Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.200 | 2.418 | 2.180 | 2.300 | 3,872 | +0.07(+3.14%) |
May 30, 2024 | 2.200 | 2.330 | 2.000 | 2.230 | 8,086 | +0.04(+1.83%) |
May 29, 2024 | 2.400 | 2.400 | 2.070 | 2.190 | 5,635 | +0.04(+1.86%) |
May 28, 2024 | 2.020 | 2.150 | 2.024 | 2.150 | 2,612 | +0.14(+6.97%) |
May 24, 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 126 | -0.08(-4.02%) |
May 23, 2024 | 1.970 | 2.094 | 1.950 | 2.094 | 3,248 | +0.14(+7.39%) |
May 22, 2024 | 1.990 | 1.991 | 1.925 | 1.950 | 3,564 | -0.04(-2.01%) |
May 21, 2024 | 1.990 | 1.990 | 1.980 | 1.990 | 821 | -0.01(-0.50%) |
May 17, 2024 | 2.000 | 290 | +0.00(+0.00%) | |||
May 16, 2024 | 1.910 | 2.000 | 1.900 | 2.000 | 10,681 | +0.04(+2.15%) |
May 14, 2024 | 1.958 | 39 | -0.02(-1.11%) | |||
May 13, 2024 | 1.900 | 1.980 | 1.840 | 1.980 | 67,918 | +0.04(+2.06%) |
May 09, 2024 | 1.940 | 21 | +0.03(+1.57%) | |||
May 08, 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 142 | -0.07(-3.32%) |
May 07, 2024 | 1.890 | 2.000 | 1.890 | 1.976 | 2,614 | +0.03(+1.31%) |
May 06, 2024 | 1.890 | 1.960 | 1.810 | 1.950 | 7,197 | +0.05(+2.63%) |
May 03, 2024 | 1.900 | 1.910 | 1.900 | 1.900 | 2,083 | +0.00(+0.00%) |
May 02, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 2,259 | -0.01(-0.52%) |
May 01, 2024 | 2.000 | 2.000 | 1.910 | 1.910 | 1,436 | -0.09(-4.50%) |
Apr 30, 2024 | 1.930 | 2.000 | 1.900 | 2.000 | 3,124 | +0.09(+4.71%) |
Apr 29, 2024 | 1.840 | 1.910 | 1.840 | 1.910 | 945 | -0.03(-1.29%) |
Apr 26, 2024 | 1.870 | 1.935 | 1.855 | 1.935 | 13,181 | -0.01(-0.76%) |
Apr 25, 2024 | 1.990 | 1.990 | 1.897 | 1.950 | 2,455 | +0.05(+2.63%) |
Apr 24, 2024 | 1.990 | 2.010 | 1.900 | 1.900 | 6,117 | -0.16(-7.77%) |
Apr 23, 2024 | 2.110 | 2.110 | 2.050 | 2.060 | 368 | +0.04(+1.98%) |
Apr 22, 2024 | 1.950 | 2.040 | 1.950 | 2.020 | 68,135 | +0.11(+5.76%) |
Apr 19, 2024 | 2.150 | 2.200 | 1.900 | 1.910 | 18,134 | +0.03(+1.60%) |
Apr 18, 2024 | 1.840 | 1.880 | 1.840 | 1.880 | 2,614 | -0.06(-3.09%) |
Apr 17, 2024 | 1.950 | 1.950 | 1.940 | 1.940 | 558 | +0.00(+0.00%) |
Apr 16, 2024 | 1.810 | 1.940 | 1.810 | 1.940 | 558 | +0.11(+6.01%) |
Apr 15, 2024 | 1.830 | 1.850 | 1.810 | 1.830 | 16,093 | -0.01(-0.54%) |
Apr 12, 2024 | 1.890 | 1.890 | 1.840 | 1.840 | 811 | +0.02(+1.04%) |
Apr 11, 2024 | 1.820 | 1.890 | 1.820 | 1.821 | 397 | +0.00(+0.05%) |
Apr 10, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 515 | -0.09(-4.71%) |
Apr 08, 2024 | 1.910 | 182 | +0.03(+1.60%) | |||
Apr 05, 2024 | 1.900 | 1.920 | 1.870 | 1.880 | 4,352 | -0.04(-2.08%) |
Apr 04, 2024 | 1.950 | 1.950 | 1.920 | 1.920 | 1,600 | -0.03(-1.54%) |
Apr 03, 2024 | 1.940 | 1.950 | 1.940 | 1.950 | 3,301 | +0.05(+2.63%) |
Apr 02, 2024 | 1.910 | 1.910 | 1.900 | 1.900 | 3,754 | -0.02(-1.04%) |
Apr 01, 2024 | 1.900 | 1.920 | 1.810 | 1.920 | 47,635 | -0.06(-3.03%) |
Mar 28, 2024 | 1.980 | 1.980 | 1.900 | 1.980 | 3,862 | -0.15(-7.04%) |
Mar 27, 2024 | 1.980 | 2.130 | 1.958 | 2.130 | 7,808 | +0.11(+5.45%) |
Mar 26, 2024 | 2.170 | 2.170 | 1.990 | 2.020 | 2,941 | -0.08(-3.81%) |
Mar 25, 2024 | 2.210 | 2.210 | 2.100 | 2.100 | 2,178 | -0.06(-2.78%) |
Mar 22, 2024 | 2.020 | 2.160 | 2.000 | 2.160 | 5,525 | +0.07(+3.35%) |
Mar 21, 2024 | 2.110 | 2.145 | 2.010 | 2.090 | 3,502 | -0.01(-0.48%) |
Mar 20, 2024 | 2.170 | 2.170 | 2.080 | 2.100 | 8,278 | -0.02(-0.95%) |
Mar 19, 2024 | 2.050 | 2.130 | 1.900 | 2.120 | 34,369 | +0.00(+0.00%) |
Mar 18, 2024 | 2.280 | 2.280 | 2.120 | 2.120 | 6,678 | -0.05(-2.30%) |
Mar 15, 2024 | 2.140 | 2.244 | 2.140 | 2.170 | 2,171 | +0.01(+0.46%) |
Mar 14, 2024 | 2.200 | 2.210 | 2.110 | 2.160 | 2,062 | -0.04(-1.82%) |
Mar 13, 2024 | 2.052 | 2.230 | 2.052 | 2.200 | 1,736 | +0.01(+0.46%) |
Mar 12, 2024 | 2.020 | 2.190 | 2.020 | 2.190 | 6,690 | +0.13(+6.31%) |
Mar 11, 2024 | 2.360 | 2.360 | 2.020 | 2.060 | 12,367 | +0.02(+0.98%) |
Mar 08, 2024 | 2.180 | 2.190 | 1.990 | 2.040 | 14,284 | -0.05(-2.39%) |
Mar 07, 2024 | 2.150 | 2.190 | 1.900 | 2.090 | 21,854 | -0.11(-5.00%) |
Mar 06, 2024 | 2.200 | 2.250 | 2.110 | 2.200 | 2,776 | +0.09(+4.27%) |
Mar 05, 2024 | 2.250 | 2.403 | 2.100 | 2.110 | 48,394 | -0.23(-9.83%) |
Mar 04, 2024 | 2.460 | 2.658 | 2.280 | 2.340 | 13,459 | -0.18(-7.14%) |