Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.730 | 1.750 | 1.650 | 1.740 | 121,854 | +0.05(+2.96%) |
May 17, 2024 | 1.570 | 1.720 | 1.570 | 1.690 | 284,537 | +0.11(+6.96%) |
May 16, 2024 | 1.610 | 1.610 | 1.550 | 1.580 | 85,632 | -0.04(-2.35%) |
May 15, 2024 | 1.550 | 1.645 | 1.510 | 1.618 | 114,502 | +0.07(+4.73%) |
May 14, 2024 | 1.694 | 1.694 | 1.532 | 1.545 | 288,440 | -0.07(-4.04%) |
May 13, 2024 | 1.680 | 1.690 | 1.600 | 1.610 | 79,903 | -0.01(-0.62%) |
May 10, 2024 | 1.750 | 1.758 | 1.616 | 1.620 | 179,691 | -0.12(-6.76%) |
May 09, 2024 | 1.690 | 1.740 | 1.651 | 1.738 | 131,981 | +0.06(+3.73%) |
May 08, 2024 | 1.650 | 1.690 | 1.620 | 1.675 | 475,544 | -0.03(-2.05%) |
May 07, 2024 | 1.730 | 1.780 | 1.700 | 1.710 | 522,949 | +0.08(+4.91%) |
May 06, 2024 | 1.570 | 1.650 | 1.570 | 1.630 | 187,707 | +0.08(+5.16%) |
May 03, 2024 | 1.644 | 1.659 | 1.540 | 1.550 | 315,402 | -0.11(-6.63%) |
May 02, 2024 | 1.640 | 1.674 | 1.610 | 1.660 | 102,075 | +0.02(+1.21%) |
May 01, 2024 | 1.585 | 1.670 | 1.560 | 1.640 | 225,433 | +0.13(+8.26%) |
Apr 30, 2024 | 1.550 | 1.550 | 1.480 | 1.515 | 143,814 | -0.02(-1.37%) |
Apr 29, 2024 | 1.480 | 1.536 | 1.455 | 1.536 | 219,164 | +0.06(+3.78%) |
Apr 26, 2024 | 1.390 | 1.490 | 1.390 | 1.480 | 173,552 | +0.08(+5.71%) |
Apr 25, 2024 | 1.409 | 1.415 | 1.360 | 1.400 | 116,278 | -0.01(-0.81%) |
Apr 24, 2024 | 1.360 | 1.420 | 1.347 | 1.411 | 182,446 | +0.04(+2.65%) |
Apr 23, 2024 | 1.300 | 1.410 | 1.300 | 1.375 | 100,052 | +0.04(+3.38%) |
Apr 22, 2024 | 1.425 | 1.460 | 1.301 | 1.330 | 1,109,246 | -0.15(-10.14%) |
Apr 19, 2024 | 1.530 | 1.545 | 1.480 | 1.480 | 457,089 | -0.07(-4.52%) |
Apr 18, 2024 | 1.536 | 1.560 | 1.515 | 1.550 | 173,976 | +0.02(+1.31%) |
Apr 17, 2024 | 1.570 | 1.630 | 1.530 | 1.530 | 333,373 | -0.03(-1.92%) |
Apr 16, 2024 | 1.597 | 1.610 | 1.500 | 1.560 | 343,765 | -0.03(-1.89%) |
Apr 15, 2024 | 1.610 | 1.688 | 1.590 | 1.590 | 315,517 | -0.08(-4.59%) |
Apr 12, 2024 | 1.700 | 1.835 | 1.660 | 1.667 | 697,107 | -0.17(-9.18%) |
Apr 11, 2024 | 1.772 | 1.850 | 1.750 | 1.835 | 163,129 | +0.07(+3.82%) |
Apr 10, 2024 | 1.750 | 1.787 | 1.730 | 1.768 | 121,079 | -0.01(-0.70%) |
Apr 09, 2024 | 1.780 | 1.810 | 1.750 | 1.780 | 167,612 | -0.03(-1.66%) |
Apr 08, 2024 | 1.830 | 1.840 | 1.780 | 1.810 | 291,667 | -0.04(-2.16%) |
Apr 05, 2024 | 1.870 | 1.890 | 1.779 | 1.850 | 253,552 | +0.03(+1.37%) |
Apr 04, 2024 | 1.990 | 1.990 | 1.810 | 1.825 | 291,113 | -0.07(-3.95%) |
Apr 03, 2024 | 1.750 | 1.940 | 1.750 | 1.900 | 455,592 | +0.15(+8.83%) |
Apr 02, 2024 | 1.700 | 1.750 | 1.651 | 1.746 | 257,379 | +0.04(+2.09%) |
Apr 01, 2024 | 1.730 | 1.730 | 1.640 | 1.710 | 151,016 | +0.01(+0.88%) |
Mar 28, 2024 | 1.640 | 1.723 | 1.640 | 1.695 | 703,984 | +0.08(+5.28%) |
Mar 27, 2024 | 1.620 | 1.650 | 1.590 | 1.610 | 175,655 | -0.02(-1.08%) |
Mar 26, 2024 | 1.650 | 1.670 | 1.620 | 1.627 | 96,647 | -0.03(-1.51%) |
Mar 25, 2024 | 1.820 | 1.820 | 1.620 | 1.653 | 645,579 | -0.10(-5.57%) |
Mar 22, 2024 | 1.790 | 1.820 | 1.746 | 1.750 | 117,605 | -0.03(-1.60%) |
Mar 21, 2024 | 1.858 | 1.858 | 1.740 | 1.778 | 505,998 | +0.01(+0.48%) |
Mar 20, 2024 | 1.670 | 1.786 | 1.650 | 1.770 | 465,548 | +0.15(+9.26%) |
Mar 19, 2024 | 1.590 | 1.650 | 1.500 | 1.620 | 831,981 | +0.03(+1.89%) |
Mar 18, 2024 | 1.900 | 1.940 | 1.574 | 1.590 | 2,206,152 | -0.72(-31.24%) |
Mar 15, 2024 | 2.226 | 2.333 | 2.210 | 2.312 | 99,415 | +0.06(+2.78%) |
Mar 14, 2024 | 2.160 | 2.260 | 2.100 | 2.250 | 127,656 | +0.08(+3.85%) |
Mar 13, 2024 | 2.260 | 2.280 | 2.150 | 2.167 | 296,307 | -0.09(-3.86%) |
Mar 12, 2024 | 2.270 | 2.300 | 2.250 | 2.253 | 112,073 | -0.04(-1.59%) |
Mar 11, 2024 | 2.314 | 2.410 | 2.270 | 2.290 | 258,864 | -0.03(-1.11%) |
Mar 08, 2024 | 2.440 | 2.460 | 2.316 | 2.316 | 113,648 | -0.13(-5.48%) |
Mar 07, 2024 | 2.400 | 2.470 | 2.350 | 2.450 | 364,714 | +0.06(+2.51%) |
Mar 06, 2024 | 2.414 | 2.460 | 2.360 | 2.390 | 178,414 | +0.03(+1.12%) |
Mar 05, 2024 | 2.530 | 2.530 | 2.347 | 2.364 | 226,609 | -0.01(-0.27%) |
Mar 04, 2024 | 2.490 | 2.510 | 2.350 | 2.370 | 357,284 | -0.05(-2.07%) |