Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.470 | 1.585 | 1.410 | 1.420 | 866,191 | -0.04(-2.74%) |
May 30, 2024 | 1.540 | 1.560 | 1.455 | 1.460 | 1,091,856 | -0.08(-5.19%) |
May 29, 2024 | 1.470 | 1.560 | 1.400 | 1.540 | 1,598,931 | +0.04(+2.67%) |
May 28, 2024 | 1.380 | 1.580 | 1.375 | 1.500 | 1,963,120 | +0.12(+8.70%) |
May 24, 2024 | 1.310 | 1.400 | 1.285 | 1.380 | 1,147,466 | +0.08(+6.15%) |
May 23, 2024 | 1.300 | 1.339 | 1.280 | 1.300 | 1,515,835 | +0.01(+0.78%) |
May 22, 2024 | 1.330 | 1.390 | 1.280 | 1.290 | 878,814 | -0.04(-3.01%) |
May 21, 2024 | 1.330 | 1.350 | 1.295 | 1.330 | 1,617,180 | -0.02(-1.48%) |
May 20, 2024 | 1.360 | 1.360 | 1.270 | 1.350 | 1,304,065 | +0.02(+1.50%) |
May 17, 2024 | 1.310 | 1.380 | 1.300 | 1.330 | 1,305,323 | +0.03(+2.31%) |
May 16, 2024 | 1.360 | 1.360 | 1.300 | 1.300 | 926,244 | -0.03(-2.26%) |
May 15, 2024 | 1.350 | 1.450 | 1.330 | 1.330 | 1,077,521 | -0.01(-0.75%) |
May 14, 2024 | 1.380 | 1.401 | 1.320 | 1.340 | 1,196,670 | -0.01(-0.74%) |
May 13, 2024 | 1.370 | 1.420 | 1.330 | 1.350 | 922,331 | +0.02(+1.50%) |
May 10, 2024 | 1.390 | 1.460 | 1.320 | 1.330 | 2,058,410 | -0.05(-3.97%) |
May 09, 2024 | 1.500 | 1.500 | 1.380 | 1.385 | 1,219,160 | -0.04(-3.15%) |
May 08, 2024 | 1.540 | 1.770 | 1.410 | 1.430 | 2,402,194 | -0.14(-8.92%) |
May 07, 2024 | 1.470 | 1.570 | 1.450 | 1.570 | 1,301,487 | +0.09(+6.08%) |
May 06, 2024 | 1.570 | 1.608 | 1.470 | 1.480 | 1,572,972 | -0.03(-1.99%) |
May 03, 2024 | 1.500 | 1.650 | 1.480 | 1.510 | 1,620,694 | +0.06(+4.14%) |
May 02, 2024 | 1.490 | 1.530 | 1.450 | 1.450 | 985,631 | -0.02(-1.36%) |
May 01, 2024 | 1.400 | 1.520 | 1.400 | 1.470 | 2,283,912 | +0.06(+4.26%) |
Apr 30, 2024 | 1.420 | 1.430 | 1.390 | 1.410 | 1,365,186 | +0.01(+0.71%) |
Apr 29, 2024 | 1.410 | 1.440 | 1.390 | 1.400 | 928,112 | -0.01(-0.36%) |
Apr 26, 2024 | 1.420 | 1.455 | 1.380 | 1.405 | 1,136,344 | -0.01(-1.06%) |
Apr 25, 2024 | 1.400 | 1.440 | 1.370 | 1.420 | 1,346,012 | -0.02(-1.39%) |
Apr 24, 2024 | 1.440 | 1.460 | 1.390 | 1.440 | 1,651,632 | +0.00(+0.00%) |
Apr 23, 2024 | 1.450 | 1.560 | 1.395 | 1.440 | 2,871,036 | -0.04(-2.37%) |
Apr 22, 2024 | 1.380 | 1.500 | 1.350 | 1.475 | 3,250,715 | +0.10(+6.88%) |
Apr 19, 2024 | 1.410 | 1.550 | 1.370 | 1.380 | 2,618,548 | -0.03(-2.13%) |
Apr 18, 2024 | 1.460 | 1.530 | 1.170 | 1.410 | 4,840,599 | -0.03(-2.08%) |
Apr 17, 2024 | 1.230 | 1.540 | 1.160 | 1.440 | 10,358,868 | +0.24(+20.00%) |
Apr 16, 2024 | 1.320 | 1.650 | 1.120 | 1.200 | 22,157,906 | -0.10(-7.69%) |
Apr 15, 2024 | 1.850 | 1.950 | 1.250 | 1.300 | 35,482,092 | -6.22(-82.71%) |
Apr 12, 2024 | 7.870 | 7.990 | 7.400 | 7.520 | 623,997 | -0.40(-5.05%) |
Apr 11, 2024 | 8.170 | 8.260 | 7.900 | 7.920 | 434,207 | -0.17(-2.10%) |
Apr 10, 2024 | 8.160 | 8.280 | 7.880 | 8.090 | 671,287 | -0.29(-3.46%) |
Apr 09, 2024 | 8.180 | 8.450 | 8.040 | 8.380 | 634,519 | +0.18(+2.20%) |
Apr 08, 2024 | 7.850 | 8.260 | 7.420 | 8.200 | 688,720 | +0.40(+5.13%) |
Apr 05, 2024 | 8.660 | 8.900 | 7.750 | 7.800 | 886,678 | -0.88(-10.14%) |
Apr 04, 2024 | 8.790 | 8.940 | 8.590 | 8.680 | 444,558 | -0.02(-0.23%) |
Apr 03, 2024 | 8.780 | 9.030 | 8.390 | 8.700 | 799,759 | -0.17(-1.92%) |
Apr 02, 2024 | 8.860 | 8.990 | 8.700 | 8.870 | 407,732 | -0.10(-1.11%) |
Apr 01, 2024 | 9.000 | 9.070 | 8.540 | 8.970 | 484,275 | -0.07(-0.77%) |
Mar 28, 2024 | 8.910 | 9.240 | 8.825 | 9.040 | 869,000 | +0.19(+2.15%) |
Mar 27, 2024 | 8.860 | 9.080 | 8.560 | 8.850 | 426,529 | +0.06(+0.68%) |
Mar 26, 2024 | 9.340 | 9.410 | 8.490 | 8.790 | 583,012 | -0.14(-1.57%) |
Mar 25, 2024 | 8.810 | 8.980 | 8.785 | 8.930 | 297,653 | +0.12(+1.36%) |
Mar 22, 2024 | 9.050 | 9.080 | 8.640 | 8.810 | 257,522 | -0.20(-2.22%) |
Mar 21, 2024 | 9.070 | 9.140 | 8.830 | 9.010 | 457,577 | -0.03(-0.33%) |
Mar 20, 2024 | 9.270 | 9.270 | 8.900 | 9.040 | 308,303 | -0.26(-2.80%) |
Mar 19, 2024 | 9.000 | 9.500 | 8.880 | 9.300 | 292,068 | +0.28(+3.10%) |
Mar 18, 2024 | 9.400 | 9.690 | 8.840 | 9.020 | 395,371 | -0.37(-3.94%) |
Mar 15, 2024 | 8.910 | 9.685 | 8.890 | 9.390 | 1,192,980 | +0.44(+4.92%) |
Mar 14, 2024 | 9.450 | 9.530 | 8.750 | 8.950 | 481,248 | -0.49(-5.19%) |
Mar 13, 2024 | 9.340 | 9.690 | 9.330 | 9.440 | 361,571 | +0.16(+1.72%) |
Mar 12, 2024 | 8.520 | 9.300 | 8.445 | 9.280 | 564,700 | +0.80(+9.43%) |
Mar 11, 2024 | 8.850 | 8.960 | 8.370 | 8.480 | 532,910 | -0.37(-4.18%) |
Mar 08, 2024 | 8.830 | 9.270 | 8.700 | 8.850 | 699,520 | +0.10(+1.14%) |
Mar 07, 2024 | 9.090 | 9.140 | 8.150 | 8.750 | 1,120,538 | -0.28(-3.10%) |
Mar 06, 2024 | 9.010 | 9.380 | 8.260 | 9.030 | 1,391,286 | -0.21(-2.27%) |
Mar 05, 2024 | 9.560 | 9.660 | 9.210 | 9.240 | 344,712 | -0.30(-3.14%) |
Mar 04, 2024 | 10.06 | 10.06 | 9.320 | 9.540 | 310,156 | -0.38(-3.83%) |
Mar 01, 2024 | 9.590 | 10.50 | 9.590 | 9.920 | 603,587 | +0.41(+4.31%) |
Feb 29, 2024 | 10.02 | 10.10 | 9.270 | 9.510 | 368,255 | -0.35(-3.55%) |
Feb 28, 2024 | 9.940 | 9.990 | 9.720 | 9.860 | 237,046 | -0.14(-1.40%) |
Feb 27, 2024 | 10.10 | 10.12 | 9.860 | 10.00 | 426,909 | +0.01(+0.10%) |
Feb 26, 2024 | 9.750 | 10.03 | 9.750 | 9.990 | 276,071 | +0.22(+2.25%) |
Feb 23, 2024 | 9.560 | 9.850 | 9.500 | 9.770 | 328,540 | +0.15(+1.56%) |
Feb 22, 2024 | 9.800 | 9.980 | 9.565 | 9.620 | 243,606 | -0.13(-1.33%) |
Feb 21, 2024 | 9.540 | 9.780 | 9.440 | 9.750 | 219,592 | +0.21(+2.20%) |
Feb 20, 2024 | 9.870 | 10.02 | 9.051 | 9.540 | 308,910 | -0.42(-4.22%) |
Feb 16, 2024 | 9.980 | 10.00 | 9.760 | 9.960 | 270,117 | -0.04(-0.40%) |
Feb 15, 2024 | 10.12 | 10.16 | 9.930 | 10.00 | 244,392 | -0.01(-0.10%) |
Feb 14, 2024 | 10.08 | 10.17 | 9.940 | 10.01 | 397,578 | +0.11(+1.11%) |
Feb 13, 2024 | 9.830 | 10.13 | 9.699 | 9.900 | 427,156 | -0.31(-3.04%) |
Feb 12, 2024 | 10.10 | 10.23 | 9.890 | 10.21 | 423,423 | +0.11(+1.09%) |
Feb 09, 2024 | 10.10 | 10.27 | 10.04 | 10.10 | 301,569 | +0.11(+1.10%) |
Feb 08, 2024 | 9.900 | 10.02 | 9.760 | 9.990 | 239,645 | +0.08(+0.81%) |
Feb 07, 2024 | 10.00 | 10.00 | 9.760 | 9.910 | 158,863 | -0.09(-0.90%) |
Feb 06, 2024 | 9.910 | 10.10 | 9.900 | 10.00 | 216,821 | +0.06(+0.60%) |
Feb 05, 2024 | 9.860 | 10.01 | 9.720 | 9.940 | 149,364 | -0.04(-0.40%) |
Feb 02, 2024 | 9.840 | 10.01 | 9.720 | 9.980 | 236,640 | -0.01(-0.10%) |
Feb 01, 2024 | 9.830 | 10.13 | 9.750 | 9.990 | 328,949 | +0.25(+2.57%) |
Jan 31, 2024 | 9.990 | 10.05 | 9.725 | 9.740 | 221,756 | -0.25(-2.50%) |
Jan 30, 2024 | 10.20 | 10.20 | 9.735 | 9.990 | 320,722 | -0.17(-1.67%) |
Jan 29, 2024 | 10.05 | 10.36 | 10.01 | 10.16 | 489,619 | +0.14(+1.40%) |
Jan 26, 2024 | 10.15 | 10.28 | 9.860 | 10.02 | 256,569 | +0.02(+0.20%) |
Jan 25, 2024 | 10.00 | 10.24 | 9.930 | 10.00 | 405,716 | +0.14(+1.42%) |
Jan 24, 2024 | 10.09 | 10.13 | 9.560 | 9.860 | 228,132 | -0.09(-0.90%) |
Jan 23, 2024 | 10.27 | 10.34 | 9.880 | 9.950 | 437,096 | -0.17(-1.68%) |
Jan 22, 2024 | 9.500 | 10.13 | 9.370 | 10.12 | 313,328 | +0.51(+5.31%) |
Jan 19, 2024 | 9.810 | 9.810 | 9.480 | 9.610 | 194,369 | -0.13(-1.33%) |
Jan 18, 2024 | 9.720 | 9.798 | 9.400 | 9.740 | 463,966 | +0.12(+1.25%) |
Jan 17, 2024 | 9.380 | 9.650 | 9.180 | 9.620 | 376,920 | +0.09(+0.94%) |
Jan 16, 2024 | 9.730 | 9.730 | 9.320 | 9.530 | 463,107 | -0.27(-2.76%) |
Jan 12, 2024 | 10.42 | 10.42 | 9.660 | 9.800 | 359,493 | -0.46(-4.48%) |
Jan 11, 2024 | 10.39 | 10.49 | 10.03 | 10.26 | 459,805 | -0.24(-2.29%) |
Jan 10, 2024 | 10.96 | 11.16 | 10.39 | 10.50 | 506,554 | -0.49(-4.46%) |
Jan 09, 2024 | 11.12 | 11.15 | 10.86 | 10.99 | 532,940 | -0.22(-1.96%) |
Jan 08, 2024 | 10.79 | 11.26 | 10.53 | 11.21 | 592,959 | +0.37(+3.41%) |
Jan 05, 2024 | 10.32 | 11.03 | 10.00 | 10.84 | 948,337 | +0.32(+3.04%) |
Jan 04, 2024 | 9.750 | 11.22 | 9.680 | 10.52 | 753,416 | +0.10(+0.96%) |
Jan 03, 2024 | 10.45 | 10.89 | 10.34 | 10.42 | 373,198 | +0.02(+0.19%) |