Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.630 | 1.690 | 1.630 | 1.650 | 6,319 | -0.03(-1.95%) |
May 30, 2024 | 1.710 | 1.710 | 1.650 | 1.683 | 3,360 | -0.06(-3.29%) |
May 29, 2024 | 1.890 | 1.890 | 1.560 | 1.740 | 15,192 | -0.11(-5.95%) |
May 28, 2024 | 1.880 | 1.950 | 1.850 | 1.850 | 13,043 | +0.00(+0.00%) |
May 24, 2024 | 1.850 | 1.895 | 1.850 | 1.850 | 3,604 | +0.00(+0.00%) |
May 23, 2024 | 1.930 | 1.940 | 1.850 | 1.850 | 13,343 | -0.11(-5.61%) |
May 22, 2024 | 1.860 | 2.250 | 1.860 | 1.960 | 30,399 | +0.07(+3.70%) |
May 21, 2024 | 1.980 | 2.080 | 1.860 | 1.890 | 14,303 | -0.08(-3.82%) |
May 20, 2024 | 2.350 | 2.570 | 1.850 | 1.965 | 140,030 | -0.28(-12.67%) |
May 17, 2024 | 2.270 | 2.360 | 2.140 | 2.250 | 40,841 | +0.02(+0.90%) |
May 16, 2024 | 2.280 | 2.400 | 2.190 | 2.230 | 43,776 | +0.00(+0.00%) |
May 15, 2024 | 2.230 | 2.370 | 2.010 | 2.230 | 47,099 | +0.10(+4.69%) |
May 14, 2024 | 1.990 | 2.180 | 1.870 | 2.130 | 51,018 | +0.02(+0.95%) |
May 13, 2024 | 2.390 | 2.600 | 2.030 | 2.110 | 70,843 | -0.33(-13.52%) |
May 10, 2024 | 2.380 | 2.580 | 2.290 | 2.440 | 141,394 | +0.07(+2.95%) |
May 09, 2024 | 2.230 | 2.460 | 2.230 | 2.370 | 299,666 | +0.18(+8.22%) |
May 08, 2024 | 2.070 | 2.350 | 1.850 | 2.190 | 904,172 | +0.12(+5.80%) |
May 07, 2024 | 1.520 | 2.900 | 1.317 | 2.070 | 26,651,740 | +0.74(+55.64%) |
May 06, 2024 | 1.440 | 1.480 | 1.310 | 1.330 | 21,804 | -0.14(-9.22%) |
May 03, 2024 | 1.510 | 1.510 | 1.430 | 1.465 | 24,636 | -0.07(-4.87%) |
May 02, 2024 | 1.430 | 1.540 | 1.430 | 1.540 | 19,604 | +0.06(+4.05%) |
May 01, 2024 | 1.360 | 1.480 | 1.290 | 1.480 | 29,519 | +0.16(+12.12%) |
Apr 30, 2024 | 1.300 | 1.527 | 1.270 | 1.320 | 42,947 | -0.03(-2.22%) |
Apr 29, 2024 | 1.500 | 1.650 | 1.320 | 1.350 | 243,916 | -0.28(-17.18%) |
Apr 26, 2024 | 1.350 | 2.080 | 1.250 | 1.630 | 3,941,365 | +0.41(+33.61%) |
Apr 25, 2024 | 1.160 | 1.380 | 1.160 | 1.220 | 72,893 | +0.05(+4.27%) |
Apr 24, 2024 | 1.350 | 1.350 | 1.130 | 1.170 | 29,013 | -0.19(-13.97%) |
Apr 23, 2024 | 1.270 | 1.385 | 1.220 | 1.360 | 7,061 | +0.12(+9.68%) |
Apr 22, 2024 | 1.240 | 1.350 | 1.200 | 1.240 | 7,034 | -0.02(-1.67%) |
Apr 19, 2024 | 1.250 | 1.479 | 1.230 | 1.261 | 11,711 | -0.02(-1.93%) |
Apr 18, 2024 | 1.460 | 1.506 | 1.280 | 1.286 | 7,759 | -0.20(-13.70%) |
Apr 17, 2024 | 1.700 | 1.730 | 1.490 | 1.490 | 25,947 | -0.12(-7.45%) |
Apr 16, 2024 | 1.200 | 1.630 | 1.200 | 1.610 | 61,992 | +0.34(+26.50%) |
Apr 15, 2024 | 1.230 | 1.310 | 1.200 | 1.273 | 14,544 | +0.06(+5.18%) |
Apr 12, 2024 | 1.271 | 1.271 | 1.200 | 1.210 | 4,246 | -0.02(-1.63%) |
Apr 11, 2024 | 1.270 | 1.270 | 1.230 | 1.230 | 710 | -0.02(-1.60%) |
Apr 10, 2024 | 1.315 | 1.315 | 1.250 | 1.250 | 1,159 | -0.07(-5.30%) |
Apr 09, 2024 | 1.310 | 1.320 | 1.250 | 1.320 | 2,224 | +0.02(+1.55%) |
Apr 08, 2024 | 1.280 | 1.300 | 1.230 | 1.300 | 2,691 | -0.01(-0.77%) |
Apr 05, 2024 | 1.250 | 1.330 | 1.210 | 1.310 | 9,406 | +0.05(+3.97%) |
Apr 04, 2024 | 1.305 | 1.305 | 1.260 | 1.260 | 1,201 | -0.12(-8.69%) |
Apr 03, 2024 | 1.440 | 1.440 | 1.260 | 1.380 | 4,793 | -0.00(-0.15%) |
Apr 02, 2024 | 1.360 | 1.390 | 1.345 | 1.382 | 7,035 | +0.01(+0.66%) |
Apr 01, 2024 | 1.305 | 1.390 | 1.300 | 1.373 | 8,803 | +0.05(+4.01%) |
Mar 28, 2024 | 1.290 | 1.320 | 1.290 | 1.320 | 3,642 | +0.01(+0.96%) |
Mar 26, 2024 | 1.308 | 306 | +0.03(+2.13%) | |||
Mar 25, 2024 | 1.330 | 1.395 | 1.220 | 1.280 | 2,549 | -0.15(-10.48%) |
Mar 22, 2024 | 1.440 | 1.440 | 1.365 | 1.430 | 1,512 | -0.01(-0.69%) |
Mar 21, 2024 | 1.460 | 1.460 | 1.380 | 1.440 | 4,583 | -0.02(-1.37%) |
Mar 20, 2024 | 1.400 | 1.460 | 1.382 | 1.460 | 2,684 | +0.05(+3.55%) |
Mar 19, 2024 | 1.430 | 1.430 | 1.400 | 1.410 | 967 | -0.08(-5.24%) |
Mar 18, 2024 | 1.490 | 1.488 | 1.488 | 1.488 | 742 | +0.13(+9.41%) |
Mar 15, 2024 | 1.300 | 1.390 | 1.300 | 1.360 | 1,574 | -0.10(-6.85%) |
Mar 14, 2024 | 1.320 | 1.500 | 1.300 | 1.460 | 21,172 | +0.05(+3.74%) |
Mar 13, 2024 | 1.400 | 1.407 | 1.380 | 1.407 | 7,824 | -0.10(-6.80%) |
Mar 12, 2024 | 1.450 | 1.510 | 1.363 | 1.510 | 19,786 | +0.08(+5.59%) |
Mar 11, 2024 | 1.470 | 1.500 | 1.395 | 1.430 | 19,354 | +0.06(+4.36%) |
Mar 08, 2024 | 1.320 | 1.440 | 1.320 | 1.370 | 2,737 | +0.01(+0.60%) |
Mar 07, 2024 | 1.360 | 1.440 | 1.300 | 1.362 | 25,059 | -0.09(-6.07%) |
Mar 06, 2024 | 1.370 | 1.530 | 1.360 | 1.450 | 18,192 | -0.05(-3.33%) |
Mar 05, 2024 | 1.530 | 1.560 | 1.500 | 1.500 | 2,543 | -0.05(-3.23%) |
Mar 04, 2024 | 1.650 | 1.713 | 1.500 | 1.550 | 14,211 | -0.17(-9.88%) |