41%) |
Mar 25, 2024 | 2.359 | 2.398 | 2.349 | 2.378 | 1,861,611 | +0.04(+1.65%) |
Mar 22, 2024 | 2.320 | 2.349 | 2.282 | 2.340 | 3,611,987 | +0.06(+2.54%) |
Mar 21, 2024 | 2.291 | 2.311 | 2.272 | 2.282 | 2,832,869 | +0.01(+0.43%) |
Mar 20, 2024 | 2.204 | 2.282 | 2.204 | 2.272 | 3,481,357 | +0.08(+3.52%) |
Mar 19, 2024 | 2.175 | 2.214 | 2.166 | 2.195 | 2,275,365 | +0.01(+0.44%) |
Mar 18, 2024 | 2.185 | 2.204 | 2.175 | 2.185 | 2,252,614 | +0.01(+0.44%) |
Mar 15, 2024 | 2.156 | 2.185 | 2.127 | 2.175 | 3,537,026 | +0.04(+1.81%) |
Mar 14, 2024 | 2.204 | 2.204 | 2.127 | 2.137 | 6,291,702 | -0.09(-3.91%) |
Mar 13, 2024 | 2.272 | 2.301 | 2.214 | 2.224 | 2,830,269 | -0.07(-2.95%) |
Mar 12, 2024 | 2.272 | 2.311 | 2.248 | 2.291 | 1,610,811 | +0.03(+1.28%) |
Mar 11, 2024 | 2.282 | 2.296 | 2.253 | 2.262 | 1,674,269 | -0.03(-1.27%) |
Mar 08, 2024 | 2.243 | 2.301 | 2.243 | 2.291 | 1,087,527 | +0.01(+0.42%) |
Mar 07, 2024 | 2.272 | 2.287 | 2.233 | 2.282 | 4,390,598 | -0.03(-1.26%) |
Mar 06, 2024 | 2.320 | 2.340 | 2.301 | 2.311 | 2,408,464 | +0.02(+0.84%) |
Mar 05, 2024 | 2.282 | 2.325 | 2.282 | 2.291 | 2,525,703 | +0.01(+0.42%) |
Mar 04, 2024 | 2.291 | 2.316 | 2.282 | 2.282 | 2,194,276 | -0.05(-2.07%) |
Mar 01, 2024 | 2.340 | 2.369 | 2.311 | 2.330 | 2,933,164 | +0.04(+1.69%) |
Feb 29, 2024 | 2.272 | 2.301 | 2.272 | 2.291 | 2,350,755 | +0.02(+0.85%) |
Feb 28, 2024 | 2.262 | 2.280 | 2.253 | 2.272 | 1,370,882 | +0.01(+0.43%) |
Feb 27, 2024 | 2.262 | 2.277 | 2.247 | 2.262 | 2,191,257 | +0.03(+1.30%) |
Feb 26, 2024 | 2.204 | 2.233 | 2.204 | 2.233 | 2,254,067 | +0.04(+1.76%) |
Feb 23, 2024 | 2.233 | 2.233 | 2.195 | 2.195 | 2,855,837 | -0.05(-2.16%) |
Feb 22, 2024 | 2.301 | 2.301 | 2.233 | 2.243 | 9,884,351 | -0.02(-0.85%) |
Feb 21, 2024 | 2.311 | 2.330 | 2.262 | 2.262 | 3,402,646 | -0.05(-2.09%) |
Feb 20, 2024 | 2.301 | 2.340 | 2.267 | 2.311 | 4,739,040 | +0.07(+3.02%) |
Feb 16, 2024 | 2.204 | 2.243 | 2.195 | 2.243 | 1,531,837 | +0.06(+2.65%) |
Feb 15, 2024 | 2.175 | 2.204 | 2.170 | 2.185 | 1,908,385 | +0.03(+1.35%) |
Feb 14, 2024 | 2.146 | 2.175 | 2.146 | 2.156 | 1,873,347 | +0.03(+1.36%) |
Feb 13, 2024 | 2.166 | 2.166 | 2.117 | 2.127 | 1,609,793 | -0.05(-2.22%) |
Feb 12, 2024 | 2.156 | 2.195 | 2.151 | 2.175 | 910,642 | +0.00(+0.00%) |
Feb 09, 2024 | 2.146 | 2.195 | 2.145 | 2.175 | 1,012,739 | +0.04(+1.81%) |
Feb 08, 2024 | 2.146 | 2.164 | 2.132 | 2.137 | 1,489,141 | -0.04(-1.78%) |
Feb 07, 2024 | 2.214 | 2.219 | 2.166 | 2.175 | 2,956,829 | -0.02(-0.88%) |
Feb 06, 2024 | 2.204 | 2.214 | 2.195 | 2.195 | 1,447,665 | +0.02(+0.89%) |
Feb 05, 2024 | 2.175 | 2.195 | 2.117 | 2.175 | 2,208,030 | -0.01(-0.44%) |
Feb 02, 2024 | 2.204 | 2.214 | 2.166 | 2.185 | 2,607,259 | -0.08(-3.42%) |
Feb 01, 2024 | 2.243 | 2.272 | 2.224 | 2.262 | 3,419,551 | +0.06(+2.63%) |
Jan 31, 2024 | 2.233 | 2.262 | 2.204 | 2.204 | 3,115,743 | +0.00(+0.00%) |
Jan 30, 2024 | 2.243 | 2.258 | 2.204 | 2.204 | 2,256,855 | -0.05(-2.15%) |
Jan 29, 2024 | 2.253 | 2.262 | 2.243 | 2.253 | 2,579,003 | -0.01(-0.43%) |
Jan 26, 2024 | 2.262 | 2.282 | 2.253 | 2.262 | 3,099,709 | +0.01(+0.43%) |
Jan 25, 2024 | 2.233 | 2.262 | 2.233 | 2.253 | 2,709,854 | +0.03(+1.30%) |
Jan 24, 2024 | 2.262 | 2.267 | 2.224 | 2.224 | 3,151,729 | +0.00(+0.00%) |
Jan 23, 2024 | 2.214 | 2.224 | 2.189 | 2.224 | 2,528,735 | +0.06(+2.68%) |
Jan 22, 2024 | 2.224 | 2.240 | 2.166 | 2.166 | 2,932,593 | -0.06(-2.61%) |
Jan 19, 2024 | 2.233 | 2.243 | 2.219 | 2.224 | 1,106,297 | -0.02(-0.86%) |
Jan 18, 2024 | 2.282 | 2.282 | 2.233 | 2.243 | 1,855,635 | -0.05(-2.11%) |
Jan 17, 2024 | 2.301 | 2.320 | 2.282 | 2.291 | 2,397,853 | +0.01(+0.42%) |
Jan 16, 2024 | 2.330 | 2.345 | 2.282 | 2.282 | 4,243,916 | -0.10(-4.07%) |
Jan 12, 2024 | 2.417 | 2.417 | 2.359 | 2.378 | 1,227,410 | +0.03(+1.23%) |
Jan 11, 2024 | 2.369 | 2.388 | 2.340 | 2.349 | 2,613,005 | +0.01(+0.41%) |
Jan 10, 2024 | 2.349 | 2.354 | 2.320 | 2.340 | 1,247,676 | +0.02(+0.83%) |
Jan 09, 2024 | 2.291 | 2.330 | 2.291 | 2.320 | 3,629,898 | +0.03(+1.27%) |
Jan 08, 2024 | 2.272 | 2.301 | 2.272 | 2.291 | 1,681,285 | +0.05(+2.16%) |
Jan 05, 2024 | 2.233 | 2.272 | 2.224 | 2.243 | 1,977,724 | +0.03(+1.31%) |
Jan 04, 2024 | 2.224 | 2.238 | 2.214 | 2.214 | 1,106,504 | -0.02(-0.87%) |
Jan 03, 2024 | 2.214 | 2.243 | 2.204 | 2.233 | 1,434,798 | +0.03(+1.32%) |