Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.310 | 2.310 | 2.100 | 2.170 | 12,349 | -0.03(-1.36%) |
May 23, 2024 | 2.350 | 2.360 | 2.180 | 2.200 | 49,725 | -0.22(-9.28%) |
May 22, 2024 | 2.470 | 2.490 | 2.410 | 2.425 | 6,677 | -0.06(-2.44%) |
May 21, 2024 | 2.400 | 2.540 | 2.350 | 2.486 | 48,882 | +0.08(+3.14%) |
May 20, 2024 | 2.300 | 2.410 | 2.280 | 2.410 | 20,500 | +0.11(+4.78%) |
May 17, 2024 | 2.320 | 2.380 | 2.300 | 2.300 | 9,514 | -0.04(-1.71%) |
May 16, 2024 | 2.330 | 2.420 | 2.300 | 2.340 | 4,261 | -0.04(-1.68%) |
May 15, 2024 | 2.355 | 2.430 | 2.238 | 2.380 | 17,276 | +0.07(+3.03%) |
May 14, 2024 | 2.210 | 2.400 | 2.210 | 2.310 | 18,881 | +0.10(+4.52%) |
May 13, 2024 | 2.230 | 2.400 | 1.964 | 2.210 | 24,931 | +0.11(+5.24%) |
May 10, 2024 | 2.140 | 2.150 | 2.050 | 2.100 | 18,304 | -0.09(-4.11%) |
May 09, 2024 | 2.400 | 2.400 | 2.110 | 2.190 | 18,016 | -0.23(-9.50%) |
May 08, 2024 | 2.200 | 2.460 | 2.200 | 2.420 | 24,839 | +0.00(+0.00%) |
May 07, 2024 | 2.380 | 2.470 | 2.030 | 2.420 | 29,577 | +0.10(+4.31%) |
May 06, 2024 | 2.300 | 2.390 | 2.255 | 2.320 | 28,850 | +0.00(+0.00%) |
May 03, 2024 | 2.080 | 2.368 | 2.060 | 2.320 | 29,879 | +0.34(+17.17%) |
May 02, 2024 | 1.950 | 2.100 | 1.900 | 1.980 | 11,233 | +0.01(+0.51%) |
May 01, 2024 | 2.000 | 2.050 | 1.950 | 1.970 | 14,959 | -0.05(-2.48%) |
Apr 30, 2024 | 2.030 | 2.077 | 2.000 | 2.020 | 9,274 | -0.01(-0.49%) |
Apr 29, 2024 | 1.999 | 2.100 | 1.999 | 2.030 | 12,341 | +0.01(+0.50%) |
Apr 26, 2024 | 2.090 | 2.090 | 1.970 | 2.020 | 9,252 | +0.01(+0.50%) |
Apr 25, 2024 | 2.040 | 2.050 | 2.000 | 2.010 | 16,495 | -0.05(-2.43%) |
Apr 24, 2024 | 2.100 | 2.100 | 2.050 | 2.060 | 2,480 | -0.02(-0.92%) |
Apr 23, 2024 | 2.100 | 2.102 | 2.070 | 2.079 | 4,745 | -0.01(-0.52%) |
Apr 22, 2024 | 2.090 | 2.180 | 2.020 | 2.090 | 13,337 | -0.01(-0.48%) |
Apr 19, 2024 | 2.090 | 2.190 | 2.000 | 2.100 | 10,823 | -0.04(-1.87%) |
Apr 18, 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 997 | +0.02(+0.94%) |
Apr 17, 2024 | 2.050 | 2.140 | 1.980 | 2.120 | 1,103 | +0.04(+1.92%) |
Apr 16, 2024 | 2.060 | 2.170 | 2.060 | 2.080 | 3,811 | -0.02(-0.95%) |
Apr 15, 2024 | 1.900 | 2.180 | 1.900 | 2.100 | 7,154 | -0.07(-3.23%) |
Apr 12, 2024 | 2.090 | 2.200 | 2.070 | 2.170 | 4,968 | -0.01(-0.41%) |
Apr 11, 2024 | 2.178 | 2.200 | 2.050 | 2.179 | 15,685 | -0.03(-1.40%) |
Apr 10, 2024 | 2.232 | 2.232 | 2.130 | 2.210 | 7,789 | +0.04(+1.84%) |
Apr 09, 2024 | 1.910 | 2.210 | 1.910 | 2.170 | 37,377 | +0.12(+5.85%) |
Apr 08, 2024 | 1.990 | 2.050 | 1.900 | 2.050 | 7,608 | -0.01(-0.49%) |
Apr 05, 2024 | 2.070 | 2.090 | 2.060 | 2.060 | 975 | -0.05(-2.37%) |
Apr 04, 2024 | 2.030 | 2.110 | 1.910 | 2.110 | 7,388 | -0.04(-1.86%) |
Apr 03, 2024 | 2.100 | 2.150 | 2.100 | 2.150 | 28,339 | +0.03(+1.42%) |
Apr 02, 2024 | 2.090 | 2.130 | 2.070 | 2.120 | 14,999 | +0.00(+0.00%) |
Apr 01, 2024 | 2.110 | 2.180 | 1.990 | 2.120 | 66,313 | +0.01(+0.47%) |
Mar 28, 2024 | 2.050 | 2.120 | 1.960 | 2.110 | 34,682 | +0.01(+0.48%) |
Mar 27, 2024 | 2.060 | 2.100 | 2.026 | 2.100 | 43,061 | +0.04(+1.94%) |
Mar 26, 2024 | 1.990 | 2.070 | 1.990 | 2.060 | 27,311 | +0.07(+3.52%) |
Mar 25, 2024 | 1.970 | 1.990 | 1.918 | 1.990 | 40,780 | +0.00(+0.00%) |
Mar 22, 2024 | 1.949 | 1.990 | 1.926 | 1.990 | 30,848 | +0.04(+2.05%) |
Mar 21, 2024 | 1.819 | 1.990 | 1.808 | 1.950 | 100,774 | +0.12(+6.56%) |
Mar 20, 2024 | 1.800 | 1.860 | 1.780 | 1.830 | 3,864 | -0.06(-3.17%) |
Mar 19, 2024 | 1.820 | 1.910 | 1.810 | 1.890 | 10,817 | +0.09(+5.00%) |
Mar 18, 2024 | 1.870 | 1.870 | 1.800 | 1.800 | 5,500 | -0.04(-2.17%) |
Mar 15, 2024 | 1.920 | 1.940 | 1.840 | 1.840 | 32,921 | -0.10(-5.15%) |
Mar 14, 2024 | 1.940 | 1.950 | 1.920 | 1.940 | 11,445 | +0.03(+1.57%) |
Mar 13, 2024 | 1.940 | 1.950 | 1.910 | 1.910 | 28,266 | +0.00(+0.00%) |
Mar 12, 2024 | 1.890 | 2.020 | 1.810 | 1.910 | 56,092 | +0.01(+0.53%) |
Mar 11, 2024 | 1.820 | 1.920 | 1.770 | 1.900 | 46,365 | +0.09(+4.97%) |
Mar 08, 2024 | 1.750 | 1.830 | 1.750 | 1.810 | 36,426 | +0.04(+2.26%) |
Mar 07, 2024 | 1.790 | 1.790 | 1.750 | 1.770 | 2,787 | -0.02(-1.11%) |
Mar 06, 2024 | 1.800 | 1.820 | 1.760 | 1.790 | 6,997 | -0.01(-0.56%) |
Mar 05, 2024 | 1.800 | 1.800 | 1.751 | 1.800 | 5,458 | +0.00(+0.01%) |
Mar 04, 2024 | 1.800 | 1.800 | 1.750 | 1.800 | 8,192 | -0.00(-0.01%) |