Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.820 | 3.040 | 2.710 | 2.790 | 748,533 | -0.03(-1.06%) |
May 17, 2024 | 2.500 | 2.900 | 2.450 | 2.820 | 1,018,729 | +0.31(+12.35%) |
May 16, 2024 | 2.250 | 3.100 | 2.230 | 2.510 | 5,325,076 | +0.28(+12.56%) |
May 15, 2024 | 1.790 | 2.430 | 1.790 | 2.230 | 1,826,468 | +0.40(+21.86%) |
May 14, 2024 | 2.280 | 2.600 | 1.780 | 1.830 | 3,616,244 | -0.49(-21.12%) |
May 13, 2024 | 1.550 | 2.600 | 1.535 | 2.320 | 92,042,256 | +1.06(+84.13%) |
May 10, 2024 | 1.310 | 1.380 | 1.180 | 1.260 | 85,264 | -0.05(-3.82%) |
May 09, 2024 | 1.140 | 1.500 | 1.140 | 1.310 | 1,087,796 | +0.23(+21.30%) |
May 08, 2024 | 1.080 | 1.100 | 1.075 | 1.080 | 11,841 | +0.02(+1.89%) |
May 07, 2024 | 1.040 | 1.160 | 1.040 | 1.060 | 27,672 | +0.01(+0.95%) |
May 06, 2024 | 1.070 | 1.140 | 1.050 | 1.050 | 25,672 | -0.04(-3.67%) |
May 03, 2024 | 1.050 | 1.170 | 1.040 | 1.090 | 61,912 | -0.02(-1.80%) |
May 02, 2024 | 1.130 | 1.130 | 1.100 | 1.110 | 3,488 | +0.00(+0.00%) |
May 01, 2024 | 1.080 | 1.110 | 1.060 | 1.110 | 9,749 | +0.01(+0.91%) |
Apr 30, 2024 | 1.080 | 1.100 | 1.010 | 1.100 | 46,111 | -0.01(-0.90%) |
Apr 29, 2024 | 1.080 | 1.110 | 1.060 | 1.110 | 9,465 | +0.03(+2.77%) |
Apr 26, 2024 | 1.040 | 1.097 | 1.019 | 1.080 | 39,358 | +0.02(+1.90%) |
Apr 25, 2024 | 1.110 | 1.110 | 1.060 | 1.060 | 9,723 | -0.05(-4.50%) |
Apr 24, 2024 | 1.120 | 1.130 | 1.071 | 1.110 | 15,012 | -0.03(-2.63%) |
Apr 23, 2024 | 1.120 | 1.140 | 1.110 | 1.140 | 16,387 | +0.02(+1.79%) |
Apr 22, 2024 | 1.160 | 1.167 | 1.110 | 1.120 | 5,954 | -0.02(-1.75%) |
Apr 19, 2024 | 1.160 | 1.160 | 1.110 | 1.140 | 14,521 | -0.01(-0.87%) |
Apr 18, 2024 | 1.150 | 1.180 | 1.120 | 1.150 | 10,903 | -0.01(-0.86%) |
Apr 17, 2024 | 1.120 | 1.180 | 1.120 | 1.160 | 12,966 | +0.00(+0.00%) |
Apr 16, 2024 | 1.130 | 1.160 | 1.130 | 1.160 | 7,823 | +0.00(+0.00%) |
Apr 15, 2024 | 1.160 | 1.161 | 1.150 | 1.160 | 6,350 | -0.03(-2.52%) |
Apr 12, 2024 | 1.190 | 1.210 | 1.160 | 1.190 | 22,741 | +0.00(+0.00%) |
Apr 11, 2024 | 1.180 | 1.190 | 1.160 | 1.190 | 10,945 | +0.01(+0.85%) |
Apr 10, 2024 | 1.160 | 1.180 | 1.150 | 1.180 | 8,503 | -0.02(-1.67%) |
Apr 09, 2024 | 1.150 | 1.200 | 1.150 | 1.200 | 24,443 | +0.02(+1.69%) |
Apr 08, 2024 | 1.180 | 1.190 | 1.150 | 1.180 | 10,005 | -0.02(-1.67%) |
Apr 05, 2024 | 1.170 | 1.229 | 1.170 | 1.200 | 27,933 | +0.00(+0.00%) |
Apr 04, 2024 | 1.185 | 1.200 | 1.171 | 1.200 | 9,643 | +0.02(+1.69%) |
Apr 03, 2024 | 1.190 | 1.190 | 1.150 | 1.180 | 17,422 | -0.01(-0.84%) |
Apr 02, 2024 | 1.160 | 1.287 | 1.160 | 1.190 | 68,724 | +0.04(+3.48%) |
Apr 01, 2024 | 1.120 | 1.170 | 1.110 | 1.150 | 33,073 | -0.01(-0.86%) |
Mar 28, 2024 | 1.180 | 1.185 | 1.150 | 1.160 | 14,580 | -0.02(-1.69%) |
Mar 27, 2024 | 1.230 | 1.230 | 1.140 | 1.180 | 36,722 | +0.02(+1.72%) |
Mar 26, 2024 | 1.190 | 1.220 | 1.150 | 1.160 | 22,158 | -0.05(-4.13%) |
Mar 25, 2024 | 1.220 | 1.230 | 1.152 | 1.210 | 70,621 | +0.06(+5.22%) |
Mar 22, 2024 | 1.200 | 1.200 | 1.130 | 1.150 | 54,483 | +0.04(+3.60%) |
Mar 21, 2024 | 1.220 | 1.250 | 1.090 | 1.110 | 141,810 | -0.08(-6.72%) |
Mar 20, 2024 | 1.210 | 1.240 | 1.170 | 1.190 | 67,653 | -0.02(-1.65%) |
Mar 19, 2024 | 1.260 | 1.278 | 1.210 | 1.210 | 26,031 | -0.04(-2.81%) |
Mar 18, 2024 | 1.300 | 1.300 | 1.210 | 1.245 | 31,787 | -0.01(-1.19%) |
Mar 15, 2024 | 1.330 | 1.370 | 1.260 | 1.260 | 92,187 | -0.07(-5.26%) |
Mar 14, 2024 | 1.320 | 1.330 | 1.300 | 1.330 | 37,081 | +0.01(+0.76%) |
Mar 13, 2024 | 1.260 | 1.320 | 1.260 | 1.320 | 45,592 | +0.05(+3.94%) |
Mar 12, 2024 | 1.300 | 1.318 | 1.250 | 1.270 | 42,611 | -0.03(-2.31%) |
Mar 11, 2024 | 1.340 | 1.380 | 1.290 | 1.300 | 52,537 | -0.04(-2.99%) |
Mar 08, 2024 | 1.310 | 1.395 | 1.280 | 1.340 | 83,277 | +0.01(+0.75%) |
Mar 07, 2024 | 1.310 | 1.340 | 1.280 | 1.330 | 29,154 | +0.00(+0.00%) |
Mar 06, 2024 | 1.280 | 1.330 | 1.280 | 1.330 | 24,248 | +0.03(+2.31%) |
Mar 05, 2024 | 1.310 | 1.360 | 1.270 | 1.300 | 44,815 | -0.06(-4.41%) |
Mar 04, 2024 | 1.330 | 1.410 | 1.320 | 1.360 | 38,735 | +0.01(+0.74%) |