Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 2.090 | 2.100 | 1.980 | 2.000 | 99,426 | -0.08(-3.85%) |
May 22, 2024 | 2.030 | 2.180 | 2.030 | 2.080 | 66,040 | +0.07(+3.48%) |
May 21, 2024 | 2.030 | 2.105 | 2.010 | 2.010 | 35,324 | -0.03(-1.48%) |
May 20, 2024 | 2.060 | 2.120 | 2.010 | 2.040 | 35,065 | -0.01(-0.48%) |
May 17, 2024 | 1.930 | 2.127 | 1.900 | 2.050 | 90,049 | +0.15(+7.89%) |
May 16, 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 36,836 | +0.08(+4.40%) |
May 15, 2024 | 1.970 | 1.970 | 1.820 | 1.820 | 18,811 | +0.01(+0.28%) |
May 14, 2024 | 1.990 | 1.990 | 1.800 | 1.815 | 23,047 | -0.04(-1.89%) |
May 13, 2024 | 1.840 | 1.930 | 1.800 | 1.850 | 52,431 | +0.02(+1.09%) |
May 10, 2024 | 1.750 | 1.830 | 1.750 | 1.830 | 15,239 | +0.13(+7.65%) |
May 09, 2024 | 1.770 | 1.830 | 1.700 | 1.700 | 16,314 | -0.06(-3.41%) |
May 08, 2024 | 1.830 | 1.830 | 1.751 | 1.760 | 15,929 | -0.01(-0.56%) |
May 07, 2024 | 1.780 | 1.790 | 1.722 | 1.770 | 15,861 | -0.01(-0.56%) |
May 06, 2024 | 1.930 | 1.930 | 1.770 | 1.780 | 15,374 | +0.04(+2.30%) |
May 03, 2024 | 1.760 | 1.790 | 1.720 | 1.740 | 30,535 | +0.00(+0.00%) |
May 02, 2024 | 1.810 | 1.810 | 1.710 | 1.740 | 55,485 | +0.01(+0.58%) |
May 01, 2024 | 1.730 | 1.730 | 1.729 | 1.730 | 589 | +0.00(+0.29%) |
Apr 30, 2024 | 1.730 | 1.780 | 1.710 | 1.725 | 28,866 | -0.00(-0.29%) |
Apr 29, 2024 | 1.750 | 1.780 | 1.720 | 1.730 | 15,993 | -0.01(-0.57%) |
Apr 26, 2024 | 1.750 | 1.800 | 1.730 | 1.740 | 27,542 | -0.01(-0.57%) |
Apr 25, 2024 | 1.760 | 1.840 | 1.720 | 1.750 | 20,320 | -0.02(-1.13%) |
Apr 24, 2024 | 1.810 | 1.810 | 1.750 | 1.770 | 6,859 | +0.07(+4.12%) |
Apr 23, 2024 | 1.720 | 1.722 | 1.700 | 1.700 | 6,055 | -0.01(-0.58%) |
Apr 22, 2024 | 1.700 | 1.790 | 1.700 | 1.710 | 851 | -0.01(-0.58%) |
Apr 19, 2024 | 1.740 | 1.760 | 1.720 | 1.720 | 12,302 | +0.00(+0.29%) |
Apr 18, 2024 | 1.710 | 1.750 | 1.710 | 1.715 | 25,696 | -0.03(-2.00%) |
Apr 17, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | -0.04(-2.23%) |
Apr 16, 2024 | 1.800 | 1.881 | 1.770 | 1.790 | 32,351 | +0.01(+0.56%) |
Apr 15, 2024 | 1.730 | 1.850 | 1.700 | 1.780 | 41,813 | +0.00(+0.00%) |
Apr 12, 2024 | 1.800 | 1.830 | 1.780 | 1.780 | 27,314 | -0.08(-4.44%) |
Apr 11, 2024 | 1.870 | 1.870 | 1.804 | 1.863 | 57,890 | +0.04(+2.25%) |
Apr 10, 2024 | 1.830 | 1.830 | 1.810 | 1.822 | 789 | +0.06(+3.21%) |
Apr 09, 2024 | 1.750 | 1.805 | 1.732 | 1.765 | 29,222 | -0.02(-0.84%) |
Apr 08, 2024 | 1.750 | 1.886 | 1.730 | 1.780 | 27,085 | +0.02(+1.14%) |
Apr 05, 2024 | 1.760 | 1.845 | 1.760 | 1.760 | 24,102 | -0.02(-1.12%) |
Apr 04, 2024 | 1.880 | 1.880 | 1.780 | 1.780 | 15,798 | -0.06(-3.26%) |
Apr 03, 2024 | 1.820 | 1.859 | 1.775 | 1.840 | 17,783 | +0.09(+5.14%) |
Apr 02, 2024 | 1.770 | 1.880 | 1.750 | 1.750 | 35,963 | -0.03(-1.69%) |
Apr 01, 2024 | 1.880 | 1.880 | 1.770 | 1.780 | 23,610 | +0.08(+4.71%) |
Mar 28, 2024 | 1.740 | 1.750 | 1.700 | 1.700 | 48,500 | +0.00(+0.00%) |
Mar 27, 2024 | 1.700 | 1.770 | 1.680 | 1.700 | 36,783 | -0.01(-0.58%) |
Mar 26, 2024 | 1.748 | 1.795 | 1.682 | 1.710 | 81,699 | -0.03(-1.63%) |
Mar 25, 2024 | 1.767 | 1.823 | 1.701 | 1.738 | 69,982 | +0.01(+0.55%) |
Mar 22, 2024 | 1.748 | 1.842 | 1.710 | 1.729 | 64,166 | +0.04(+2.24%) |
Mar 21, 2024 | 1.776 | 1.880 | 1.684 | 1.691 | 78,859 | -0.07(-3.76%) |
Mar 20, 2024 | 1.757 | 1.880 | 1.734 | 1.757 | 58,003 | -0.03(-1.59%) |
Mar 19, 2024 | 1.767 | 1.833 | 1.757 | 1.786 | 23,349 | +0.03(+1.61%) |
Mar 18, 2024 | 1.918 | 1.937 | 1.757 | 1.757 | 70,759 | -0.05(-2.62%) |
Mar 15, 2024 | 1.889 | 1.908 | 1.804 | 1.804 | 52,633 | -0.04(-2.05%) |
Mar 14, 2024 | 1.833 | 1.899 | 1.833 | 1.842 | 7,135 | +0.01(+0.52%) |
Mar 13, 2024 | 1.842 | 1.918 | 1.828 | 1.833 | 63,690 | +0.00(+0.00%) |
Mar 12, 2024 | 1.842 | 1.918 | 1.833 | 1.833 | 21,309 | +0.03(+1.57%) |
Mar 11, 2024 | 1.918 | 1.984 | 1.804 | 1.804 | 49,743 | -0.13(-6.83%) |
Mar 08, 2024 | 1.899 | 1.975 | 1.842 | 1.937 | 10,839 | +0.13(+6.94%) |
Mar 07, 2024 | 1.880 | 1.937 | 1.804 | 1.811 | 24,565 | -0.13(-6.49%) |
Mar 06, 2024 | 1.842 | 1.960 | 1.842 | 1.937 | 16,354 | +0.09(+4.59%) |
Mar 05, 2024 | 2.031 | 2.031 | 1.852 | 1.852 | 34,528 | -0.03(-1.51%) |
Mar 04, 2024 | 2.003 | 2.003 | 1.880 | 1.880 | 23,884 | -0.02(-0.99%) |