Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 1.690 | 1.770 | 1.680 | 1.680 | 6,233 | -0.04(-2.33%) |
May 15, 2024 | 1.760 | 1.790 | 1.650 | 1.720 | 131,499 | -0.03(-1.71%) |
May 14, 2024 | 1.730 | 1.780 | 1.730 | 1.750 | 82,571 | -0.05(-2.78%) |
May 13, 2024 | 1.780 | 1.838 | 1.780 | 1.800 | 2,681 | +0.01(+0.56%) |
May 10, 2024 | 1.830 | 1.830 | 1.790 | 1.790 | 7,123 | -0.04(-2.19%) |
May 09, 2024 | 1.880 | 1.880 | 1.821 | 1.830 | 6,680 | +0.01(+0.27%) |
May 08, 2024 | 1.870 | 1.870 | 1.820 | 1.825 | 3,474 | -0.02(-0.82%) |
May 07, 2024 | 1.860 | 1.890 | 1.840 | 1.840 | 3,385 | +0.00(+0.00%) |
May 06, 2024 | 1.820 | 1.910 | 1.820 | 1.840 | 14,363 | +0.00(+0.00%) |
May 03, 2024 | 1.830 | 1.900 | 1.810 | 1.840 | 29,923 | -0.04(-2.13%) |
May 02, 2024 | 1.852 | 1.887 | 1.800 | 1.880 | 6,055 | -0.02(-1.05%) |
May 01, 2024 | 1.860 | 1.900 | 1.804 | 1.900 | 7,713 | +0.11(+6.15%) |
Apr 30, 2024 | 1.830 | 1.845 | 1.780 | 1.790 | 20,571 | -0.08(-4.28%) |
Apr 29, 2024 | 1.950 | 1.950 | 1.820 | 1.870 | 8,133 | +0.00(+0.00%) |
Apr 26, 2024 | 1.880 | 1.880 | 1.840 | 1.870 | 3,846 | +0.01(+0.54%) |
Apr 25, 2024 | 1.860 | 1.900 | 1.850 | 1.860 | 4,043 | -0.01(-0.53%) |
Apr 24, 2024 | 1.910 | 1.910 | 1.870 | 1.870 | 18,901 | -0.04(-2.09%) |
Apr 23, 2024 | 1.850 | 1.960 | 1.850 | 1.910 | 66,030 | +0.07(+3.80%) |
Apr 22, 2024 | 1.860 | 1.941 | 1.790 | 1.840 | 21,787 | -0.03(-1.60%) |
Apr 19, 2024 | 1.840 | 1.890 | 1.780 | 1.870 | 54,374 | +0.04(+2.19%) |
Apr 18, 2024 | 1.780 | 1.868 | 1.720 | 1.830 | 70,297 | +0.06(+3.39%) |
Apr 17, 2024 | 1.780 | 1.820 | 1.730 | 1.770 | 40,037 | -0.03(-1.67%) |
Apr 16, 2024 | 1.760 | 1.821 | 1.710 | 1.800 | 27,183 | +0.00(+0.00%) |
Apr 15, 2024 | 1.730 | 1.830 | 1.710 | 1.800 | 38,074 | +0.03(+1.69%) |
Apr 12, 2024 | 1.740 | 1.800 | 1.710 | 1.770 | 19,099 | +0.02(+1.14%) |
Apr 11, 2024 | 1.810 | 1.850 | 1.750 | 1.750 | 52,720 | -0.07(-3.85%) |
Apr 10, 2024 | 1.730 | 1.820 | 1.730 | 1.820 | 44,971 | -0.01(-0.55%) |
Apr 09, 2024 | 1.760 | 1.830 | 1.706 | 1.830 | 6,897 | +0.09(+5.17%) |
Apr 08, 2024 | 1.720 | 1.760 | 1.710 | 1.740 | 8,078 | -0.04(-2.25%) |
Apr 05, 2024 | 1.790 | 1.790 | 1.710 | 1.780 | 8,384 | -0.01(-0.56%) |
Apr 04, 2024 | 1.850 | 1.890 | 1.740 | 1.790 | 15,049 | +0.00(+0.00%) |
Apr 03, 2024 | 1.760 | 1.860 | 1.730 | 1.790 | 71,782 | +0.03(+1.70%) |
Apr 02, 2024 | 1.720 | 1.760 | 1.700 | 1.760 | 53,815 | +0.00(+0.00%) |
Apr 01, 2024 | 1.770 | 1.790 | 1.730 | 1.760 | 19,600 | -0.03(-1.68%) |
Mar 28, 2024 | 1.700 | 1.845 | 1.700 | 1.790 | 43,940 | +0.01(+0.56%) |
Mar 27, 2024 | 1.755 | 1.780 | 1.730 | 1.780 | 3,111 | +0.00(+0.00%) |
Mar 26, 2024 | 1.770 | 1.780 | 1.730 | 1.780 | 16,711 | -0.02(-1.11%) |
Mar 25, 2024 | 1.770 | 1.800 | 1.730 | 1.800 | 31,703 | +0.00(+0.00%) |
Mar 22, 2024 | 1.730 | 1.800 | 1.730 | 1.800 | 126,586 | +0.05(+2.86%) |
Mar 21, 2024 | 1.710 | 1.810 | 1.700 | 1.750 | 37,106 | +0.02(+1.16%) |
Mar 20, 2024 | 1.780 | 1.830 | 1.703 | 1.730 | 210,269 | -0.05(-2.81%) |
Mar 19, 2024 | 1.870 | 2.040 | 1.760 | 1.780 | 113,120 | -0.12(-6.32%) |
Mar 18, 2024 | 1.820 | 1.965 | 1.805 | 1.900 | 37,023 | +0.05(+2.70%) |
Mar 15, 2024 | 1.790 | 1.850 | 1.760 | 1.850 | 17,517 | +0.09(+5.11%) |
Mar 14, 2024 | 1.800 | 1.910 | 1.720 | 1.760 | 71,350 | -0.10(-5.38%) |
Mar 13, 2024 | 1.880 | 1.920 | 1.810 | 1.860 | 13,971 | -0.02(-1.06%) |
Mar 12, 2024 | 1.920 | 1.920 | 1.834 | 1.880 | 22,930 | +0.03(+1.62%) |
Mar 11, 2024 | 1.790 | 1.910 | 1.790 | 1.850 | 80,654 | +0.02(+1.09%) |
Mar 08, 2024 | 1.810 | 1.889 | 1.800 | 1.830 | 55,136 | +0.03(+1.67%) |
Mar 07, 2024 | 1.830 | 1.910 | 1.800 | 1.800 | 92,870 | -0.05(-2.70%) |
Mar 06, 2024 | 1.830 | 1.900 | 1.775 | 1.850 | 12,287 | +0.00(+0.00%) |
Mar 05, 2024 | 1.775 | 1.855 | 1.775 | 1.850 | 23,639 | +0.04(+2.21%) |
Mar 04, 2024 | 1.850 | 1.890 | 1.730 | 1.810 | 59,664 | -0.05(-2.69%) |
Mar 01, 2024 | 1.920 | 1.950 | 1.860 | 1.860 | 20,429 | -0.05(-2.62%) |
Feb 29, 2024 | 1.870 | 1.980 | 1.870 | 1.910 | 25,454 | +0.04(+2.14%) |
Feb 28, 2024 | 1.860 | 1.910 | 1.860 | 1.870 | 21,712 | -0.02(-1.06%) |
Feb 27, 2024 | 1.800 | 1.950 | 1.800 | 1.890 | 33,284 | -0.02(-1.05%) |
Feb 26, 2024 | 1.860 | 1.950 | 1.860 | 1.910 | 21,974 | +0.00(+0.00%) |
Feb 23, 2024 | 1.860 | 1.962 | 1.790 | 1.910 | 56,845 | -0.04(-2.05%) |
Feb 22, 2024 | 2.050 | 2.160 | 1.930 | 1.950 | 112,011 | -0.02(-1.02%) |
Feb 21, 2024 | 1.840 | 2.070 | 1.760 | 1.970 | 109,273 | +0.13(+7.07%) |
Feb 20, 2024 | 1.750 | 1.840 | 1.750 | 1.840 | 43,645 | +0.04(+1.94%) |
Feb 16, 2024 | 1.720 | 1.900 | 1.720 | 1.805 | 63,374 | -0.04(-1.90%) |
Feb 15, 2024 | 1.780 | 1.872 | 1.710 | 1.840 | 134,085 | +0.06(+3.37%) |
Feb 14, 2024 | 1.680 | 1.810 | 1.680 | 1.780 | 109,924 | +0.04(+2.30%) |
Feb 13, 2024 | 1.590 | 1.750 | 1.550 | 1.740 | 194,734 | +0.02(+1.16%) |
Feb 12, 2024 | 1.650 | 1.750 | 1.570 | 1.720 | 408,379 | -0.05(-2.82%) |
Feb 09, 2024 | 1.610 | 1.840 | 1.600 | 1.770 | 5,072,372 | -1.68(-48.70%) |
Feb 08, 2024 | 3.490 | 3.590 | 3.300 | 3.450 | 225,362 | -0.07(-1.99%) |
Feb 07, 2024 | 3.550 | 3.698 | 3.430 | 3.520 | 7,372 | +0.02(+0.57%) |
Feb 06, 2024 | 3.240 | 3.660 | 3.240 | 3.500 | 15,393 | +0.22(+6.71%) |
Feb 05, 2024 | 3.330 | 3.495 | 3.231 | 3.280 | 18,137 | -0.13(-3.81%) |
Feb 02, 2024 | 3.480 | 3.620 | 3.340 | 3.410 | 33,247 | -0.08(-2.29%) |
Feb 01, 2024 | 3.560 | 3.580 | 3.330 | 3.490 | 14,330 | +0.04(+1.16%) |
Jan 31, 2024 | 3.230 | 3.590 | 3.230 | 3.450 | 19,197 | +0.20(+6.15%) |
Jan 30, 2024 | 3.360 | 3.620 | 3.200 | 3.250 | 24,775 | -0.10(-2.99%) |
Jan 29, 2024 | 3.600 | 3.670 | 3.300 | 3.350 | 22,093 | -0.25(-6.94%) |
Jan 26, 2024 | 3.210 | 3.730 | 3.210 | 3.600 | 34,651 | +0.39(+12.15%) |
Jan 25, 2024 | 3.340 | 3.490 | 3.210 | 3.210 | 19,474 | +0.03(+0.94%) |
Jan 24, 2024 | 3.200 | 3.315 | 3.150 | 3.180 | 28,265 | -0.02(-0.63%) |
Jan 23, 2024 | 3.150 | 3.350 | 3.120 | 3.200 | 12,956 | -0.02(-0.62%) |
Jan 22, 2024 | 3.200 | 3.350 | 3.200 | 3.220 | 9,654 | +0.03(+0.94%) |
Jan 19, 2024 | 3.200 | 3.360 | 3.160 | 3.190 | 22,404 | +0.07(+2.24%) |
Jan 18, 2024 | 3.290 | 3.290 | 3.003 | 3.120 | 15,583 | -0.13(-4.15%) |
Jan 17, 2024 | 3.500 | 3.520 | 3.050 | 3.255 | 47,226 | -0.29(-8.31%) |
Jan 16, 2024 | 3.820 | 3.860 | 3.460 | 3.550 | 34,458 | -0.23(-6.08%) |
Jan 12, 2024 | 3.790 | 3.960 | 3.750 | 3.780 | 11,110 | -0.02(-0.42%) |
Jan 11, 2024 | 3.770 | 3.910 | 3.740 | 3.796 | 16,293 | +0.06(+1.49%) |
Jan 10, 2024 | 3.880 | 3.880 | 3.600 | 3.740 | 28,795 | -0.19(-4.83%) |
Jan 09, 2024 | 4.210 | 4.210 | 3.785 | 3.930 | 27,705 | -0.25(-5.98%) |
Jan 08, 2024 | 4.150 | 4.339 | 4.102 | 4.180 | 10,487 | +0.02(+0.48%) |
Jan 05, 2024 | 4.500 | 4.720 | 4.010 | 4.160 | 33,804 | -0.40(-8.77%) |
Jan 04, 2024 | 4.780 | 4.950 | 4.500 | 4.560 | 34,965 | -0.22(-4.60%) |
Jan 03, 2024 | 4.590 | 5.118 | 4.530 | 4.780 | 114,542 | +0.31(+6.94%) |
Jan 02, 2024 | 3.890 | 4.470 | 3.790 | 4.470 | 83,629 | +0.62(+16.10%) |
Dec 29, 2023 | 3.500 | 3.910 | 3.500 | 3.850 | 73,428 | +0.40(+11.59%) |
Dec 28, 2023 | 3.650 | 3.660 | 3.330 | 3.450 | 66,608 | -0.14(-3.90%) |
Dec 27, 2023 | 3.900 | 3.922 | 3.550 | 3.590 | 76,657 | -0.28(-7.24%) |
Dec 26, 2023 | 3.780 | 3.880 | 3.590 | 3.870 | 86,004 | +0.23(+6.32%) |
Dec 22, 2023 | 3.020 | 3.640 | 3.020 | 3.640 | 44,329 | +0.61(+20.13%) |
Dec 21, 2023 | 3.350 | 3.395 | 3.010 | 3.030 | 87,791 | -0.25(-7.62%) |
Dec 20, 2023 | 3.650 | 3.780 | 3.270 | 3.280 | 57,313 | -0.41(-11.11%) |
Dec 19, 2023 | 3.610 | 3.690 | 3.480 | 3.690 | 47,137 | +0.07(+1.93%) |
Dec 18, 2023 | 3.650 | 3.860 | 3.220 | 3.620 | 90,900 | -0.09(-2.43%) |
Dec 15, 2023 | 3.970 | 3.970 | 3.640 | 3.710 | 81,692 | -0.16(-4.13%) |
Dec 14, 2023 | 3.750 | 3.895 | 3.580 | 3.870 | 75,927 | +0.34(+9.63%) |
Dec 13, 2023 | 3.370 | 3.591 | 3.080 | 3.530 | 122,474 | +0.19(+5.69%) |
Dec 12, 2023 | 3.090 | 3.686 | 3.020 | 3.340 | 132,840 | +0.29(+9.51%) |
Dec 11, 2023 | 3.160 | 3.960 | 2.670 | 3.050 | 318,437 | +0.18(+6.27%) |
Dec 08, 2023 | 2.840 | 3.060 | 2.780 | 2.870 | 39,713 | +0.02(+0.85%) |
Dec 07, 2023 | 2.555 | 2.930 | 2.510 | 2.846 | 49,953 | +0.30(+11.60%) |
Dec 06, 2023 | 2.580 | 2.710 | 2.450 | 2.550 | 43,619 | -0.04(-1.54%) |
Dec 05, 2023 | 2.500 | 2.750 | 2.500 | 2.590 | 20,456 | +0.04(+1.57%) |
Dec 04, 2023 | 2.590 | 2.700 | 2.501 | 2.550 | 29,251 | -0.01(-0.39%) |