Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 2.080 | 2.290 | 2.000 | 2.190 | 237,726 | -0.12(-5.19%) |
May 10, 2024 | 2.430 | 2.439 | 2.180 | 2.310 | 197,005 | -0.09(-3.75%) |
May 09, 2024 | 2.430 | 2.490 | 2.270 | 2.400 | 171,171 | -0.04(-1.64%) |
May 08, 2024 | 2.230 | 2.481 | 2.230 | 2.440 | 405,501 | +0.18(+7.96%) |
May 07, 2024 | 2.150 | 2.290 | 2.110 | 2.260 | 2,530,260 | -0.18(-7.38%) |
May 06, 2024 | 2.500 | 2.501 | 2.390 | 2.440 | 92,932 | +0.03(+1.24%) |
May 03, 2024 | 2.380 | 2.530 | 2.282 | 2.410 | 178,489 | +0.11(+4.78%) |
May 02, 2024 | 2.380 | 2.390 | 2.240 | 2.300 | 118,903 | +0.01(+0.44%) |
May 01, 2024 | 2.430 | 2.430 | 2.126 | 2.290 | 146,819 | -0.10(-4.18%) |
Apr 30, 2024 | 2.380 | 2.400 | 2.290 | 2.390 | 92,498 | +0.02(+0.84%) |
Apr 29, 2024 | 2.070 | 2.430 | 2.050 | 2.370 | 319,719 | +0.31(+15.05%) |
Apr 26, 2024 | 2.050 | 2.080 | 2.000 | 2.060 | 81,544 | +0.04(+1.98%) |
Apr 25, 2024 | 1.970 | 2.100 | 1.910 | 2.020 | 67,377 | +0.05(+2.54%) |
Apr 24, 2024 | 2.180 | 2.200 | 1.960 | 1.970 | 100,805 | -0.19(-8.80%) |
Apr 23, 2024 | 2.010 | 2.200 | 1.990 | 2.160 | 190,022 | +0.14(+6.93%) |
Apr 22, 2024 | 2.000 | 2.200 | 1.920 | 2.020 | 313,123 | +0.16(+8.60%) |
Apr 19, 2024 | 2.110 | 2.183 | 1.770 | 1.860 | 420,856 | -0.13(-6.53%) |
Apr 18, 2024 | 1.550 | 2.000 | 1.550 | 1.990 | 351,328 | +0.42(+26.75%) |
Apr 17, 2024 | 1.580 | 1.680 | 1.550 | 1.570 | 12,526 | -0.03(-1.88%) |
Apr 16, 2024 | 1.640 | 1.670 | 1.560 | 1.600 | 16,779 | -0.04(-2.44%) |
Apr 15, 2024 | 1.640 | 1.690 | 1.520 | 1.640 | 69,609 | -0.05(-2.96%) |
Apr 12, 2024 | 1.650 | 1.730 | 1.560 | 1.690 | 32,234 | +0.03(+1.81%) |
Apr 11, 2024 | 1.700 | 1.761 | 1.620 | 1.660 | 43,679 | -0.02(-1.19%) |
Apr 10, 2024 | 1.660 | 1.770 | 1.650 | 1.680 | 45,293 | +0.02(+1.20%) |
Apr 09, 2024 | 1.740 | 1.770 | 1.540 | 1.660 | 49,184 | -0.07(-4.05%) |
Apr 08, 2024 | 1.720 | 1.750 | 1.680 | 1.730 | 21,671 | +0.01(+0.58%) |
Apr 05, 2024 | 1.760 | 1.778 | 1.659 | 1.720 | 198,094 | -0.04(-2.27%) |
Apr 04, 2024 | 1.730 | 1.800 | 1.720 | 1.760 | 98,955 | +0.07(+4.14%) |
Apr 03, 2024 | 1.920 | 1.919 | 1.670 | 1.690 | 173,121 | -0.24(-12.44%) |
Apr 02, 2024 | 2.000 | 2.000 | 1.850 | 1.930 | 65,208 | -0.06(-3.02%) |
Apr 01, 2024 | 2.100 | 2.100 | 1.900 | 1.990 | 107,541 | -0.07(-3.40%) |
Mar 28, 2024 | 2.170 | 2.170 | 2.040 | 2.060 | 45,345 | -0.07(-3.29%) |
Mar 27, 2024 | 2.120 | 2.180 | 2.000 | 2.130 | 102,459 | +0.01(+0.47%) |
Mar 26, 2024 | 2.040 | 2.140 | 1.986 | 2.120 | 97,687 | +0.05(+2.42%) |
Mar 25, 2024 | 2.230 | 2.230 | 1.980 | 2.070 | 131,154 | +0.06(+2.99%) |
Mar 22, 2024 | 2.070 | 2.210 | 1.950 | 2.010 | 613,579 | +0.13(+6.91%) |
Mar 21, 2024 | 1.660 | 1.920 | 1.660 | 1.880 | 526,883 | +0.19(+11.24%) |
Mar 20, 2024 | 1.620 | 1.690 | 1.610 | 1.690 | 14,937 | +0.07(+4.32%) |
Mar 19, 2024 | 1.620 | 1.730 | 1.610 | 1.620 | 20,928 | +0.00(+0.00%) |
Mar 18, 2024 | 1.590 | 1.670 | 1.530 | 1.620 | 38,542 | +0.08(+5.19%) |
Mar 15, 2024 | 1.595 | 1.640 | 1.520 | 1.540 | 55,751 | -0.06(-3.75%) |
Mar 14, 2024 | 1.700 | 1.700 | 1.570 | 1.600 | 30,937 | -0.07(-4.19%) |
Mar 13, 2024 | 1.620 | 1.790 | 1.620 | 1.670 | 29,368 | +0.04(+2.45%) |
Mar 12, 2024 | 1.760 | 1.790 | 1.620 | 1.630 | 80,066 | -0.10(-5.78%) |
Mar 11, 2024 | 1.700 | 1.764 | 1.600 | 1.730 | 51,473 | +0.06(+3.59%) |
Mar 08, 2024 | 1.710 | 1.720 | 1.670 | 1.670 | 31,238 | -0.05(-2.91%) |
Mar 07, 2024 | 1.710 | 1.740 | 1.670 | 1.720 | 30,340 | +0.01(+0.58%) |
Mar 06, 2024 | 1.680 | 1.710 | 1.650 | 1.710 | 11,310 | +0.07(+4.27%) |
Mar 05, 2024 | 1.650 | 1.731 | 1.611 | 1.640 | 32,717 | -0.02(-1.20%) |
Mar 04, 2024 | 1.700 | 1.778 | 1.630 | 1.660 | 69,084 | +0.05(+3.11%) |