Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.810 | 1.820 | 1.780 | 1.790 | 787,197 | -0.01(-0.56%) |
May 23, 2024 | 1.870 | 1.880 | 1.782 | 1.800 | 1,945,444 | -0.07(-3.74%) |
May 22, 2024 | 1.860 | 1.920 | 1.830 | 1.870 | 2,017,208 | +0.01(+0.54%) |
May 21, 2024 | 1.860 | 1.910 | 1.840 | 1.860 | 1,997,948 | -0.03(-1.59%) |
May 20, 2024 | 1.910 | 1.960 | 1.890 | 1.890 | 942,753 | -0.04(-2.07%) |
May 17, 2024 | 1.830 | 1.930 | 1.810 | 1.930 | 3,117,855 | +0.11(+6.04%) |
May 16, 2024 | 1.880 | 1.940 | 1.800 | 1.820 | 5,868,529 | -0.19(-9.45%) |
May 15, 2024 | 1.980 | 2.030 | 1.940 | 2.010 | 3,411,617 | +0.08(+4.15%) |
May 14, 2024 | 1.910 | 1.940 | 1.865 | 1.930 | 2,777,888 | +0.02(+1.05%) |
May 13, 2024 | 1.900 | 1.970 | 1.890 | 1.910 | 1,908,242 | +0.03(+1.60%) |
May 10, 2024 | 2.010 | 2.050 | 1.865 | 1.880 | 2,151,321 | -0.12(-6.00%) |
May 09, 2024 | 2.070 | 2.070 | 2.000 | 2.000 | 1,914,660 | +0.00(+0.00%) |
May 08, 2024 | 1.970 | 2.030 | 1.950 | 2.000 | 1,387,039 | +0.00(+0.00%) |
May 07, 2024 | 2.030 | 2.070 | 1.990 | 2.000 | 1,173,015 | -0.05(-2.44%) |
May 06, 2024 | 2.210 | 2.210 | 2.040 | 2.050 | 1,687,659 | -0.12(-5.53%) |
May 03, 2024 | 2.180 | 2.190 | 2.115 | 2.170 | 1,418,295 | +0.01(+0.46%) |
May 02, 2024 | 2.120 | 2.230 | 2.080 | 2.160 | 2,361,631 | +0.14(+6.93%) |
May 01, 2024 | 2.040 | 2.070 | 2.010 | 2.020 | 598,985 | -0.01(-0.49%) |
Apr 30, 2024 | 2.070 | 2.100 | 2.030 | 2.030 | 1,327,110 | -0.07(-3.33%) |
Apr 29, 2024 | 2.000 | 2.140 | 2.000 | 2.100 | 2,544,122 | +0.09(+4.48%) |
Apr 26, 2024 | 2.040 | 2.150 | 1.990 | 2.010 | 4,438,863 | +0.01(+0.50%) |
Apr 25, 2024 | 1.980 | 2.040 | 1.970 | 2.000 | 752,963 | +0.00(+0.00%) |
Apr 24, 2024 | 1.880 | 2.005 | 1.870 | 2.000 | 1,427,612 | +0.14(+7.53%) |
Apr 23, 2024 | 1.930 | 1.950 | 1.850 | 1.860 | 1,642,393 | -0.04(-2.11%) |
Apr 22, 2024 | 1.880 | 1.980 | 1.870 | 1.900 | 2,254,296 | +0.04(+2.15%) |
Apr 19, 2024 | 1.810 | 1.910 | 1.810 | 1.860 | 601,679 | +0.02(+1.09%) |
Apr 18, 2024 | 1.860 | 1.885 | 1.820 | 1.840 | 1,999,805 | +0.01(+0.55%) |
Apr 17, 2024 | 1.910 | 1.930 | 1.830 | 1.830 | 1,243,896 | -0.07(-3.68%) |
Apr 16, 2024 | 1.870 | 1.930 | 1.850 | 1.900 | 854,617 | +0.01(+0.53%) |
Apr 15, 2024 | 1.970 | 2.000 | 1.880 | 1.890 | 1,056,275 | -0.02(-1.05%) |
Apr 12, 2024 | 2.000 | 2.020 | 1.900 | 1.910 | 1,262,229 | -0.15(-7.28%) |
Apr 11, 2024 | 2.030 | 2.120 | 2.003 | 2.060 | 2,743,629 | +0.05(+2.49%) |
Apr 10, 2024 | 1.970 | 2.030 | 1.942 | 2.010 | 2,657,773 | +0.02(+1.01%) |
Apr 09, 2024 | 2.000 | 2.060 | 1.970 | 1.990 | 1,384,625 | +0.03(+1.53%) |
Apr 08, 2024 | 2.000 | 2.020 | 1.960 | 1.960 | 764,316 | -0.02(-1.01%) |
Apr 05, 2024 | 1.960 | 2.020 | 1.940 | 1.980 | 825,798 | +0.01(+0.51%) |
Apr 04, 2024 | 2.070 | 2.090 | 1.970 | 1.970 | 1,469,967 | -0.08(-3.90%) |
Apr 03, 2024 | 2.060 | 2.075 | 1.990 | 2.050 | 1,124,187 | -0.01(-0.49%) |
Apr 02, 2024 | 2.110 | 2.130 | 2.020 | 2.060 | 1,060,937 | -0.07(-3.29%) |
Apr 01, 2024 | 2.120 | 2.275 | 2.020 | 2.130 | 2,995,871 | +0.08(+3.90%) |
Mar 28, 2024 | 2.120 | 2.040 | 2.040 | 2.050 | 2,304,489 | -0.05(-2.38%) |
Mar 27, 2024 | 2.140 | 2.155 | 2.070 | 2.100 | 1,597,072 | -0.02(-0.94%) |
Mar 26, 2024 | 2.160 | 2.245 | 2.050 | 2.120 | 2,974,380 | -0.41(-16.21%) |
Mar 25, 2024 | 2.380 | 2.560 | 2.370 | 2.530 | 2,866,704 | +0.22(+9.52%) |
Mar 22, 2024 | 2.380 | 2.405 | 2.220 | 2.310 | 1,412,274 | -0.08(-3.35%) |
Mar 21, 2024 | 2.460 | 2.470 | 2.360 | 2.390 | 894,473 | -0.07(-2.85%) |
Mar 20, 2024 | 2.460 | 2.490 | 2.395 | 2.460 | 620,482 | +0.03(+1.23%) |
Mar 19, 2024 | 2.450 | 2.465 | 2.365 | 2.430 | 652,213 | -0.01(-0.41%) |
Mar 18, 2024 | 2.580 | 2.580 | 2.420 | 2.440 | 1,194,322 | -0.10(-3.94%) |
Mar 15, 2024 | 2.460 | 2.600 | 2.450 | 2.540 | 2,585,526 | +0.05(+2.01%) |
Mar 14, 2024 | 2.480 | 2.560 | 2.410 | 2.490 | 2,056,137 | -0.05(-1.97%) |
Mar 13, 2024 | 2.520 | 2.640 | 2.510 | 2.540 | 1,238,380 | +0.05(+2.01%) |
Mar 12, 2024 | 2.670 | 2.690 | 2.460 | 2.490 | 1,921,432 | -0.03(-1.19%) |
Mar 11, 2024 | 2.320 | 2.580 | 2.320 | 2.520 | 1,975,505 | +0.21(+9.09%) |
Mar 08, 2024 | 2.500 | 2.515 | 2.265 | 2.310 | 2,384,030 | -0.15(-6.10%) |
Mar 07, 2024 | 2.540 | 2.560 | 2.340 | 2.460 | 3,051,646 | -0.10(-3.91%) |
Mar 06, 2024 | 2.430 | 2.830 | 2.391 | 2.560 | 12,386,994 | +0.59(+29.95%) |
Mar 05, 2024 | 2.070 | 2.070 | 1.960 | 1.970 | 1,329,584 | -0.14(-6.64%) |
Mar 04, 2024 | 2.160 | 2.160 | 2.050 | 2.110 | 1,654,152 | -0.07(-3.21%) |