Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.730 | 1.780 | 1.651 | 1.760 | 148,402 | +0.06(+3.53%) |
May 16, 2024 | 1.730 | 1.760 | 1.580 | 1.700 | 279,815 | -0.04(-2.30%) |
May 15, 2024 | 1.540 | 2.029 | 1.530 | 1.740 | 786,933 | +0.18(+11.54%) |
May 14, 2024 | 1.500 | 1.570 | 1.440 | 1.560 | 128,728 | +0.04(+2.63%) |
May 13, 2024 | 1.550 | 1.620 | 1.440 | 1.520 | 190,019 | -0.01(-0.98%) |
May 10, 2024 | 1.740 | 1.780 | 1.520 | 1.535 | 252,351 | -0.21(-11.78%) |
May 09, 2024 | 1.750 | 2.090 | 1.650 | 1.740 | 1,236,063 | -0.01(-0.57%) |
May 08, 2024 | 1.380 | 1.840 | 1.320 | 1.750 | 1,059,422 | +0.34(+24.56%) |
May 07, 2024 | 1.380 | 1.440 | 1.380 | 1.405 | 96,415 | +0.01(+0.72%) |
May 06, 2024 | 1.450 | 1.460 | 1.370 | 1.395 | 136,430 | -0.07(-5.10%) |
May 03, 2024 | 1.390 | 1.490 | 1.390 | 1.470 | 127,829 | +0.07(+5.00%) |
May 02, 2024 | 1.500 | 1.550 | 1.330 | 1.400 | 310,052 | -0.10(-6.98%) |
May 01, 2024 | 1.370 | 1.610 | 1.370 | 1.505 | 236,178 | +0.10(+7.50%) |
Apr 30, 2024 | 1.540 | 1.550 | 1.370 | 1.400 | 316,057 | -0.17(-10.83%) |
Apr 29, 2024 | 1.340 | 1.670 | 1.330 | 1.570 | 1,321,464 | +0.23(+17.16%) |
Apr 26, 2024 | 1.260 | 1.427 | 1.260 | 1.340 | 248,221 | +0.09(+6.77%) |
Apr 25, 2024 | 1.420 | 1.450 | 1.250 | 1.255 | 170,251 | -0.16(-11.31%) |
Apr 24, 2024 | 1.490 | 1.490 | 1.380 | 1.415 | 151,111 | -0.06(-4.39%) |
Apr 23, 2024 | 1.420 | 1.489 | 1.370 | 1.480 | 163,894 | -0.02(-1.66%) |
Apr 22, 2024 | 1.680 | 1.700 | 1.420 | 1.505 | 508,880 | -0.26(-14.49%) |
Apr 19, 2024 | 1.950 | 1.950 | 1.740 | 1.760 | 209,133 | -0.11(-6.13%) |
Apr 18, 2024 | 1.820 | 1.910 | 1.780 | 1.875 | 209,981 | +0.09(+5.04%) |
Apr 17, 2024 | 1.780 | 1.800 | 1.660 | 1.785 | 160,567 | -0.01(-0.28%) |
Apr 16, 2024 | 1.830 | 1.860 | 1.670 | 1.790 | 232,939 | -0.11(-5.79%) |
Apr 15, 2024 | 2.140 | 2.197 | 1.850 | 1.900 | 349,038 | -0.33(-14.99%) |
Apr 12, 2024 | 2.210 | 2.440 | 2.210 | 2.235 | 324,473 | +0.03(+1.36%) |
Apr 11, 2024 | 2.430 | 2.470 | 2.175 | 2.205 | 427,802 | -0.23(-9.26%) |
Apr 10, 2024 | 2.390 | 2.630 | 2.330 | 2.430 | 337,603 | -0.04(-1.62%) |
Apr 09, 2024 | 2.600 | 2.600 | 2.370 | 2.470 | 228,789 | -0.13(-5.00%) |
Apr 08, 2024 | 2.640 | 2.640 | 2.360 | 2.600 | 305,682 | -0.04(-1.70%) |
Apr 05, 2024 | 2.570 | 2.805 | 2.530 | 2.645 | 219,137 | -0.04(-1.67%) |
Apr 04, 2024 | 2.890 | 3.130 | 2.670 | 2.690 | 342,287 | -0.25(-8.50%) |
Apr 03, 2024 | 3.170 | 3.200 | 2.830 | 2.940 | 347,214 | -0.23(-7.26%) |
Apr 02, 2024 | 3.390 | 3.480 | 3.060 | 3.170 | 428,200 | -0.43(-11.94%) |
Apr 01, 2024 | 3.760 | 3.850 | 3.446 | 3.600 | 428,999 | -0.19(-4.89%) |
Mar 28, 2024 | 4.080 | 3.850 | 3.850 | 3.785 | 682,964 | -0.27(-6.77%) |
Mar 27, 2024 | 3.950 | 4.370 | 3.926 | 4.060 | 480,299 | -0.01(-0.25%) |
Mar 26, 2024 | 4.110 | 4.280 | 4.000 | 4.070 | 384,950 | -0.12(-2.86%) |
Mar 25, 2024 | 4.200 | 4.289 | 3.820 | 4.190 | 545,107 | -0.05(-1.18%) |
Mar 22, 2024 | 4.380 | 4.680 | 4.220 | 4.240 | 503,015 | -0.22(-4.93%) |
Mar 21, 2024 | 4.520 | 4.688 | 4.270 | 4.460 | 508,331 | -0.18(-3.88%) |
Mar 20, 2024 | 4.470 | 4.970 | 4.120 | 4.640 | 1,652,425 | +0.15(+3.34%) |
Mar 19, 2024 | 4.030 | 4.580 | 3.920 | 4.490 | 1,673,246 | +0.44(+10.86%) |
Mar 18, 2024 | 3.980 | 4.580 | 3.930 | 4.050 | 904,400 | -0.07(-1.70%) |
Mar 15, 2024 | 4.060 | 4.170 | 3.530 | 4.120 | 1,512,984 | +0.08(+1.98%) |
Mar 14, 2024 | 4.160 | 4.763 | 4.000 | 4.040 | 913,644 | -0.14(-3.35%) |
Mar 13, 2024 | 4.000 | 4.420 | 3.820 | 4.180 | 1,064,661 | +0.33(+8.57%) |
Mar 12, 2024 | 4.510 | 4.510 | 3.830 | 3.850 | 1,058,156 | -0.62(-13.87%) |
Mar 11, 2024 | 5.420 | 5.670 | 4.313 | 4.470 | 1,605,877 | -1.09(-19.60%) |
Mar 08, 2024 | 5.770 | 6.300 | 4.720 | 5.560 | 4,813,761 | +0.29(+5.50%) |
Mar 07, 2024 | 3.900 | 5.750 | 3.760 | 5.270 | 13,116,120 | +1.23(+30.45%) |
Mar 06, 2024 | 5.750 | 5.880 | 3.540 | 4.040 | 8,044,535 | -1.22(-23.19%) |
Mar 05, 2024 | 4.430 | 7.790 | 4.150 | 5.260 | 73,038,704 | +1.18(+28.92%) |
Mar 04, 2024 | 2.240 | 4.760 | 2.160 | 4.080 | 81,601,152 | +2.08(+104.00%) |