Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 1.560 | 1.580 | 1.540 | 1.570 | 81,841 | +0.01(+0.64%) |
May 15, 2024 | 1.630 | 1.669 | 1.485 | 1.560 | 185,161 | -0.09(-5.45%) |
May 14, 2024 | 1.560 | 1.769 | 1.520 | 1.650 | 212,922 | +0.09(+5.77%) |
May 13, 2024 | 1.610 | 1.629 | 1.520 | 1.560 | 180,272 | -0.04(-2.50%) |
May 10, 2024 | 1.770 | 1.790 | 1.559 | 1.600 | 231,701 | -0.17(-9.60%) |
May 09, 2024 | 1.740 | 1.840 | 1.710 | 1.770 | 181,183 | +0.02(+1.14%) |
May 08, 2024 | 1.800 | 1.869 | 1.730 | 1.750 | 140,049 | -0.06(-3.31%) |
May 07, 2024 | 1.780 | 1.939 | 1.779 | 1.810 | 186,983 | +0.04(+2.26%) |
May 06, 2024 | 1.720 | 1.783 | 1.720 | 1.770 | 76,225 | +0.02(+1.14%) |
May 03, 2024 | 1.770 | 1.830 | 1.710 | 1.750 | 174,014 | +0.02(+1.16%) |
May 02, 2024 | 1.720 | 1.760 | 1.685 | 1.730 | 134,238 | +0.01(+0.58%) |
May 01, 2024 | 1.700 | 1.830 | 1.670 | 1.720 | 162,526 | +0.01(+0.58%) |
Apr 30, 2024 | 1.830 | 1.846 | 1.681 | 1.710 | 150,847 | -0.13(-7.07%) |
Apr 29, 2024 | 1.720 | 1.990 | 1.710 | 1.840 | 346,812 | +0.11(+6.36%) |
Apr 26, 2024 | 1.800 | 1.840 | 1.700 | 1.730 | 163,077 | -0.06(-3.35%) |
Apr 25, 2024 | 1.930 | 1.930 | 1.780 | 1.790 | 130,986 | -0.16(-8.21%) |
Apr 24, 2024 | 1.910 | 2.050 | 1.850 | 1.950 | 207,444 | +0.03(+1.56%) |
Apr 23, 2024 | 1.910 | 1.985 | 1.871 | 1.920 | 73,535 | +0.02(+1.05%) |
Apr 22, 2024 | 2.010 | 2.010 | 1.870 | 1.900 | 154,680 | -0.11(-5.47%) |
Apr 19, 2024 | 2.060 | 2.100 | 1.910 | 2.010 | 264,657 | -0.08(-3.83%) |
Apr 18, 2024 | 2.170 | 2.280 | 2.020 | 2.090 | 356,737 | -0.05(-2.34%) |
Apr 17, 2024 | 2.300 | 2.361 | 2.080 | 2.140 | 194,251 | -0.14(-6.14%) |
Apr 16, 2024 | 1.800 | 2.299 | 1.800 | 2.280 | 388,292 | +0.41(+21.93%) |
Apr 15, 2024 | 2.150 | 2.190 | 1.860 | 1.870 | 382,899 | -0.32(-14.61%) |
Apr 12, 2024 | 2.210 | 2.260 | 2.150 | 2.190 | 384,963 | -0.05(-2.23%) |
Apr 11, 2024 | 2.210 | 2.320 | 2.150 | 2.240 | 483,583 | +0.05(+2.28%) |
Apr 10, 2024 | 2.150 | 2.250 | 2.100 | 2.190 | 184,331 | -0.02(-0.90%) |
Apr 09, 2024 | 2.070 | 2.319 | 2.050 | 2.210 | 266,713 | +0.17(+8.33%) |
Apr 08, 2024 | 2.210 | 2.210 | 2.020 | 2.040 | 206,599 | -0.15(-6.85%) |
Apr 05, 2024 | 2.180 | 2.230 | 2.060 | 2.190 | 398,861 | -0.03(-1.35%) |
Apr 04, 2024 | 2.170 | 2.300 | 1.980 | 2.220 | 665,522 | +0.08(+3.74%) |
Apr 03, 2024 | 2.000 | 2.300 | 1.991 | 2.140 | 1,031,637 | +0.14(+7.00%) |
Apr 02, 2024 | 1.770 | 2.130 | 1.569 | 2.000 | 1,332,101 | +0.17(+9.29%) |
Apr 01, 2024 | 1.940 | 2.730 | 1.620 | 1.830 | 6,218,825 | -0.13(-6.63%) |
Mar 28, 2024 | 1.340 | 2.008 | 1.998 | 1.960 | 12,608,124 | +0.72(+58.06%) |
Mar 27, 2024 | 1.260 | 1.270 | 1.180 | 1.240 | 122,478 | +0.09(+7.83%) |
Mar 26, 2024 | 1.230 | 1.275 | 1.150 | 1.150 | 247,310 | -0.09(-7.26%) |
Mar 25, 2024 | 1.180 | 1.310 | 1.180 | 1.240 | 128,421 | +0.03(+2.48%) |
Mar 22, 2024 | 1.390 | 1.480 | 1.160 | 1.210 | 327,770 | -0.22(-15.38%) |
Mar 21, 2024 | 1.370 | 1.530 | 1.370 | 1.430 | 133,063 | +0.00(+0.00%) |
Mar 20, 2024 | 1.420 | 1.455 | 1.300 | 1.430 | 134,665 | +0.01(+0.70%) |
Mar 19, 2024 | 1.480 | 1.510 | 1.410 | 1.420 | 99,349 | -0.07(-4.70%) |
Mar 18, 2024 | 1.630 | 1.860 | 1.480 | 1.490 | 361,448 | +0.05(+3.47%) |
Mar 15, 2024 | 1.410 | 1.476 | 1.410 | 1.440 | 226,296 | -0.06(-4.00%) |
Mar 14, 2024 | 1.610 | 1.660 | 1.450 | 1.500 | 61,345 | -0.12(-7.41%) |
Mar 13, 2024 | 1.700 | 1.750 | 1.580 | 1.620 | 108,201 | -0.07(-4.14%) |
Mar 12, 2024 | 1.700 | 1.759 | 1.670 | 1.690 | 47,400 | -0.03(-1.74%) |
Mar 11, 2024 | 1.660 | 1.789 | 1.660 | 1.720 | 56,624 | +0.03(+1.78%) |
Mar 08, 2024 | 1.760 | 1.800 | 1.665 | 1.690 | 86,933 | +0.01(+0.60%) |
Mar 07, 2024 | 1.650 | 1.700 | 1.601 | 1.680 | 68,005 | +0.01(+0.60%) |
Mar 06, 2024 | 1.720 | 1.730 | 1.655 | 1.670 | 67,077 | +0.00(+0.00%) |
Mar 05, 2024 | 1.730 | 1.770 | 1.650 | 1.670 | 48,076 | -0.06(-3.47%) |
Mar 04, 2024 | 1.700 | 1.770 | 1.670 | 1.730 | 61,483 | +0.02(+1.17%) |