Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.770 | 1.795 | 1.610 | 1.740 | 92,349 | -0.04(-2.25%) |
May 17, 2024 | 1.620 | 1.800 | 1.580 | 1.780 | 169,548 | +0.16(+9.88%) |
May 16, 2024 | 1.550 | 1.620 | 1.490 | 1.620 | 150,311 | +0.14(+9.46%) |
May 15, 2024 | 1.510 | 1.540 | 1.440 | 1.480 | 67,075 | +0.05(+3.50%) |
May 14, 2024 | 1.480 | 1.530 | 1.410 | 1.430 | 95,985 | +0.02(+1.42%) |
May 13, 2024 | 1.590 | 1.590 | 1.410 | 1.410 | 172,303 | -0.01(-0.70%) |
May 10, 2024 | 1.650 | 1.650 | 1.320 | 1.420 | 175,287 | -0.04(-2.74%) |
May 09, 2024 | 1.480 | 1.510 | 1.364 | 1.460 | 125,372 | +0.01(+0.69%) |
May 08, 2024 | 1.510 | 1.510 | 1.440 | 1.450 | 116,348 | -0.07(-4.61%) |
May 07, 2024 | 1.640 | 1.800 | 1.510 | 1.520 | 176,029 | +0.00(+0.00%) |
May 06, 2024 | 1.610 | 1.710 | 1.510 | 1.520 | 65,915 | -0.05(-3.18%) |
May 03, 2024 | 1.570 | 1.670 | 1.560 | 1.570 | 7,563 | -0.02(-1.26%) |
May 02, 2024 | 1.650 | 1.680 | 1.530 | 1.590 | 53,037 | -0.05(-3.05%) |
May 01, 2024 | 1.590 | 1.650 | 1.530 | 1.640 | 11,002 | +0.08(+5.13%) |
Apr 30, 2024 | 1.550 | 1.650 | 1.550 | 1.560 | 86,093 | +0.00(+0.00%) |
Apr 29, 2024 | 1.530 | 1.610 | 1.530 | 1.560 | 70,638 | +0.03(+1.96%) |
Apr 26, 2024 | 1.480 | 1.610 | 1.450 | 1.530 | 64,603 | +0.05(+3.38%) |
Apr 25, 2024 | 1.512 | 1.556 | 1.480 | 1.480 | 8,952 | -0.02(-1.33%) |
Apr 24, 2024 | 1.530 | 1.580 | 1.480 | 1.500 | 15,849 | +0.00(+0.00%) |
Apr 23, 2024 | 1.500 | 1.560 | 1.480 | 1.500 | 21,704 | +0.00(+0.00%) |
Apr 22, 2024 | 1.500 | 1.550 | 1.475 | 1.500 | 62,404 | +0.02(+1.35%) |
Apr 19, 2024 | 1.510 | 1.550 | 1.475 | 1.480 | 40,995 | -0.04(-2.63%) |
Apr 18, 2024 | 1.580 | 1.590 | 1.520 | 1.520 | 24,435 | -0.07(-4.40%) |
Apr 17, 2024 | 1.750 | 1.773 | 1.550 | 1.590 | 12,882 | -0.17(-9.66%) |
Apr 16, 2024 | 1.500 | 1.770 | 1.470 | 1.760 | 117,268 | +0.22(+14.29%) |
Apr 15, 2024 | 1.680 | 1.761 | 1.400 | 1.540 | 106,359 | -0.26(-14.44%) |
Apr 12, 2024 | 1.830 | 1.839 | 1.760 | 1.800 | 15,291 | -0.05(-2.70%) |
Apr 11, 2024 | 1.900 | 1.900 | 1.810 | 1.850 | 10,990 | -0.04(-2.12%) |
Apr 10, 2024 | 1.900 | 1.940 | 1.850 | 1.890 | 20,037 | -0.04(-2.07%) |
Apr 09, 2024 | 1.890 | 1.960 | 1.880 | 1.930 | 25,926 | +0.03(+1.58%) |
Apr 08, 2024 | 1.960 | 1.960 | 1.885 | 1.900 | 35,849 | -0.08(-4.04%) |
Apr 05, 2024 | 1.990 | 2.000 | 1.910 | 1.980 | 36,651 | +0.02(+1.02%) |
Apr 04, 2024 | 1.870 | 2.000 | 1.860 | 1.960 | 88,603 | -0.04(-2.00%) |
Apr 03, 2024 | 1.930 | 2.020 | 1.930 | 2.000 | 43,565 | +0.02(+1.01%) |
Apr 02, 2024 | 2.030 | 2.030 | 1.900 | 1.980 | 48,135 | -0.02(-1.00%) |
Apr 01, 2024 | 1.990 | 2.060 | 1.990 | 2.000 | 56,551 | +0.01(+0.50%) |
Mar 28, 2024 | 1.950 | 2.025 | 1.920 | 1.990 | 53,227 | +0.03(+1.53%) |
Mar 27, 2024 | 1.900 | 1.970 | 1.850 | 1.960 | 159,754 | +0.06(+3.16%) |
Mar 26, 2024 | 1.980 | 1.980 | 1.870 | 1.900 | 83,498 | -0.10(-5.00%) |
Mar 25, 2024 | 1.910 | 2.000 | 1.870 | 2.000 | 54,593 | +0.08(+4.17%) |
Mar 22, 2024 | 1.940 | 1.990 | 1.884 | 1.920 | 69,812 | -0.01(-0.52%) |
Mar 21, 2024 | 2.000 | 2.000 | 1.850 | 1.930 | 46,088 | -0.04(-2.03%) |
Mar 20, 2024 | 1.980 | 2.030 | 1.880 | 1.970 | 71,398 | +0.00(+0.00%) |
Mar 19, 2024 | 2.420 | 2.420 | 1.885 | 1.970 | 324,927 | +0.08(+4.23%) |
Mar 18, 2024 | 2.190 | 2.250 | 1.740 | 1.890 | 153,915 | -0.27(-12.50%) |
Mar 15, 2024 | 2.280 | 2.280 | 2.020 | 2.160 | 231,539 | -0.30(-12.20%) |
Mar 14, 2024 | 2.630 | 2.640 | 2.411 | 2.460 | 19,171 | -0.14(-5.38%) |
Mar 13, 2024 | 2.660 | 2.670 | 2.590 | 2.600 | 8,738 | -0.02(-0.57%) |
Mar 12, 2024 | 2.690 | 2.750 | 2.580 | 2.615 | 13,250 | -0.08(-3.15%) |
Mar 11, 2024 | 2.760 | 2.760 | 2.700 | 2.700 | 13,791 | +0.01(+0.37%) |
Mar 08, 2024 | 2.630 | 2.805 | 2.560 | 2.690 | 38,885 | +0.06(+2.28%) |
Mar 07, 2024 | 2.540 | 2.630 | 2.508 | 2.630 | 26,003 | -0.05(-1.87%) |
Mar 06, 2024 | 2.570 | 2.730 | 2.560 | 2.680 | 15,710 | +0.06(+2.29%) |
Mar 05, 2024 | 2.570 | 2.675 | 2.526 | 2.620 | 24,962 | -0.13(-4.73%) |
Mar 04, 2024 | 2.690 | 2.760 | 2.563 | 2.750 | 20,651 | +0.02(+0.73%) |