Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.120 | 2.190 | 2.090 | 2.160 | 55,304 | +0.05(+2.37%) |
May 30, 2024 | 2.130 | 2.200 | 2.101 | 2.110 | 132,142 | +0.01(+0.48%) |
May 29, 2024 | 1.980 | 2.150 | 1.970 | 2.100 | 123,165 | +0.08(+3.96%) |
May 28, 2024 | 2.090 | 2.100 | 1.930 | 2.020 | 458,882 | -0.04(-1.94%) |
May 24, 2024 | 2.090 | 2.110 | 2.000 | 2.060 | 169,009 | -0.01(-0.48%) |
May 23, 2024 | 2.090 | 2.155 | 1.990 | 2.070 | 260,547 | -0.07(-3.27%) |
May 22, 2024 | 2.180 | 2.240 | 2.100 | 2.140 | 132,364 | -0.04(-1.83%) |
May 21, 2024 | 2.260 | 2.290 | 2.170 | 2.180 | 122,571 | -0.10(-4.39%) |
May 20, 2024 | 2.300 | 2.350 | 2.170 | 2.280 | 192,818 | -0.01(-0.44%) |
May 17, 2024 | 2.160 | 2.340 | 2.110 | 2.290 | 252,758 | +0.10(+4.57%) |
May 16, 2024 | 2.250 | 2.270 | 2.150 | 2.190 | 173,760 | -0.03(-1.35%) |
May 15, 2024 | 2.250 | 2.350 | 2.150 | 2.220 | 237,557 | -0.04(-1.77%) |
May 14, 2024 | 2.120 | 2.320 | 2.063 | 2.260 | 537,051 | +0.15(+7.11%) |
May 13, 2024 | 2.100 | 2.160 | 2.010 | 2.110 | 316,999 | +0.03(+1.44%) |
May 10, 2024 | 2.050 | 2.170 | 1.910 | 2.080 | 307,162 | +0.05(+2.46%) |
May 09, 2024 | 2.100 | 2.190 | 1.970 | 2.030 | 675,649 | +0.07(+3.57%) |
May 08, 2024 | 1.870 | 2.000 | 1.830 | 1.960 | 648,724 | +0.28(+16.67%) |
May 07, 2024 | 1.810 | 1.940 | 1.430 | 1.680 | 1,016,864 | -0.23(-12.04%) |
May 06, 2024 | 2.090 | 2.090 | 1.830 | 1.910 | 1,048,801 | -0.01(-0.52%) |
May 03, 2024 | 1.810 | 2.080 | 1.750 | 1.920 | 381,059 | +0.19(+10.98%) |
May 02, 2024 | 1.760 | 1.780 | 1.680 | 1.730 | 453,242 | +0.12(+7.45%) |
May 01, 2024 | 1.530 | 1.647 | 1.510 | 1.610 | 80,682 | +0.06(+3.87%) |
Apr 30, 2024 | 1.600 | 1.600 | 1.530 | 1.550 | 56,501 | -0.03(-1.90%) |
Apr 29, 2024 | 1.480 | 1.610 | 1.440 | 1.580 | 131,930 | +0.13(+8.97%) |
Apr 26, 2024 | 1.560 | 1.619 | 1.440 | 1.450 | 124,494 | -0.03(-2.03%) |
Apr 25, 2024 | 1.470 | 1.520 | 1.410 | 1.480 | 66,280 | -0.03(-1.99%) |
Apr 24, 2024 | 1.600 | 1.600 | 1.490 | 1.510 | 90,571 | -0.02(-1.31%) |
Apr 23, 2024 | 1.430 | 1.570 | 1.430 | 1.530 | 137,350 | +0.09(+6.25%) |
Apr 22, 2024 | 1.390 | 1.500 | 1.390 | 1.440 | 130,628 | +0.04(+2.86%) |
Apr 19, 2024 | 1.400 | 1.440 | 1.360 | 1.400 | 58,804 | -0.01(-0.71%) |
Apr 18, 2024 | 1.380 | 1.450 | 1.300 | 1.410 | 140,418 | +0.05(+3.68%) |
Apr 17, 2024 | 1.500 | 1.510 | 1.360 | 1.360 | 112,526 | -0.11(-7.48%) |
Apr 16, 2024 | 1.440 | 1.510 | 1.360 | 1.470 | 91,610 | +0.00(+0.00%) |
Apr 15, 2024 | 1.530 | 1.536 | 1.410 | 1.470 | 69,357 | -0.06(-3.92%) |
Apr 12, 2024 | 1.600 | 1.621 | 1.500 | 1.530 | 155,480 | -0.03(-1.92%) |
Apr 11, 2024 | 1.610 | 1.610 | 1.520 | 1.560 | 122,961 | +0.05(+3.31%) |
Apr 10, 2024 | 1.670 | 1.670 | 1.460 | 1.510 | 230,263 | -0.12(-7.36%) |
Apr 09, 2024 | 1.710 | 1.780 | 1.600 | 1.630 | 196,127 | -0.08(-4.68%) |
Apr 08, 2024 | 1.750 | 1.790 | 1.680 | 1.710 | 120,413 | -0.04(-2.29%) |
Apr 05, 2024 | 1.680 | 1.780 | 1.630 | 1.750 | 190,703 | +0.06(+3.55%) |
Apr 04, 2024 | 1.770 | 1.850 | 1.685 | 1.690 | 211,054 | -0.06(-3.43%) |
Apr 03, 2024 | 1.830 | 1.860 | 1.730 | 1.750 | 490,276 | -0.11(-5.91%) |
Apr 02, 2024 | 1.830 | 1.938 | 1.780 | 1.860 | 121,773 | +0.00(+0.00%) |
Apr 01, 2024 | 1.780 | 1.890 | 1.740 | 1.860 | 117,250 | +0.08(+4.49%) |
Mar 28, 2024 | 1.790 | 1.850 | 1.762 | 1.780 | 273,600 | -0.01(-0.56%) |
Mar 27, 2024 | 1.770 | 1.850 | 1.760 | 1.790 | 160,298 | +0.03(+1.70%) |
Mar 26, 2024 | 1.780 | 1.870 | 1.760 | 1.760 | 302,463 | +0.00(+0.00%) |
Mar 25, 2024 | 1.800 | 1.835 | 1.720 | 1.760 | 277,924 | -0.03(-1.68%) |
Mar 22, 2024 | 1.810 | 1.880 | 1.710 | 1.790 | 324,851 | -0.05(-2.72%) |
Mar 21, 2024 | 1.920 | 1.950 | 1.790 | 1.840 | 274,497 | -0.01(-0.54%) |
Mar 20, 2024 | 1.920 | 1.979 | 1.820 | 1.850 | 277,765 | -0.11(-5.61%) |
Mar 19, 2024 | 1.920 | 2.000 | 1.915 | 1.960 | 246,831 | +0.06(+3.16%) |
Mar 18, 2024 | 1.920 | 2.000 | 1.900 | 1.900 | 163,524 | +0.00(+0.00%) |
Mar 15, 2024 | 1.880 | 1.990 | 1.880 | 1.900 | 173,088 | +0.02(+1.06%) |
Mar 14, 2024 | 2.000 | 2.010 | 1.810 | 1.880 | 264,756 | -0.12(-6.00%) |
Mar 13, 2024 | 2.020 | 2.082 | 2.000 | 2.000 | 88,608 | -0.02(-0.99%) |
Mar 12, 2024 | 1.990 | 2.100 | 1.860 | 2.020 | 228,797 | +0.01(+0.50%) |
Mar 11, 2024 | 2.160 | 2.185 | 1.972 | 2.010 | 272,706 | -0.11(-5.19%) |
Mar 08, 2024 | 2.300 | 2.340 | 2.110 | 2.120 | 245,889 | -0.16(-7.02%) |
Mar 07, 2024 | 2.170 | 2.340 | 2.094 | 2.280 | 214,954 | +0.13(+6.05%) |
Mar 06, 2024 | 2.110 | 2.190 | 2.080 | 2.150 | 197,805 | +0.04(+1.90%) |
Mar 05, 2024 | 2.170 | 2.200 | 2.020 | 2.110 | 163,300 | -0.05(-2.31%) |
Mar 04, 2024 | 2.230 | 2.298 | 2.140 | 2.160 | 275,739 | -0.02(-0.92%) |