Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.550 | 2.690 | 2.500 | 2.570 | 96,753 | +0.04(+1.58%) |
May 23, 2024 | 2.490 | 2.679 | 2.460 | 2.530 | 147,561 | +0.06(+2.43%) |
May 22, 2024 | 2.430 | 2.495 | 2.410 | 2.470 | 20,923 | +0.02(+0.82%) |
May 21, 2024 | 2.510 | 2.595 | 2.400 | 2.450 | 103,212 | -0.07(-2.78%) |
May 20, 2024 | 2.600 | 2.636 | 2.390 | 2.520 | 238,576 | -0.06(-2.33%) |
May 17, 2024 | 2.590 | 2.670 | 2.440 | 2.580 | 69,711 | -0.03(-1.15%) |
May 16, 2024 | 2.600 | 2.682 | 2.540 | 2.610 | 68,313 | +0.01(+0.38%) |
May 15, 2024 | 2.710 | 2.730 | 2.540 | 2.600 | 72,410 | -0.08(-2.99%) |
May 14, 2024 | 2.650 | 2.730 | 2.610 | 2.680 | 62,678 | +0.00(+0.00%) |
May 13, 2024 | 2.770 | 2.770 | 2.610 | 2.680 | 209,117 | -0.01(-0.37%) |
May 10, 2024 | 2.770 | 2.790 | 2.563 | 2.690 | 225,065 | -0.08(-2.89%) |
May 09, 2024 | 2.910 | 3.079 | 2.720 | 2.770 | 445,511 | +0.13(+4.92%) |
May 08, 2024 | 2.520 | 2.680 | 2.485 | 2.640 | 78,008 | +0.16(+6.45%) |
May 07, 2024 | 2.730 | 2.730 | 2.440 | 2.480 | 108,187 | -0.27(-9.82%) |
May 06, 2024 | 2.510 | 2.780 | 2.510 | 2.750 | 218,100 | +0.25(+10.00%) |
May 03, 2024 | 2.380 | 2.570 | 2.270 | 2.500 | 341,248 | +0.16(+6.84%) |
May 02, 2024 | 2.400 | 2.453 | 2.270 | 2.340 | 173,142 | -0.07(-2.90%) |
May 01, 2024 | 1.970 | 2.600 | 1.900 | 2.410 | 264,080 | +0.47(+24.23%) |
Apr 30, 2024 | 1.980 | 1.990 | 1.925 | 1.940 | 32,983 | -0.07(-3.48%) |
Apr 29, 2024 | 2.000 | 2.035 | 1.970 | 2.010 | 47,667 | +0.03(+1.52%) |
Apr 26, 2024 | 2.010 | 2.050 | 1.900 | 1.980 | 127,441 | +0.00(+0.00%) |
Apr 25, 2024 | 2.020 | 2.118 | 1.970 | 1.980 | 100,038 | -0.10(-4.81%) |
Apr 24, 2024 | 2.150 | 2.190 | 2.020 | 2.080 | 53,977 | -0.04(-1.89%) |
Apr 23, 2024 | 2.220 | 2.390 | 2.110 | 2.120 | 80,401 | -0.14(-6.19%) |
Apr 22, 2024 | 2.240 | 2.330 | 2.210 | 2.260 | 28,359 | +0.01(+0.44%) |
Apr 19, 2024 | 2.150 | 2.320 | 2.100 | 2.250 | 47,375 | +0.09(+4.17%) |
Apr 18, 2024 | 2.280 | 2.380 | 2.050 | 2.160 | 191,064 | -0.12(-5.26%) |
Apr 17, 2024 | 2.240 | 2.469 | 2.228 | 2.280 | 203,249 | +0.06(+2.70%) |
Apr 16, 2024 | 2.170 | 2.270 | 2.110 | 2.220 | 218,060 | +0.03(+1.37%) |
Apr 15, 2024 | 2.180 | 2.300 | 2.130 | 2.190 | 246,140 | -0.10(-4.37%) |
Apr 12, 2024 | 2.600 | 2.600 | 2.260 | 2.290 | 178,514 | -0.31(-11.92%) |
Apr 11, 2024 | 2.600 | 2.692 | 2.490 | 2.600 | 143,344 | +0.02(+0.78%) |
Apr 10, 2024 | 2.730 | 2.880 | 2.510 | 2.580 | 447,828 | -0.18(-6.52%) |
Apr 09, 2024 | 2.360 | 2.840 | 2.300 | 2.760 | 315,464 | +0.40(+16.95%) |
Apr 08, 2024 | 2.450 | 2.450 | 2.250 | 2.360 | 294,633 | +0.08(+3.51%) |
Apr 05, 2024 | 2.280 | 2.360 | 2.160 | 2.280 | 237,492 | -0.01(-0.44%) |
Apr 04, 2024 | 2.420 | 2.440 | 2.260 | 2.290 | 143,035 | -0.14(-5.76%) |
Apr 03, 2024 | 2.630 | 2.680 | 2.350 | 2.430 | 231,541 | -0.25(-9.33%) |
Apr 02, 2024 | 2.600 | 2.790 | 2.600 | 2.680 | 196,877 | +0.03(+1.13%) |
Apr 01, 2024 | 2.400 | 2.650 | 2.360 | 2.650 | 516,852 | +0.25(+10.42%) |
Mar 28, 2024 | 2.580 | 2.630 | 2.350 | 2.400 | 209,079 | -0.20(-7.69%) |
Mar 27, 2024 | 2.800 | 2.810 | 2.560 | 2.600 | 185,902 | -0.21(-7.47%) |
Mar 26, 2024 | 2.950 | 3.290 | 2.810 | 2.810 | 490,407 | -0.15(-5.07%) |
Mar 25, 2024 | 3.010 | 3.150 | 2.860 | 2.960 | 265,353 | +0.01(+0.34%) |
Mar 22, 2024 | 3.120 | 3.150 | 2.810 | 2.950 | 277,561 | -0.03(-1.01%) |
Mar 21, 2024 | 2.850 | 3.290 | 2.820 | 2.980 | 678,292 | +0.20(+7.19%) |
Mar 20, 2024 | 2.300 | 2.970 | 2.295 | 2.780 | 722,639 | +0.45(+19.31%) |
Mar 19, 2024 | 2.670 | 2.758 | 2.260 | 2.330 | 417,419 | -0.24(-9.34%) |
Mar 18, 2024 | 3.300 | 3.478 | 2.360 | 2.570 | 1,437,029 | -0.64(-19.94%) |
Mar 15, 2024 | 2.030 | 3.250 | 2.030 | 3.210 | 1,967,163 | +0.82(+34.31%) |
Mar 14, 2024 | 2.050 | 2.670 | 1.900 | 2.390 | 5,589,225 | +0.49(+25.79%) |
Mar 13, 2024 | 1.310 | 2.170 | 1.130 | 1.900 | 16,523,755 | +0.97(+104.30%) |
Mar 12, 2024 | 0.8800 | 0.9900 | 0.8500 | 0.9300 | 508,297 | +0.06(+7.37%) |
Mar 11, 2024 | 0.8052 | 0.9300 | 0.7800 | 0.8662 | 62,376 | +0.02(+1.91%) |
Mar 08, 2024 | 0.8300 | 0.8700 | 0.7800 | 0.8500 | 27,741 | +0.02(+2.22%) |
Mar 07, 2024 | 0.7900 | 0.8315 | 0.7601 | 0.8315 | 29,346 | +0.01(+1.53%) |
Mar 06, 2024 | 0.8000 | 0.8381 | 0.7870 | 0.8190 | 33,168 | +0.02(+2.66%) |
Mar 05, 2024 | 0.8400 | 0.8400 | 0.7978 | 0.7978 | 6,770 | -0.03(-3.88%) |
Mar 04, 2024 | 0.8181 | 0.8340 | 0.8002 | 0.8300 | 19,751 | +0.01(+1.32%) |