Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.650 | 1.790 | 1.615 | 1.770 | 1,219,930 | +0.20(+12.74%) |
May 30, 2024 | 1.590 | 1.605 | 1.570 | 1.570 | 240,808 | -0.01(-0.63%) |
May 29, 2024 | 1.590 | 1.615 | 1.570 | 1.580 | 297,808 | -0.01(-0.63%) |
May 28, 2024 | 1.510 | 1.600 | 1.510 | 1.590 | 526,254 | +0.08(+5.30%) |
May 24, 2024 | 1.500 | 1.550 | 1.464 | 1.510 | 883,860 | +0.02(+1.34%) |
May 23, 2024 | 1.530 | 1.560 | 1.490 | 1.490 | 776,386 | -0.04(-2.61%) |
May 22, 2024 | 1.520 | 1.550 | 1.500 | 1.530 | 344,134 | +0.01(+0.66%) |
May 21, 2024 | 1.600 | 1.611 | 1.510 | 1.520 | 796,401 | -0.08(-5.00%) |
May 20, 2024 | 1.650 | 1.700 | 1.580 | 1.600 | 781,362 | -0.03(-1.84%) |
May 17, 2024 | 1.670 | 1.710 | 1.630 | 1.630 | 511,514 | -0.04(-2.40%) |
May 16, 2024 | 1.690 | 1.715 | 1.640 | 1.670 | 665,247 | -0.02(-1.18%) |
May 15, 2024 | 1.600 | 1.700 | 1.600 | 1.690 | 760,412 | +0.09(+5.62%) |
May 14, 2024 | 1.580 | 1.630 | 1.580 | 1.600 | 600,730 | +0.02(+1.27%) |
May 13, 2024 | 1.630 | 1.665 | 1.580 | 1.580 | 717,869 | -0.04(-2.47%) |
May 10, 2024 | 1.670 | 1.720 | 1.620 | 1.620 | 530,670 | -0.07(-4.14%) |
May 09, 2024 | 1.650 | 1.770 | 1.630 | 1.690 | 1,151,493 | +0.02(+1.20%) |
May 08, 2024 | 1.750 | 1.760 | 1.650 | 1.670 | 715,942 | -0.08(-4.57%) |
May 07, 2024 | 1.780 | 1.800 | 1.710 | 1.750 | 863,429 | -0.04(-2.23%) |
May 06, 2024 | 1.660 | 1.800 | 1.650 | 1.790 | 1,416,729 | +0.17(+10.49%) |
May 03, 2024 | 1.600 | 1.620 | 1.540 | 1.620 | 1,537,411 | +0.08(+5.19%) |
May 02, 2024 | 1.820 | 1.830 | 1.510 | 1.540 | 5,307,411 | -0.63(-29.03%) |
May 01, 2024 | 2.150 | 2.210 | 2.140 | 2.170 | 626,439 | +0.04(+1.88%) |
Apr 30, 2024 | 2.180 | 2.180 | 2.120 | 2.130 | 455,893 | -0.09(-4.05%) |
Apr 29, 2024 | 2.200 | 2.220 | 2.170 | 2.220 | 452,317 | +0.03(+1.37%) |
Apr 26, 2024 | 2.200 | 2.230 | 2.160 | 2.190 | 344,340 | +0.01(+0.46%) |
Apr 25, 2024 | 2.180 | 2.210 | 2.140 | 2.180 | 359,341 | -0.02(-0.91%) |
Apr 24, 2024 | 2.210 | 2.225 | 2.160 | 2.200 | 293,900 | -0.02(-0.90%) |
Apr 23, 2024 | 2.180 | 2.250 | 2.170 | 2.220 | 414,401 | +0.05(+2.30%) |
Apr 22, 2024 | 2.150 | 2.190 | 2.100 | 2.170 | 1,249,953 | +0.03(+1.40%) |
Apr 19, 2024 | 2.180 | 2.220 | 2.100 | 2.140 | 634,098 | -0.07(-3.17%) |
Apr 18, 2024 | 2.220 | 2.246 | 2.170 | 2.210 | 693,509 | +0.02(+0.91%) |
Apr 17, 2024 | 2.240 | 2.250 | 2.170 | 2.190 | 464,383 | -0.04(-1.79%) |
Apr 16, 2024 | 2.300 | 2.300 | 2.230 | 2.230 | 382,640 | -0.08(-3.46%) |
Apr 15, 2024 | 2.300 | 2.330 | 2.220 | 2.310 | 764,648 | +0.03(+1.32%) |
Apr 12, 2024 | 2.350 | 2.360 | 2.270 | 2.280 | 429,776 | -0.06(-2.56%) |
Apr 11, 2024 | 2.390 | 2.390 | 2.315 | 2.340 | 478,233 | -0.03(-1.27%) |
Apr 10, 2024 | 2.380 | 2.419 | 2.330 | 2.370 | 675,917 | -0.04(-1.66%) |
Apr 09, 2024 | 2.420 | 2.420 | 2.380 | 2.410 | 466,954 | +0.01(+0.42%) |
Apr 08, 2024 | 2.420 | 2.420 | 2.380 | 2.400 | 414,885 | +0.00(+0.00%) |
Apr 05, 2024 | 2.410 | 2.425 | 2.390 | 2.400 | 342,171 | -0.01(-0.41%) |
Apr 04, 2024 | 2.430 | 2.520 | 2.400 | 2.410 | 355,142 | +0.01(+0.42%) |
Apr 03, 2024 | 2.420 | 2.470 | 2.400 | 2.400 | 286,971 | -0.03(-1.23%) |
Apr 02, 2024 | 2.350 | 2.450 | 2.330 | 2.430 | 455,184 | +0.02(+0.83%) |
Apr 01, 2024 | 2.470 | 2.480 | 2.370 | 2.410 | 489,026 | -0.06(-2.43%) |
Mar 28, 2024 | 2.440 | 2.460 | 2.460 | 2.470 | 423,711 | +0.04(+1.65%) |
Mar 27, 2024 | 2.400 | 2.440 | 2.380 | 2.430 | 603,399 | +0.06(+2.53%) |
Mar 26, 2024 | 2.460 | 2.496 | 2.370 | 2.370 | 1,146,176 | -0.11(-4.44%) |
Mar 25, 2024 | 2.510 | 2.536 | 2.455 | 2.480 | 433,603 | -0.01(-0.40%) |
Mar 22, 2024 | 2.540 | 2.560 | 2.480 | 2.490 | 311,325 | -0.05(-1.97%) |
Mar 21, 2024 | 2.630 | 2.642 | 2.530 | 2.540 | 455,802 | -0.06(-2.31%) |
Mar 20, 2024 | 2.570 | 2.640 | 2.530 | 2.600 | 298,006 | +0.00(+0.00%) |
Mar 19, 2024 | 2.580 | 2.620 | 2.580 | 2.600 | 139,653 | +0.03(+1.17%) |
Mar 18, 2024 | 2.620 | 2.630 | 2.570 | 2.570 | 251,411 | -0.04(-1.53%) |
Mar 15, 2024 | 2.590 | 2.630 | 2.570 | 2.610 | 636,714 | +0.02(+0.77%) |
Mar 14, 2024 | 2.660 | 2.679 | 2.560 | 2.590 | 356,596 | -0.09(-3.36%) |
Mar 13, 2024 | 2.740 | 2.769 | 2.660 | 2.680 | 244,408 | -0.04(-1.47%) |
Mar 12, 2024 | 2.770 | 2.780 | 2.720 | 2.720 | 217,027 | -0.04(-1.45%) |
Mar 11, 2024 | 2.900 | 2.920 | 2.740 | 2.760 | 343,835 | -0.14(-4.83%) |
Mar 08, 2024 | 2.850 | 2.950 | 2.838 | 2.900 | 667,673 | +0.05(+1.75%) |
Mar 07, 2024 | 2.680 | 2.950 | 2.653 | 2.850 | 1,331,644 | +0.23(+8.78%) |
Mar 06, 2024 | 2.530 | 2.640 | 2.485 | 2.620 | 694,235 | +0.11(+4.38%) |
Mar 05, 2024 | 2.530 | 2.540 | 2.500 | 2.510 | 222,668 | -0.03(-1.18%) |
Mar 04, 2024 | 2.600 | 2.605 | 2.530 | 2.540 | 431,188 | -0.07(-2.68%) |