Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.750 | 1.869 | 1.735 | 1.760 | 26,210 | +0.07(+4.14%) |
May 21, 2024 | 1.880 | 1.920 | 1.650 | 1.690 | 66,510 | -0.14(-7.66%) |
May 20, 2024 | 2.000 | 2.036 | 1.810 | 1.830 | 40,639 | -0.08(-4.18%) |
May 17, 2024 | 2.000 | 2.040 | 1.910 | 1.910 | 34,767 | -0.09(-4.50%) |
May 16, 2024 | 1.860 | 2.120 | 1.860 | 2.000 | 303,326 | +0.12(+6.38%) |
May 15, 2024 | 1.890 | 1.910 | 1.830 | 1.880 | 27,706 | +0.07(+3.87%) |
May 14, 2024 | 1.870 | 1.986 | 1.800 | 1.810 | 112,557 | -0.05(-2.69%) |
May 13, 2024 | 1.950 | 2.146 | 1.820 | 1.860 | 197,749 | -0.04(-2.11%) |
May 10, 2024 | 2.380 | 2.450 | 1.870 | 1.900 | 122,855 | -0.55(-22.45%) |
May 09, 2024 | 2.630 | 2.665 | 2.330 | 2.450 | 85,382 | -0.12(-4.67%) |
May 08, 2024 | 2.900 | 3.032 | 2.500 | 2.570 | 36,996 | -0.36(-12.29%) |
May 07, 2024 | 3.000 | 3.300 | 2.880 | 2.930 | 63,691 | -0.06(-2.01%) |
May 06, 2024 | 2.910 | 3.090 | 2.820 | 2.990 | 28,245 | +0.14(+4.91%) |
May 03, 2024 | 2.990 | 3.210 | 2.810 | 2.850 | 62,964 | -0.14(-4.68%) |
May 02, 2024 | 3.100 | 3.150 | 2.830 | 2.990 | 39,930 | -0.01(-0.33%) |
May 01, 2024 | 3.210 | 3.210 | 2.750 | 3.000 | 156,123 | -0.18(-5.66%) |
Apr 30, 2024 | 2.110 | 3.350 | 2.100 | 3.180 | 691,476 | +1.08(+51.43%) |
Apr 29, 2024 | 2.050 | 2.179 | 1.940 | 2.100 | 37,162 | +0.06(+2.94%) |
Apr 26, 2024 | 1.950 | 2.145 | 1.900 | 2.040 | 65,595 | +0.09(+4.62%) |
Apr 25, 2024 | 2.090 | 2.230 | 1.900 | 1.950 | 54,449 | -0.17(-8.02%) |
Apr 24, 2024 | 2.150 | 2.151 | 2.030 | 2.120 | 7,740 | -0.01(-0.47%) |
Apr 23, 2024 | 2.160 | 2.230 | 2.030 | 2.130 | 82,474 | -0.06(-2.74%) |
Apr 22, 2024 | 2.190 | 2.198 | 2.110 | 2.190 | 6,474 | +0.02(+0.92%) |
Apr 19, 2024 | 2.160 | 2.300 | 2.120 | 2.170 | 7,324 | -0.05(-2.25%) |
Apr 18, 2024 | 2.130 | 2.330 | 2.010 | 2.220 | 46,189 | +0.14(+6.73%) |
Apr 17, 2024 | 1.960 | 2.140 | 1.960 | 2.080 | 49,545 | +0.10(+5.05%) |
Apr 16, 2024 | 2.190 | 2.210 | 1.970 | 1.980 | 57,014 | -0.19(-8.76%) |
Apr 15, 2024 | 2.310 | 2.402 | 2.160 | 2.170 | 57,578 | -0.18(-7.46%) |
Apr 12, 2024 | 2.760 | 2.810 | 2.340 | 2.345 | 87,089 | -0.41(-15.04%) |
Apr 11, 2024 | 2.900 | 2.990 | 2.752 | 2.760 | 21,302 | -0.23(-7.78%) |
Apr 10, 2024 | 2.970 | 3.040 | 2.680 | 2.993 | 37,374 | -0.03(-0.90%) |
Apr 09, 2024 | 3.360 | 3.360 | 3.010 | 3.020 | 26,327 | -0.38(-11.18%) |
Apr 08, 2024 | 3.320 | 3.640 | 3.260 | 3.400 | 51,053 | +0.08(+2.41%) |
Apr 05, 2024 | 3.570 | 3.850 | 3.120 | 3.320 | 107,591 | -0.11(-3.21%) |
Apr 04, 2024 | 3.650 | 4.350 | 3.310 | 3.430 | 214,986 | -0.22(-6.03%) |
Apr 03, 2024 | 3.300 | 3.714 | 3.150 | 3.650 | 219,005 | +0.35(+10.61%) |
Apr 02, 2024 | 3.130 | 3.482 | 3.130 | 3.300 | 48,245 | +0.06(+1.85%) |
Apr 01, 2024 | 3.350 | 3.410 | 3.050 | 3.240 | 177,629 | +0.28(+9.46%) |
Mar 28, 2024 | 3.110 | 3.169 | 2.790 | 2.960 | 104,997 | -0.07(-2.31%) |
Mar 27, 2024 | 3.260 | 3.650 | 2.960 | 3.030 | 139,143 | -0.27(-8.18%) |
Mar 26, 2024 | 3.050 | 3.440 | 2.980 | 3.300 | 115,103 | +0.31(+10.37%) |
Mar 25, 2024 | 3.860 | 3.860 | 2.990 | 2.990 | 126,771 | -0.77(-20.48%) |
Mar 22, 2024 | 2.830 | 3.800 | 2.800 | 3.760 | 415,189 | +0.93(+32.86%) |
Mar 21, 2024 | 2.840 | 3.160 | 2.640 | 2.830 | 46,864 | -0.01(-0.35%) |
Mar 20, 2024 | 2.510 | 2.920 | 2.350 | 2.840 | 127,389 | +0.33(+13.14%) |
Mar 19, 2024 | 2.350 | 2.600 | 2.227 | 2.510 | 105,664 | +0.09(+3.72%) |
Mar 18, 2024 | 2.540 | 2.980 | 2.340 | 2.420 | 218,913 | +0.22(+10.00%) |
Mar 15, 2024 | 2.300 | 2.690 | 2.060 | 2.200 | 41,025 | -0.05(-2.22%) |
Mar 14, 2024 | 2.170 | 2.290 | 2.108 | 2.250 | 7,969 | -0.06(-2.60%) |
Mar 13, 2024 | 2.140 | 2.320 | 2.110 | 2.310 | 11,317 | +0.10(+4.52%) |
Mar 12, 2024 | 2.400 | 2.423 | 2.200 | 2.210 | 23,464 | -0.16(-6.75%) |
Mar 11, 2024 | 2.550 | 2.680 | 2.346 | 2.370 | 11,886 | -0.13(-5.20%) |
Mar 08, 2024 | 2.700 | 2.790 | 2.460 | 2.500 | 29,610 | -0.20(-7.41%) |
Mar 07, 2024 | 2.580 | 2.760 | 2.570 | 2.700 | 9,526 | +0.08(+3.05%) |
Mar 06, 2024 | 2.750 | 2.790 | 2.508 | 2.620 | 19,585 | -0.06(-2.42%) |
Mar 05, 2024 | 2.520 | 2.940 | 2.500 | 2.685 | 45,894 | +0.19(+7.40%) |
Mar 04, 2024 | 3.010 | 3.060 | 2.500 | 2.500 | 19,555 | -0.42(-14.38%) |