Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.500 | 1.550 | 1.500 | 1.520 | 12,820 | -0.05(-3.18%) |
May 17, 2024 | 1.610 | 1.680 | 1.389 | 1.570 | 24,651 | -0.04(-2.48%) |
May 16, 2024 | 1.610 | 1.670 | 1.610 | 1.610 | 13,394 | +0.00(+0.00%) |
May 15, 2024 | 1.620 | 1.670 | 1.550 | 1.610 | 33,183 | -0.07(-4.17%) |
May 14, 2024 | 1.680 | 1.680 | 1.670 | 1.680 | 1,385 | -0.02(-1.18%) |
May 13, 2024 | 1.670 | 1.700 | 1.640 | 1.700 | 3,543 | +0.00(+0.00%) |
May 10, 2024 | 1.700 | 1.700 | 1.600 | 1.700 | 18,292 | +0.00(+0.12%) |
May 09, 2024 | 1.652 | 1.698 | 1.580 | 1.698 | 12,422 | +0.05(+2.91%) |
May 08, 2024 | 1.650 | 1.700 | 1.550 | 1.650 | 34,973 | -0.02(-1.20%) |
May 07, 2024 | 1.770 | 1.770 | 1.657 | 1.670 | 27,820 | -0.10(-5.65%) |
May 06, 2024 | 1.890 | 1.890 | 1.650 | 1.770 | 30,047 | -0.01(-0.56%) |
May 03, 2024 | 1.800 | 1.850 | 1.570 | 1.780 | 32,035 | -0.07(-3.78%) |
May 02, 2024 | 1.862 | 1.862 | 1.800 | 1.850 | 3,836 | +0.05(+2.78%) |
May 01, 2024 | 1.880 | 1.880 | 1.795 | 1.800 | 4,934 | -0.05(-2.70%) |
Apr 30, 2024 | 1.850 | 1.850 | 1.770 | 1.850 | 8,079 | +0.02(+1.09%) |
Apr 29, 2024 | 1.890 | 1.890 | 1.800 | 1.830 | 8,871 | -0.04(-2.14%) |
Apr 26, 2024 | 1.890 | 1.890 | 1.860 | 1.870 | 1,638 | +0.02(+1.08%) |
Apr 25, 2024 | 1.890 | 1.890 | 1.820 | 1.850 | 1,170 | +0.02(+1.09%) |
Apr 24, 2024 | 1.840 | 1.840 | 1.820 | 1.830 | 2,691 | -0.00(-0.27%) |
Apr 23, 2024 | 1.810 | 1.870 | 1.800 | 1.835 | 11,423 | -0.02(-0.81%) |
Apr 22, 2024 | 1.860 | 1.860 | 1.780 | 1.850 | 10,761 | +0.03(+1.65%) |
Apr 19, 2024 | 1.840 | 1.865 | 1.750 | 1.820 | 11,043 | -0.03(-1.62%) |
Apr 18, 2024 | 1.890 | 1.890 | 1.830 | 1.850 | 10,735 | -0.02(-1.07%) |
Apr 17, 2024 | 1.860 | 1.910 | 1.830 | 1.870 | 5,039 | +0.03(+1.63%) |
Apr 16, 2024 | 1.830 | 1.900 | 1.820 | 1.840 | 5,130 | +0.04(+2.22%) |
Apr 15, 2024 | 1.900 | 1.960 | 1.790 | 1.800 | 14,602 | -0.05(-2.70%) |
Apr 12, 2024 | 1.880 | 1.950 | 1.750 | 1.850 | 15,817 | +0.01(+0.54%) |
Apr 11, 2024 | 2.000 | 2.020 | 1.800 | 1.840 | 61,774 | -0.19(-9.36%) |
Apr 10, 2024 | 2.050 | 2.050 | 1.900 | 2.030 | 25,390 | -0.02(-0.98%) |
Apr 09, 2024 | 1.980 | 2.050 | 1.980 | 2.050 | 2,697 | +0.02(+0.99%) |
Apr 08, 2024 | 2.040 | 2.050 | 2.030 | 2.030 | 8,342 | +0.01(+0.50%) |
Apr 05, 2024 | 2.020 | 2.040 | 2.015 | 2.020 | 4,080 | -0.03(-1.46%) |
Apr 04, 2024 | 2.050 | 2.080 | 2.030 | 2.050 | 6,424 | +0.02(+0.85%) |
Apr 03, 2024 | 2.050 | 2.050 | 1.860 | 2.033 | 9,944 | -0.01(-0.35%) |
Apr 02, 2024 | 2.050 | 2.050 | 2.030 | 2.040 | 5,329 | +0.01(+0.49%) |
Apr 01, 2024 | 2.150 | 2.147 | 2.010 | 2.030 | 15,477 | -0.04(-1.93%) |
Mar 28, 2024 | 2.100 | 2.110 | 2.070 | 2.070 | 8,459 | -0.03(-1.43%) |
Mar 27, 2024 | 2.100 | 2.100 | 2.071 | 2.100 | 11,261 | +0.00(+0.00%) |
Mar 26, 2024 | 2.100 | 2.140 | 2.052 | 2.100 | 10,766 | +0.03(+1.45%) |
Mar 25, 2024 | 2.020 | 2.180 | 2.014 | 2.070 | 15,194 | -0.01(-0.48%) |
Mar 22, 2024 | 2.090 | 2.140 | 2.010 | 2.080 | 4,060 | -0.06(-2.80%) |
Mar 21, 2024 | 2.180 | 2.180 | 2.100 | 2.140 | 5,483 | +0.00(+0.00%) |
Mar 20, 2024 | 2.160 | 2.160 | 2.120 | 2.140 | 9,490 | +0.00(+0.05%) |
Mar 19, 2024 | 2.150 | 2.186 | 2.090 | 2.139 | 6,044 | +0.01(+0.42%) |
Mar 18, 2024 | 2.140 | 2.199 | 2.050 | 2.130 | 51,691 | +0.04(+1.91%) |
Mar 15, 2024 | 2.070 | 2.190 | 2.000 | 2.090 | 14,233 | +0.02(+0.97%) |
Mar 14, 2024 | 2.090 | 2.196 | 2.070 | 2.070 | 15,504 | -0.02(-0.96%) |
Mar 13, 2024 | 2.010 | 2.168 | 1.995 | 2.090 | 17,884 | +0.02(+0.97%) |
Mar 12, 2024 | 1.950 | 2.130 | 1.950 | 2.070 | 19,637 | +0.09(+4.55%) |
Mar 11, 2024 | 2.000 | 2.020 | 1.965 | 1.980 | 5,667 | -0.05(-2.46%) |
Mar 08, 2024 | 1.930 | 2.186 | 1.930 | 2.030 | 12,541 | +0.03(+1.50%) |
Mar 07, 2024 | 2.280 | 2.280 | 1.660 | 2.000 | 88,490 | -0.33(-14.16%) |
Mar 06, 2024 | 2.290 | 2.340 | 2.290 | 2.330 | 3,440 | -0.01(-0.43%) |
Mar 05, 2024 | 2.260 | 2.340 | 2.250 | 2.340 | 6,615 | +0.06(+2.63%) |
Mar 04, 2024 | 2.280 | 2.298 | 2.260 | 2.280 | 3,970 | -0.03(-1.30%) |