Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.880 | 1.900 | 1.870 | 1.870 | 16,685 | -0.03(-1.53%) |
May 22, 2024 | 1.890 | 1.899 | 1.870 | 1.899 | 30,405 | -0.02(-0.89%) |
May 21, 2024 | 1.950 | 1.950 | 1.890 | 1.916 | 22,875 | -0.02(-1.24%) |
May 20, 2024 | 1.860 | 1.940 | 1.860 | 1.940 | 5,515 | +0.04(+2.11%) |
May 17, 2024 | 1.780 | 1.910 | 1.780 | 1.900 | 70,445 | +0.07(+3.83%) |
May 16, 2024 | 1.829 | 1.830 | 1.805 | 1.830 | 161,720 | +0.00(+0.00%) |
May 15, 2024 | 1.820 | 1.830 | 1.815 | 1.830 | 26,845 | +0.00(+0.00%) |
May 14, 2024 | 1.840 | 1.840 | 1.825 | 1.830 | 135,407 | -0.06(-3.17%) |
May 13, 2024 | 1.920 | 1.920 | 1.831 | 1.890 | 27,413 | +0.05(+2.77%) |
May 10, 2024 | 1.879 | 1.879 | 1.839 | 1.839 | 40,910 | -0.05(-2.70%) |
May 09, 2024 | 1.811 | 1.890 | 1.811 | 1.890 | 86,825 | +0.08(+4.42%) |
May 08, 2024 | 1.798 | 1.810 | 1.760 | 1.810 | 167,560 | +0.03(+1.40%) |
May 07, 2024 | 1.880 | 1.880 | 1.780 | 1.785 | 225,455 | -0.16(-8.06%) |
May 06, 2024 | 1.950 | 1.950 | 1.930 | 1.942 | 5,976 | +0.00(+0.08%) |
May 03, 2024 | 1.940 | 1.960 | 1.920 | 1.940 | 45,765 | +0.00(+0.00%) |
May 02, 2024 | 1.930 | 1.940 | 1.930 | 1.940 | 722 | +0.03(+1.57%) |
May 01, 2024 | 1.950 | 1.950 | 1.905 | 1.910 | 61,744 | -0.03(-1.55%) |
Apr 30, 2024 | 1.960 | 1.960 | 1.940 | 1.940 | 19,259 | -0.09(-4.43%) |
Apr 29, 2024 | 2.023 | 2.030 | 2.023 | 2.030 | 4,501 | +0.03(+1.50%) |
Apr 26, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 11,155 | +0.00(+0.00%) |
Apr 25, 2024 | 1.970 | 2.000 | 1.950 | 2.000 | 8,825 | +0.03(+1.78%) |
Apr 24, 2024 | 1.960 | 1.973 | 1.960 | 1.965 | 13,800 | -0.01(-0.76%) |
Apr 23, 2024 | 1.930 | 1.980 | 1.930 | 1.980 | 41,200 | +0.03(+1.54%) |
Apr 22, 2024 | 1.950 | 1.960 | 1.940 | 1.950 | 8,800 | -0.03(-1.52%) |
Apr 19, 2024 | 2.030 | 2.030 | 1.970 | 1.980 | 11,000 | -0.01(-0.50%) |
Apr 18, 2024 | 2.030 | 2.030 | 1.990 | 1.990 | 7,100 | -0.03(-1.49%) |
Apr 17, 2024 | 2.030 | 2.035 | 2.000 | 2.020 | 37,850 | +0.00(+0.00%) |
Apr 16, 2024 | 1.990 | 2.020 | 1.990 | 2.020 | 37,900 | -0.03(-1.46%) |
Apr 15, 2024 | 2.060 | 2.070 | 2.030 | 2.050 | 22,123 | -0.04(-1.68%) |
Apr 12, 2024 | 2.100 | 2.130 | 2.085 | 2.085 | 30,392 | +0.02(+1.21%) |
Apr 11, 2024 | 2.120 | 2.140 | 2.050 | 2.060 | 17,635 | -0.06(-2.83%) |
Apr 10, 2024 | 2.100 | 2.130 | 2.086 | 2.120 | 50,769 | -0.01(-0.47%) |
Apr 09, 2024 | 2.070 | 2.150 | 2.070 | 2.130 | 84,400 | +0.09(+4.67%) |
Apr 08, 2024 | 2.030 | 2.070 | 2.030 | 2.035 | 42,058 | -0.00(-0.25%) |
Apr 05, 2024 | 2.000 | 2.070 | 2.000 | 2.040 | 80,580 | +0.04(+2.00%) |
Apr 04, 2024 | 1.910 | 2.000 | 1.910 | 2.000 | 158,240 | +0.10(+5.26%) |
Apr 03, 2024 | 1.880 | 1.910 | 1.880 | 1.900 | 16,423 | +0.04(+2.15%) |
Apr 02, 2024 | 1.900 | 1.920 | 1.850 | 1.860 | 40,125 | -0.03(-1.59%) |
Apr 01, 2024 | 1.870 | 1.900 | 1.865 | 1.890 | 6,693 | +0.01(+0.53%) |
Mar 28, 2024 | 1.875 | 1.880 | 1.875 | 1.880 | 4,875 | +0.02(+0.97%) |
Mar 27, 2024 | 1.870 | 1.880 | 1.850 | 1.862 | 60,550 | +0.01(+0.65%) |
Mar 26, 2024 | 1.920 | 1.940 | 1.850 | 1.850 | 63,013 | -0.06(-3.24%) |
Mar 25, 2024 | 1.880 | 1.917 | 1.880 | 1.912 | 55,979 | +0.05(+2.72%) |
Mar 22, 2024 | 1.840 | 1.861 | 1.840 | 1.861 | 9,911 | -0.02(-0.99%) |
Mar 21, 2024 | 1.830 | 1.880 | 1.830 | 1.880 | 45,050 | +0.07(+3.70%) |
Mar 20, 2024 | 1.840 | 1.860 | 1.810 | 1.813 | 8,160 | -0.04(-2.26%) |
Mar 19, 2024 | 1.830 | 1.855 | 1.830 | 1.855 | 25,309 | -0.01(-0.27%) |
Mar 18, 2024 | 1.830 | 1.860 | 1.830 | 1.860 | 19,900 | +0.06(+3.33%) |
Mar 15, 2024 | 1.830 | 1.830 | 1.800 | 1.800 | 2,500 | -0.03(-1.64%) |
Mar 14, 2024 | 1.690 | 1.837 | 1.690 | 1.830 | 58,284 | +0.04(+2.23%) |
Mar 13, 2024 | 1.810 | 1.830 | 1.790 | 1.790 | 69,479 | +0.05(+2.87%) |
Mar 12, 2024 | 1.740 | 1.750 | 1.740 | 1.740 | 6,228 | -0.04(-2.25%) |
Mar 11, 2024 | 1.740 | 1.780 | 1.740 | 1.780 | 28,277 | +0.05(+2.89%) |
Mar 08, 2024 | 1.790 | 1.790 | 1.730 | 1.730 | 52,055 | +0.00(+0.00%) |
Mar 07, 2024 | 1.730 | 1.760 | 1.720 | 1.730 | 94,100 | -0.03(-1.70%) |
Mar 06, 2024 | 1.750 | 1.780 | 1.740 | 1.760 | 136,450 | +0.00(+0.00%) |
Mar 05, 2024 | 1.770 | 1.770 | 1.730 | 1.760 | 154,358 | -0.02(-1.12%) |
Mar 04, 2024 | 1.770 | 1.780 | 1.770 | 1.780 | 65,329 | +0.01(+0.56%) |