Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 1.580 | 1.610 | 1.380 | 1.430 | 74,772 | -0.14(-8.92%) |
May 28, 2024 | 1.690 | 1.690 | 1.570 | 1.570 | 100,959 | -0.16(-9.25%) |
May 24, 2024 | 1.650 | 1.800 | 1.650 | 1.730 | 44,610 | +0.08(+4.85%) |
May 23, 2024 | 1.810 | 1.815 | 1.646 | 1.650 | 52,756 | -0.15(-8.33%) |
May 22, 2024 | 1.840 | 1.918 | 1.774 | 1.800 | 28,083 | -0.04(-2.17%) |
May 21, 2024 | 1.800 | 1.960 | 1.800 | 1.840 | 71,401 | +0.01(+0.55%) |
May 20, 2024 | 1.820 | 1.870 | 1.800 | 1.830 | 38,169 | +0.04(+2.23%) |
May 17, 2024 | 1.930 | 1.945 | 1.750 | 1.790 | 58,459 | -0.09(-4.79%) |
May 16, 2024 | 1.880 | 1.980 | 1.870 | 1.880 | 14,851 | -0.02(-1.05%) |
May 15, 2024 | 2.250 | 2.350 | 1.880 | 1.900 | 224,792 | -0.32(-14.41%) |
May 14, 2024 | 2.070 | 2.250 | 1.935 | 2.220 | 107,936 | +0.30(+15.63%) |
May 13, 2024 | 2.140 | 2.179 | 1.850 | 1.920 | 53,306 | -0.20(-9.43%) |
May 10, 2024 | 2.240 | 2.330 | 2.108 | 2.120 | 20,895 | -0.13(-5.78%) |
May 09, 2024 | 2.230 | 2.331 | 2.175 | 2.250 | 24,061 | +0.05(+2.27%) |
May 08, 2024 | 2.360 | 2.420 | 2.200 | 2.200 | 23,566 | -0.07(-3.08%) |
May 07, 2024 | 2.290 | 2.365 | 2.200 | 2.270 | 52,089 | +0.08(+3.65%) |
May 06, 2024 | 2.100 | 2.240 | 2.040 | 2.190 | 60,532 | +0.12(+5.80%) |
May 03, 2024 | 2.200 | 2.200 | 2.040 | 2.070 | 17,931 | -0.17(-7.59%) |
May 02, 2024 | 2.340 | 2.430 | 2.160 | 2.240 | 101,739 | -0.07(-3.03%) |
May 01, 2024 | 2.150 | 2.347 | 1.995 | 2.310 | 154,078 | +0.31(+15.50%) |
Apr 30, 2024 | 1.710 | 2.060 | 1.710 | 2.000 | 104,224 | +0.29(+16.96%) |
Apr 29, 2024 | 1.750 | 1.798 | 1.710 | 1.710 | 29,912 | -0.01(-0.58%) |
Apr 26, 2024 | 1.790 | 1.860 | 1.710 | 1.720 | 30,854 | -0.05(-2.82%) |
Apr 25, 2024 | 1.850 | 1.910 | 1.715 | 1.770 | 63,436 | -0.08(-4.32%) |
Apr 24, 2024 | 1.840 | 1.870 | 1.840 | 1.850 | 18,531 | -0.02(-1.07%) |
Apr 23, 2024 | 1.870 | 1.930 | 1.830 | 1.870 | 28,419 | -0.01(-0.53%) |
Apr 22, 2024 | 1.860 | 1.900 | 1.810 | 1.880 | 35,936 | +0.02(+1.08%) |
Apr 19, 2024 | 1.960 | 2.000 | 1.845 | 1.860 | 20,487 | -0.09(-4.62%) |
Apr 18, 2024 | 2.000 | 2.010 | 1.891 | 1.950 | 32,067 | -0.02(-1.02%) |
Apr 17, 2024 | 1.900 | 1.970 | 1.810 | 1.970 | 30,577 | +0.10(+5.35%) |
Apr 16, 2024 | 1.990 | 1.990 | 1.870 | 1.870 | 21,012 | -0.04(-2.09%) |
Apr 15, 2024 | 1.960 | 2.040 | 1.880 | 1.910 | 49,060 | -0.02(-1.04%) |
Apr 12, 2024 | 1.970 | 2.040 | 1.910 | 1.930 | 36,459 | -0.07(-3.50%) |
Apr 11, 2024 | 2.090 | 2.100 | 1.920 | 2.000 | 55,036 | -0.07(-3.38%) |
Apr 10, 2024 | 2.130 | 2.190 | 2.040 | 2.070 | 24,739 | -0.03(-1.43%) |
Apr 09, 2024 | 2.150 | 2.260 | 2.060 | 2.100 | 25,697 | -0.08(-3.67%) |
Apr 08, 2024 | 2.174 | 2.210 | 2.071 | 2.180 | 21,525 | -0.02(-0.91%) |
Apr 05, 2024 | 2.230 | 2.305 | 2.160 | 2.200 | 23,004 | -0.04(-1.79%) |
Apr 04, 2024 | 2.300 | 2.380 | 2.210 | 2.240 | 39,654 | -0.07(-3.03%) |
Apr 03, 2024 | 2.080 | 2.430 | 2.050 | 2.310 | 73,763 | +0.27(+13.24%) |
Apr 02, 2024 | 2.000 | 2.150 | 1.930 | 2.040 | 78,460 | +0.00(+0.00%) |
Apr 01, 2024 | 2.150 | 2.150 | 2.020 | 2.040 | 114,164 | -0.10(-4.67%) |
Mar 28, 2024 | 2.610 | 2.660 | 2.140 | 2.140 | 193,249 | -0.59(-21.61%) |
Mar 27, 2024 | 2.320 | 2.840 | 2.180 | 2.730 | 437,511 | +0.67(+32.52%) |
Mar 26, 2024 | 2.170 | 2.223 | 2.000 | 2.060 | 33,843 | -0.15(-6.79%) |
Mar 25, 2024 | 2.130 | 2.330 | 2.010 | 2.210 | 46,041 | +0.04(+1.84%) |
Mar 22, 2024 | 2.210 | 2.280 | 2.120 | 2.170 | 20,449 | +0.05(+2.36%) |
Mar 21, 2024 | 2.220 | 2.340 | 2.080 | 2.120 | 19,536 | -0.12(-5.36%) |
Mar 20, 2024 | 2.090 | 2.400 | 2.080 | 2.240 | 33,298 | +0.19(+9.27%) |
Mar 19, 2024 | 2.070 | 2.180 | 2.020 | 2.050 | 15,239 | +0.00(+0.00%) |
Mar 18, 2024 | 1.860 | 2.081 | 1.854 | 2.050 | 41,868 | +0.14(+7.33%) |
Mar 15, 2024 | 2.090 | 2.190 | 1.910 | 1.910 | 38,824 | -0.17(-7.95%) |
Mar 14, 2024 | 2.170 | 2.400 | 2.030 | 2.075 | 22,777 | -0.08(-3.94%) |
Mar 13, 2024 | 2.450 | 2.460 | 2.130 | 2.160 | 33,677 | -0.34(-13.60%) |
Mar 12, 2024 | 2.250 | 2.580 | 2.250 | 2.500 | 36,508 | +0.23(+10.13%) |
Mar 11, 2024 | 2.710 | 2.800 | 2.210 | 2.270 | 34,773 | -0.46(-16.85%) |
Mar 08, 2024 | 2.820 | 3.020 | 2.660 | 2.730 | 54,422 | -0.10(-3.53%) |
Mar 07, 2024 | 2.820 | 2.920 | 2.820 | 2.830 | 25,010 | +0.01(+0.35%) |
Mar 06, 2024 | 3.090 | 3.160 | 2.760 | 2.820 | 53,899 | -0.26(-8.44%) |
Mar 05, 2024 | 2.810 | 3.122 | 2.810 | 3.080 | 61,432 | +0.26(+9.22%) |
Mar 04, 2024 | 2.730 | 2.970 | 2.710 | 2.820 | 58,253 | +0.08(+2.92%) |