Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.270 | 2.300 | 2.030 | 2.230 | 233,901 | +0.00(+0.00%) |
May 23, 2024 | 2.320 | 2.350 | 2.100 | 2.230 | 355,389 | -0.04(-1.76%) |
May 22, 2024 | 2.250 | 2.290 | 2.157 | 2.270 | 292,256 | +0.09(+4.13%) |
May 21, 2024 | 2.140 | 2.230 | 2.070 | 2.180 | 223,854 | +0.06(+3.07%) |
May 20, 2024 | 2.110 | 2.150 | 2.060 | 2.115 | 184,968 | +0.05(+2.17%) |
May 17, 2024 | 2.220 | 2.250 | 2.000 | 2.070 | 223,122 | -0.16(-7.17%) |
May 16, 2024 | 1.890 | 2.290 | 1.860 | 2.230 | 603,888 | +0.43(+23.89%) |
May 15, 2024 | 2.250 | 2.250 | 1.780 | 1.800 | 348,443 | -0.46(-20.35%) |
May 14, 2024 | 1.980 | 2.260 | 1.870 | 2.260 | 669,382 | +0.44(+24.18%) |
May 13, 2024 | 1.950 | 2.050 | 1.800 | 1.820 | 139,301 | -0.07(-3.70%) |
May 10, 2024 | 1.570 | 1.900 | 1.560 | 1.890 | 192,660 | +0.06(+3.28%) |
May 09, 2024 | 2.120 | 2.130 | 1.800 | 1.830 | 532,889 | -0.20(-9.85%) |
May 08, 2024 | 1.700 | 2.070 | 1.690 | 2.030 | 709,322 | +0.35(+20.83%) |
May 07, 2024 | 1.600 | 1.800 | 1.450 | 1.680 | 519,821 | +0.28(+20.00%) |
May 06, 2024 | 1.210 | 1.590 | 1.200 | 1.400 | 1,065,445 | +0.27(+23.89%) |
May 03, 2024 | 1.120 | 1.170 | 1.100 | 1.130 | 26,413 | -0.07(-5.83%) |
May 02, 2024 | 1.150 | 1.200 | 1.120 | 1.200 | 11,733 | +0.07(+6.19%) |
May 01, 2024 | 1.230 | 1.230 | 1.130 | 1.130 | 7,868 | -0.07(-5.83%) |
Apr 30, 2024 | 1.160 | 1.270 | 1.140 | 1.200 | 62,808 | +0.07(+6.19%) |
Apr 29, 2024 | 1.100 | 1.130 | 1.100 | 1.130 | 25,551 | +0.03(+2.73%) |
Apr 26, 2024 | 1.100 | 1.130 | 1.100 | 1.100 | 5,699 | -0.01(-0.90%) |
Apr 25, 2024 | 1.110 | 1.152 | 1.030 | 1.110 | 26,304 | -0.04(-3.48%) |
Apr 24, 2024 | 1.140 | 1.150 | 1.130 | 1.150 | 13,981 | +0.01(+0.88%) |
Apr 23, 2024 | 1.200 | 1.200 | 1.110 | 1.140 | 11,602 | +0.02(+1.79%) |
Apr 22, 2024 | 1.100 | 1.170 | 1.100 | 1.120 | 14,831 | +0.02(+1.82%) |
Apr 19, 2024 | 1.190 | 1.190 | 1.090 | 1.100 | 22,510 | -0.07(-6.38%) |
Apr 18, 2024 | 1.150 | 1.208 | 1.150 | 1.175 | 13,093 | +0.02(+1.29%) |
Apr 17, 2024 | 1.180 | 1.230 | 1.150 | 1.160 | 7,733 | -0.02(-1.69%) |
Apr 16, 2024 | 1.170 | 1.223 | 1.170 | 1.180 | 8,623 | +0.03(+2.61%) |
Apr 15, 2024 | 1.250 | 1.290 | 1.130 | 1.150 | 75,187 | -0.10(-8.00%) |
Apr 12, 2024 | 1.295 | 1.336 | 1.250 | 1.250 | 13,594 | -0.02(-1.57%) |
Apr 11, 2024 | 1.360 | 1.360 | 1.250 | 1.270 | 24,617 | -0.04(-3.05%) |
Apr 10, 2024 | 1.350 | 1.410 | 1.280 | 1.310 | 32,554 | -0.05(-3.68%) |
Apr 09, 2024 | 1.410 | 1.450 | 1.340 | 1.360 | 16,711 | -0.03(-2.16%) |
Apr 08, 2024 | 1.340 | 1.420 | 1.320 | 1.390 | 35,491 | +0.02(+1.46%) |
Apr 05, 2024 | 1.380 | 1.480 | 1.310 | 1.370 | 65,517 | +0.00(+0.00%) |
Apr 04, 2024 | 1.290 | 1.500 | 1.265 | 1.370 | 159,426 | +0.09(+7.03%) |
Apr 03, 2024 | 1.240 | 1.280 | 1.222 | 1.280 | 10,211 | +0.01(+0.79%) |
Apr 02, 2024 | 1.190 | 1.300 | 1.190 | 1.270 | 38,355 | -0.03(-2.31%) |
Apr 01, 2024 | 1.150 | 1.360 | 1.140 | 1.300 | 121,127 | +0.14(+12.07%) |
Mar 28, 2024 | 1.120 | 1.175 | 1.120 | 1.160 | 23,191 | +0.03(+2.65%) |
Mar 27, 2024 | 1.130 | 1.135 | 1.120 | 1.130 | 6,334 | -0.01(-0.88%) |
Mar 26, 2024 | 1.120 | 1.140 | 1.110 | 1.140 | 15,268 | +0.01(+0.88%) |
Mar 25, 2024 | 1.130 | 1.160 | 1.120 | 1.130 | 18,592 | -0.01(-0.88%) |
Mar 22, 2024 | 1.160 | 1.160 | 1.120 | 1.140 | 43,537 | +0.00(+0.00%) |
Mar 21, 2024 | 1.170 | 1.180 | 1.140 | 1.140 | 29,317 | -0.01(-0.87%) |
Mar 20, 2024 | 1.150 | 1.180 | 1.140 | 1.150 | 43,198 | +0.00(+0.00%) |
Mar 19, 2024 | 1.140 | 1.200 | 1.140 | 1.150 | 11,206 | +0.00(+0.00%) |
Mar 18, 2024 | 1.210 | 1.210 | 1.150 | 1.150 | 12,262 | -0.05(-4.17%) |
Mar 15, 2024 | 1.170 | 1.230 | 1.170 | 1.200 | 34,503 | +0.03(+2.56%) |
Mar 14, 2024 | 1.150 | 1.170 | 1.140 | 1.170 | 42,269 | +0.04(+3.54%) |
Mar 13, 2024 | 1.150 | 1.170 | 1.130 | 1.130 | 27,485 | +0.00(+0.00%) |
Mar 12, 2024 | 1.120 | 1.170 | 1.120 | 1.130 | 16,258 | +0.01(+0.89%) |
Mar 11, 2024 | 1.110 | 1.160 | 1.110 | 1.120 | 24,184 | +0.01(+0.90%) |
Mar 08, 2024 | 1.160 | 1.206 | 1.110 | 1.110 | 13,827 | -0.02(-1.77%) |
Mar 07, 2024 | 1.150 | 1.170 | 1.110 | 1.130 | 17,106 | -0.03(-2.59%) |
Mar 06, 2024 | 1.250 | 1.250 | 1.140 | 1.160 | 36,625 | -0.05(-4.13%) |
Mar 05, 2024 | 1.210 | 1.220 | 1.180 | 1.210 | 20,250 | +0.00(+0.00%) |
Mar 04, 2024 | 1.250 | 1.310 | 1.210 | 1.210 | 28,244 | -0.05(-3.97%) |