Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.710 | 1.760 | 1.700 | 1.760 | 70,669 | +0.05(+2.92%) |
May 23, 2024 | 1.800 | 1.800 | 1.690 | 1.710 | 84,189 | -0.06(-3.39%) |
May 22, 2024 | 1.730 | 1.830 | 1.730 | 1.770 | 56,264 | +0.04(+2.31%) |
May 21, 2024 | 1.800 | 1.805 | 1.700 | 1.730 | 95,030 | -0.06(-3.35%) |
May 20, 2024 | 1.730 | 1.850 | 1.700 | 1.790 | 227,844 | +0.10(+6.23%) |
May 17, 2024 | 1.750 | 1.786 | 1.680 | 1.685 | 114,524 | -0.05(-2.88%) |
May 16, 2024 | 1.740 | 1.740 | 1.710 | 1.735 | 66,737 | +0.01(+0.29%) |
May 15, 2024 | 1.750 | 1.770 | 1.680 | 1.730 | 130,343 | +0.03(+1.76%) |
May 14, 2024 | 1.700 | 1.760 | 1.700 | 1.700 | 84,900 | +0.02(+1.19%) |
May 13, 2024 | 1.750 | 1.810 | 1.660 | 1.680 | 214,820 | -0.04(-2.33%) |
May 10, 2024 | 2.010 | 2.010 | 1.670 | 1.720 | 456,314 | -0.24(-12.24%) |
May 09, 2024 | 1.950 | 1.970 | 1.830 | 1.960 | 130,990 | +0.13(+7.10%) |
May 08, 2024 | 1.950 | 1.950 | 1.810 | 1.830 | 166,027 | -0.11(-5.67%) |
May 07, 2024 | 1.970 | 2.063 | 1.930 | 1.940 | 186,679 | -0.07(-3.48%) |
May 06, 2024 | 2.010 | 2.110 | 2.010 | 2.010 | 228,426 | +0.02(+1.01%) |
May 03, 2024 | 1.940 | 2.040 | 1.860 | 1.990 | 350,777 | +0.14(+7.57%) |
May 02, 2024 | 1.670 | 1.990 | 1.650 | 1.850 | 663,166 | +0.21(+12.80%) |
May 01, 2024 | 1.630 | 1.660 | 1.590 | 1.640 | 44,231 | +0.05(+3.47%) |
Apr 30, 2024 | 1.650 | 1.690 | 1.570 | 1.585 | 37,052 | -0.06(-3.94%) |
Apr 29, 2024 | 1.610 | 1.710 | 1.610 | 1.650 | 82,473 | +0.04(+2.48%) |
Apr 26, 2024 | 1.550 | 1.630 | 1.550 | 1.610 | 113,959 | +0.08(+4.89%) |
Apr 25, 2024 | 1.520 | 1.557 | 1.500 | 1.535 | 110,604 | +0.00(+0.33%) |
Apr 24, 2024 | 1.520 | 1.562 | 1.500 | 1.530 | 89,829 | -0.01(-0.65%) |
Apr 23, 2024 | 1.510 | 1.580 | 1.510 | 1.540 | 140,600 | +0.03(+1.99%) |
Apr 22, 2024 | 1.640 | 1.640 | 1.500 | 1.510 | 379,231 | -0.15(-8.76%) |
Apr 19, 2024 | 1.670 | 1.710 | 1.590 | 1.655 | 237,605 | -0.01(-0.90%) |
Apr 18, 2024 | 1.770 | 1.780 | 1.670 | 1.670 | 239,627 | -0.07(-4.02%) |
Apr 17, 2024 | 1.740 | 1.775 | 1.739 | 1.740 | 92,407 | +0.00(+0.00%) |
Apr 16, 2024 | 1.740 | 1.790 | 1.700 | 1.740 | 113,668 | -0.02(-1.14%) |
Apr 15, 2024 | 1.860 | 1.860 | 1.740 | 1.760 | 199,446 | -0.08(-4.35%) |
Apr 12, 2024 | 1.820 | 1.890 | 1.710 | 1.840 | 470,172 | +0.05(+2.79%) |
Apr 11, 2024 | 1.840 | 1.870 | 1.770 | 1.790 | 235,200 | -0.07(-3.76%) |
Apr 10, 2024 | 1.900 | 1.910 | 1.830 | 1.860 | 173,750 | +0.00(+0.00%) |
Apr 09, 2024 | 1.830 | 1.888 | 1.830 | 1.860 | 95,326 | +0.03(+1.64%) |
Apr 08, 2024 | 1.930 | 1.930 | 1.830 | 1.830 | 284,744 | -0.08(-4.19%) |
Apr 05, 2024 | 1.930 | 1.940 | 1.830 | 1.910 | 272,560 | +0.03(+1.60%) |
Apr 04, 2024 | 2.000 | 2.040 | 1.855 | 1.880 | 340,315 | -0.06(-3.09%) |
Apr 03, 2024 | 2.140 | 2.220 | 1.900 | 1.940 | 476,812 | -0.24(-11.01%) |
Apr 02, 2024 | 2.240 | 2.340 | 2.140 | 2.180 | 724,199 | -0.05(-2.24%) |
Apr 01, 2024 | 2.020 | 2.230 | 2.020 | 2.230 | 700,430 | +0.22(+10.95%) |
Mar 28, 2024 | 2.010 | 2.030 | 1.990 | 2.010 | 124,374 | -0.01(-0.50%) |
Mar 27, 2024 | 2.050 | 2.055 | 1.960 | 2.020 | 215,414 | -0.01(-0.49%) |
Mar 26, 2024 | 2.020 | 2.030 | 1.960 | 2.030 | 233,597 | +0.07(+3.57%) |
Mar 25, 2024 | 2.050 | 2.120 | 1.950 | 1.960 | 221,326 | -0.07(-3.45%) |
Mar 22, 2024 | 2.070 | 2.110 | 2.020 | 2.030 | 131,458 | -0.06(-2.87%) |
Mar 21, 2024 | 2.050 | 2.110 | 2.040 | 2.090 | 217,771 | +0.11(+5.56%) |
Mar 20, 2024 | 1.900 | 1.980 | 1.900 | 1.980 | 125,986 | +0.07(+3.66%) |
Mar 19, 2024 | 1.930 | 1.970 | 1.870 | 1.910 | 87,112 | -0.02(-1.04%) |
Mar 18, 2024 | 1.880 | 1.990 | 1.870 | 1.930 | 195,796 | +0.03(+1.58%) |
Mar 15, 2024 | 1.910 | 1.990 | 1.870 | 1.900 | 250,640 | +0.01(+0.53%) |
Mar 14, 2024 | 2.000 | 2.080 | 1.850 | 1.890 | 465,935 | -0.16(-7.80%) |
Mar 13, 2024 | 2.130 | 2.180 | 2.030 | 2.050 | 208,356 | -0.09(-4.21%) |
Mar 12, 2024 | 2.080 | 2.180 | 2.060 | 2.140 | 184,690 | +0.05(+2.39%) |
Mar 11, 2024 | 2.000 | 2.173 | 2.000 | 2.090 | 334,460 | +0.10(+5.03%) |
Mar 08, 2024 | 2.350 | 2.350 | 1.930 | 1.990 | 819,496 | -0.39(-16.39%) |
Mar 07, 2024 | 2.440 | 2.480 | 2.340 | 2.380 | 165,862 | -0.04(-1.65%) |
Mar 06, 2024 | 2.430 | 2.500 | 2.415 | 2.420 | 121,221 | -0.01(-0.41%) |
Mar 05, 2024 | 2.430 | 2.474 | 2.390 | 2.430 | 143,458 | -0.04(-1.62%) |
Mar 04, 2024 | 2.500 | 2.510 | 2.430 | 2.470 | 175,289 | -0.06(-2.37%) |