Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.970 | 2.035 | 1.840 | 1.840 | 16,416 | -0.09(-4.66%) |
May 17, 2024 | 1.890 | 1.940 | 1.850 | 1.930 | 19,216 | -0.04(-1.93%) |
May 16, 2024 | 1.790 | 2.000 | 1.790 | 1.968 | 17,959 | +0.12(+6.38%) |
May 15, 2024 | 1.770 | 1.900 | 1.770 | 1.850 | 9,722 | +0.03(+1.37%) |
May 14, 2024 | 1.900 | 1.909 | 1.750 | 1.825 | 38,654 | -0.17(-8.29%) |
May 13, 2024 | 2.070 | 2.070 | 1.907 | 1.990 | 15,638 | +0.04(+1.85%) |
May 10, 2024 | 2.070 | 2.120 | 1.900 | 1.954 | 59,993 | -0.06(-2.79%) |
May 09, 2024 | 1.900 | 2.020 | 1.710 | 2.010 | 32,393 | +0.07(+3.61%) |
May 08, 2024 | 1.940 | 1.950 | 1.853 | 1.940 | 30,656 | -0.01(-0.51%) |
May 07, 2024 | 1.950 | 2.050 | 1.900 | 1.950 | 35,778 | -0.01(-0.51%) |
May 06, 2024 | 1.950 | 2.030 | 1.810 | 1.960 | 40,025 | -0.06(-2.97%) |
May 03, 2024 | 1.970 | 2.110 | 1.900 | 2.020 | 53,034 | +0.03(+1.76%) |
May 02, 2024 | 1.670 | 2.000 | 1.600 | 1.985 | 187,560 | +0.32(+18.86%) |
May 01, 2024 | 1.640 | 1.680 | 1.509 | 1.670 | 7,498 | -0.01(-0.60%) |
Apr 30, 2024 | 1.660 | 1.680 | 1.480 | 1.680 | 18,760 | +0.02(+1.20%) |
Apr 29, 2024 | 1.670 | 1.670 | 1.600 | 1.660 | 11,339 | -0.02(-1.19%) |
Apr 26, 2024 | 1.660 | 1.680 | 1.540 | 1.680 | 20,291 | +0.01(+0.60%) |
Apr 25, 2024 | 1.610 | 1.680 | 1.534 | 1.670 | 9,316 | +0.03(+1.83%) |
Apr 24, 2024 | 1.580 | 1.720 | 1.580 | 1.640 | 33,464 | +0.00(+0.00%) |
Apr 23, 2024 | 1.640 | 1.680 | 1.490 | 1.640 | 29,172 | +0.01(+0.92%) |
Apr 22, 2024 | 1.460 | 1.650 | 1.460 | 1.625 | 25,864 | +0.17(+11.30%) |
Apr 19, 2024 | 1.590 | 1.590 | 1.250 | 1.460 | 53,258 | -0.13(-8.18%) |
Apr 18, 2024 | 1.470 | 1.600 | 1.450 | 1.590 | 27,661 | +0.02(+1.27%) |
Apr 17, 2024 | 1.510 | 1.645 | 1.430 | 1.570 | 14,735 | -0.04(-2.48%) |
Apr 16, 2024 | 1.660 | 1.710 | 1.450 | 1.610 | 59,842 | -0.10(-5.85%) |
Apr 15, 2024 | 1.560 | 1.750 | 1.470 | 1.710 | 69,106 | +0.12(+7.55%) |
Apr 12, 2024 | 1.580 | 1.650 | 1.550 | 1.590 | 36,905 | -0.04(-2.45%) |
Apr 11, 2024 | 1.680 | 1.700 | 1.560 | 1.630 | 40,201 | -0.02(-1.21%) |
Apr 10, 2024 | 1.610 | 1.700 | 1.580 | 1.650 | 33,544 | -0.02(-1.20%) |
Apr 09, 2024 | 1.640 | 1.750 | 1.610 | 1.670 | 38,252 | +0.01(+0.60%) |
Apr 08, 2024 | 1.570 | 1.720 | 1.500 | 1.660 | 55,301 | +0.09(+5.73%) |
Apr 05, 2024 | 1.640 | 1.740 | 1.500 | 1.570 | 78,929 | -0.15(-8.72%) |
Apr 04, 2024 | 1.830 | 1.830 | 1.650 | 1.720 | 74,505 | +0.02(+1.19%) |
Apr 03, 2024 | 1.760 | 1.849 | 1.660 | 1.700 | 63,866 | -0.04(-2.31%) |
Apr 02, 2024 | 1.680 | 1.740 | 1.520 | 1.740 | 40,849 | +0.01(+0.58%) |
Apr 01, 2024 | 1.560 | 1.750 | 1.560 | 1.730 | 166,973 | +0.15(+9.49%) |
Mar 28, 2024 | 1.360 | 1.630 | 1.330 | 1.580 | 117,004 | +0.23(+17.04%) |
Mar 27, 2024 | 1.350 | 1.370 | 1.270 | 1.350 | 42,761 | +0.03(+2.27%) |
Mar 26, 2024 | 1.510 | 1.510 | 1.330 | 1.320 | 187,610 | -0.19(-12.87%) |
Mar 25, 2024 | 1.680 | 1.680 | 1.500 | 1.515 | 157,327 | -0.17(-9.82%) |
Mar 22, 2024 | 1.720 | 1.800 | 1.666 | 1.680 | 84,405 | -0.03(-1.75%) |
Mar 21, 2024 | 1.710 | 1.790 | 1.680 | 1.710 | 102,095 | +0.00(+0.00%) |
Mar 20, 2024 | 1.950 | 1.970 | 1.650 | 1.710 | 197,343 | -0.23(-11.86%) |
Mar 19, 2024 | 1.810 | 2.250 | 1.810 | 1.940 | 884,177 | +0.14(+7.78%) |
Mar 18, 2024 | 1.720 | 1.840 | 1.640 | 1.800 | 254,213 | +0.09(+5.26%) |
Mar 15, 2024 | 1.580 | 1.852 | 1.480 | 1.710 | 354,140 | +0.17(+11.04%) |
Mar 14, 2024 | 1.930 | 1.990 | 1.430 | 1.540 | 665,379 | -0.26(-14.44%) |
Mar 13, 2024 | 2.600 | 2.890 | 1.610 | 1.800 | 1,728,426 | -0.79(-30.50%) |
Mar 12, 2024 | 1.730 | 2.890 | 1.630 | 2.590 | 5,291,335 | +0.72(+38.50%) |
Mar 11, 2024 | 1.470 | 2.680 | 1.320 | 1.870 | 10,212,459 | +0.18(+10.65%) |
Mar 08, 2024 | 1.020 | 1.850 | 1.020 | 1.690 | 9,447,970 | +0.69(+69.00%) |
Mar 07, 2024 | 0.9000 | 1.050 | 0.8900 | 1.000 | 496,001 | +0.10(+11.68%) |
Mar 06, 2024 | 0.8300 | 0.9250 | 0.8261 | 0.8954 | 309,149 | +0.08(+9.20%) |
Mar 05, 2024 | 0.8185 | 0.8352 | 0.8041 | 0.8200 | 56,628 | +0.02(+2.12%) |
Mar 04, 2024 | 0.8200 | 0.8262 | 0.8000 | 0.8030 | 72,380 | -0.03(-3.25%) |