Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.010 | 2.080 | 1.910 | 1.940 | 263,165 | -0.04(-2.02%) |
May 23, 2024 | 1.940 | 2.018 | 1.930 | 1.980 | 27,041 | -0.02(-1.00%) |
May 22, 2024 | 2.000 | 2.020 | 1.940 | 2.000 | 77,741 | +0.03(+1.52%) |
May 21, 2024 | 2.030 | 2.030 | 1.910 | 1.970 | 34,545 | -0.03(-1.50%) |
May 20, 2024 | 2.100 | 2.100 | 1.950 | 2.000 | 69,747 | -0.10(-4.76%) |
May 17, 2024 | 2.020 | 2.120 | 1.960 | 2.100 | 65,813 | +0.08(+3.96%) |
May 16, 2024 | 2.190 | 2.190 | 2.015 | 2.020 | 38,606 | -0.04(-1.94%) |
May 15, 2024 | 2.210 | 2.250 | 1.990 | 2.060 | 275,850 | -0.15(-6.79%) |
May 14, 2024 | 2.240 | 2.350 | 2.190 | 2.210 | 55,170 | -0.04(-1.78%) |
May 13, 2024 | 2.240 | 2.295 | 2.150 | 2.250 | 77,845 | +0.01(+0.45%) |
May 10, 2024 | 2.630 | 2.630 | 2.140 | 2.240 | 159,149 | -0.14(-5.88%) |
May 09, 2024 | 2.640 | 2.669 | 2.380 | 2.380 | 113,314 | -0.26(-9.85%) |
May 08, 2024 | 2.600 | 2.675 | 2.452 | 2.640 | 36,890 | +0.16(+6.45%) |
May 07, 2024 | 2.410 | 2.656 | 2.410 | 2.480 | 42,855 | -0.04(-1.39%) |
May 06, 2024 | 2.370 | 2.599 | 2.350 | 2.515 | 217,629 | +0.18(+7.48%) |
May 03, 2024 | 2.390 | 2.390 | 2.300 | 2.340 | 29,453 | -0.09(-3.87%) |
May 02, 2024 | 2.190 | 2.470 | 2.126 | 2.434 | 202,457 | +0.34(+16.46%) |
May 01, 2024 | 2.030 | 2.370 | 2.000 | 2.090 | 213,924 | +0.06(+2.96%) |
Apr 30, 2024 | 2.020 | 2.140 | 2.010 | 2.030 | 86,649 | -0.04(-1.93%) |
Apr 29, 2024 | 2.100 | 2.170 | 1.994 | 2.070 | 97,730 | -0.11(-5.05%) |
Apr 26, 2024 | 2.150 | 2.210 | 2.060 | 2.180 | 45,685 | +0.05(+2.35%) |
Apr 25, 2024 | 2.090 | 2.170 | 2.060 | 2.130 | 40,259 | -0.01(-0.47%) |
Apr 24, 2024 | 2.100 | 2.240 | 2.076 | 2.140 | 27,376 | +0.02(+0.71%) |
Apr 23, 2024 | 2.140 | 2.220 | 2.100 | 2.125 | 26,375 | +0.04(+1.67%) |
Apr 22, 2024 | 2.340 | 2.390 | 2.070 | 2.090 | 99,292 | -0.24(-10.30%) |
Apr 19, 2024 | 2.430 | 2.455 | 2.300 | 2.330 | 25,982 | -0.15(-6.05%) |
Apr 18, 2024 | 2.540 | 2.540 | 2.401 | 2.480 | 36,126 | +0.00(+0.00%) |
Apr 17, 2024 | 2.230 | 2.580 | 2.151 | 2.480 | 181,497 | +0.29(+13.50%) |
Apr 16, 2024 | 2.000 | 2.330 | 1.751 | 2.185 | 259,053 | +0.14(+6.59%) |
Apr 15, 2024 | 2.210 | 2.240 | 2.020 | 2.050 | 85,770 | -0.18(-8.07%) |
Apr 12, 2024 | 2.400 | 2.410 | 2.130 | 2.230 | 145,938 | -0.13(-5.51%) |
Apr 11, 2024 | 2.350 | 2.390 | 2.236 | 2.360 | 46,984 | +0.06(+2.61%) |
Apr 10, 2024 | 2.250 | 2.440 | 2.180 | 2.300 | 99,077 | +0.03(+1.32%) |
Apr 09, 2024 | 2.240 | 2.480 | 2.200 | 2.270 | 153,925 | +0.03(+1.34%) |
Apr 08, 2024 | 2.300 | 2.300 | 2.190 | 2.240 | 45,996 | -0.03(-1.32%) |
Apr 05, 2024 | 2.310 | 2.390 | 2.200 | 2.270 | 224,569 | -0.06(-2.58%) |
Apr 04, 2024 | 2.600 | 2.650 | 2.300 | 2.330 | 182,533 | -0.16(-6.43%) |
Apr 03, 2024 | 2.810 | 2.930 | 2.450 | 2.490 | 224,255 | -0.32(-11.39%) |
Apr 02, 2024 | 2.750 | 2.965 | 2.630 | 2.810 | 382,458 | +0.13(+4.85%) |
Apr 01, 2024 | 2.410 | 2.789 | 2.410 | 2.680 | 339,045 | +0.24(+9.84%) |
Mar 28, 2024 | 2.210 | 2.720 | 2.172 | 2.440 | 705,478 | +0.36(+17.31%) |
Mar 27, 2024 | 2.370 | 2.470 | 2.050 | 2.080 | 291,466 | -0.29(-12.24%) |
Mar 26, 2024 | 2.080 | 2.550 | 2.040 | 2.370 | 481,053 | +0.33(+16.18%) |
Mar 25, 2024 | 2.150 | 2.240 | 2.040 | 2.040 | 205,017 | -0.12(-5.56%) |
Mar 22, 2024 | 2.260 | 2.340 | 2.120 | 2.160 | 204,173 | +0.01(+0.47%) |
Mar 21, 2024 | 2.150 | 2.220 | 2.080 | 2.150 | 93,846 | +0.02(+0.94%) |
Mar 20, 2024 | 2.130 | 2.200 | 2.040 | 2.130 | 318,278 | -0.08(-3.62%) |
Mar 19, 2024 | 2.250 | 2.320 | 2.100 | 2.210 | 193,424 | -0.11(-4.74%) |
Mar 18, 2024 | 2.620 | 2.660 | 2.180 | 2.320 | 346,344 | -0.34(-12.78%) |
Mar 15, 2024 | 2.280 | 2.699 | 2.280 | 2.660 | 325,011 | +0.29(+12.24%) |
Mar 14, 2024 | 2.680 | 2.930 | 2.250 | 2.370 | 584,995 | -0.28(-10.57%) |
Mar 13, 2024 | 2.260 | 2.820 | 2.260 | 2.650 | 899,791 | +0.39(+17.26%) |
Mar 12, 2024 | 2.000 | 2.350 | 1.750 | 2.260 | 903,081 | +0.30(+15.31%) |
Mar 11, 2024 | 1.890 | 2.400 | 1.860 | 1.960 | 3,532,104 | +0.21(+12.00%) |
Mar 08, 2024 | 1.650 | 1.820 | 1.600 | 1.750 | 1,154,259 | +0.10(+6.06%) |
Mar 07, 2024 | 1.960 | 1.990 | 1.560 | 1.650 | 853,891 | -0.32(-16.24%) |
Mar 06, 2024 | 1.650 | 2.160 | 1.500 | 1.970 | 6,649,343 | +0.44(+28.76%) |
Mar 05, 2024 | 1.520 | 1.555 | 1.463 | 1.530 | 2,485,798 | +0.06(+4.08%) |
Mar 04, 2024 | 1.590 | 1.600 | 1.413 | 1.470 | 81,939 | -0.13(-8.13%) |