Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.080 | 2.080 | 1.970 | 1.990 | 63,898 | -0.01(-0.50%) |
May 30, 2024 | 2.000 | 2.070 | 1.970 | 2.000 | 17,918 | -0.03(-1.48%) |
May 29, 2024 | 2.010 | 2.090 | 2.000 | 2.030 | 34,902 | +0.01(+0.50%) |
May 28, 2024 | 2.020 | 2.060 | 2.010 | 2.020 | 21,190 | -0.02(-0.98%) |
May 24, 2024 | 2.010 | 2.040 | 1.880 | 2.040 | 75,096 | +0.06(+3.03%) |
May 23, 2024 | 2.080 | 2.080 | 1.930 | 1.980 | 36,450 | -0.02(-1.00%) |
May 22, 2024 | 2.050 | 2.090 | 1.920 | 2.000 | 74,336 | +0.01(+0.50%) |
May 21, 2024 | 2.000 | 2.065 | 1.980 | 1.990 | 25,567 | +0.02(+1.02%) |
May 20, 2024 | 2.040 | 2.070 | 1.970 | 1.970 | 28,394 | -0.10(-4.83%) |
May 17, 2024 | 2.170 | 2.170 | 2.050 | 2.070 | 34,348 | -0.06(-2.82%) |
May 16, 2024 | 2.040 | 2.200 | 2.032 | 2.130 | 50,500 | +0.07(+3.40%) |
May 15, 2024 | 2.000 | 2.090 | 1.970 | 2.060 | 51,684 | +0.03(+1.48%) |
May 14, 2024 | 1.920 | 2.036 | 1.920 | 2.030 | 56,347 | +0.13(+6.84%) |
May 13, 2024 | 1.880 | 2.000 | 1.870 | 1.900 | 132,490 | +0.02(+1.06%) |
May 10, 2024 | 2.010 | 2.010 | 1.840 | 1.880 | 156,029 | -0.07(-3.59%) |
May 09, 2024 | 1.900 | 2.046 | 1.900 | 1.950 | 111,888 | +0.05(+2.63%) |
May 08, 2024 | 2.000 | 2.000 | 1.870 | 1.900 | 32,470 | -0.06(-3.06%) |
May 07, 2024 | 2.040 | 2.060 | 1.895 | 1.960 | 75,261 | -0.08(-3.92%) |
May 06, 2024 | 2.000 | 2.090 | 1.960 | 2.040 | 56,974 | +0.10(+5.15%) |
May 03, 2024 | 1.840 | 1.970 | 1.840 | 1.940 | 63,157 | +0.07(+3.74%) |
May 02, 2024 | 1.960 | 2.004 | 1.820 | 1.870 | 70,930 | -0.08(-4.10%) |
May 01, 2024 | 2.150 | 2.150 | 1.912 | 1.950 | 224,853 | -0.11(-5.57%) |
Apr 30, 2024 | 2.250 | 2.250 | 2.045 | 2.065 | 112,226 | -0.19(-8.22%) |
Apr 29, 2024 | 2.630 | 2.650 | 2.210 | 2.250 | 212,418 | -0.18(-7.52%) |
Apr 26, 2024 | 2.400 | 2.500 | 2.360 | 2.433 | 40,285 | +0.07(+3.09%) |
Apr 25, 2024 | 2.290 | 2.430 | 2.260 | 2.360 | 35,732 | +0.03(+1.29%) |
Apr 24, 2024 | 2.310 | 2.390 | 2.250 | 2.330 | 83,322 | +0.06(+2.64%) |
Apr 23, 2024 | 2.260 | 2.420 | 2.160 | 2.270 | 60,951 | +0.06(+2.71%) |
Apr 22, 2024 | 2.120 | 2.240 | 2.111 | 2.210 | 99,287 | -0.04(-1.78%) |
Apr 19, 2024 | 2.290 | 2.370 | 2.190 | 2.250 | 69,803 | -0.01(-0.44%) |
Apr 18, 2024 | 2.360 | 2.540 | 2.250 | 2.260 | 129,195 | -0.09(-3.83%) |
Apr 17, 2024 | 2.540 | 2.800 | 2.350 | 2.350 | 146,034 | -0.27(-10.31%) |
Apr 16, 2024 | 2.510 | 2.750 | 2.350 | 2.620 | 130,503 | +0.03(+1.16%) |
Apr 15, 2024 | 2.840 | 3.020 | 2.550 | 2.590 | 341,957 | -0.52(-16.72%) |
Apr 12, 2024 | 3.100 | 3.290 | 2.790 | 3.110 | 1,514,583 | -0.96(-23.59%) |
Apr 11, 2024 | 2.290 | 4.900 | 2.208 | 4.070 | 9,010,512 | +1.80(+79.30%) |
Apr 10, 2024 | 2.310 | 2.350 | 2.160 | 2.270 | 17,068 | -0.04(-1.73%) |
Apr 09, 2024 | 2.400 | 2.400 | 2.210 | 2.310 | 31,432 | -0.11(-4.55%) |
Apr 08, 2024 | 2.180 | 2.600 | 2.180 | 2.420 | 37,861 | +0.15(+6.61%) |
Apr 05, 2024 | 2.290 | 2.350 | 2.200 | 2.270 | 27,222 | -0.01(-0.44%) |
Apr 04, 2024 | 2.430 | 2.445 | 2.250 | 2.280 | 23,197 | -0.05(-2.15%) |
Apr 03, 2024 | 2.260 | 2.449 | 2.175 | 2.330 | 56,511 | +0.03(+1.30%) |
Apr 02, 2024 | 2.380 | 2.470 | 2.150 | 2.300 | 60,297 | -0.06(-2.54%) |
Apr 01, 2024 | 2.480 | 2.510 | 2.303 | 2.360 | 12,171 | -0.08(-3.28%) |
Mar 28, 2024 | 2.400 | 2.590 | 2.381 | 2.440 | 54,382 | +0.13(+5.63%) |
Mar 27, 2024 | 2.370 | 2.460 | 2.220 | 2.310 | 51,663 | +0.03(+1.32%) |
Mar 26, 2024 | 2.270 | 2.380 | 2.210 | 2.280 | 28,117 | +0.05(+2.24%) |
Mar 25, 2024 | 2.280 | 2.390 | 2.150 | 2.230 | 31,691 | -0.02(-0.89%) |
Mar 22, 2024 | 2.570 | 2.760 | 2.120 | 2.250 | 183,188 | -0.03(-1.32%) |
Mar 21, 2024 | 1.700 | 2.310 | 1.700 | 2.280 | 348,773 | +0.61(+36.53%) |
Mar 20, 2024 | 1.810 | 1.880 | 1.530 | 1.670 | 133,386 | -0.23(-12.11%) |
Mar 19, 2024 | 2.000 | 2.090 | 1.870 | 1.900 | 36,060 | -0.08(-4.04%) |
Mar 18, 2024 | 2.020 | 2.180 | 1.920 | 1.980 | 62,644 | -0.12(-5.71%) |
Mar 15, 2024 | 2.060 | 2.230 | 1.920 | 2.100 | 51,915 | +0.09(+4.48%) |
Mar 14, 2024 | 2.310 | 2.400 | 2.000 | 2.010 | 58,967 | -0.30(-12.99%) |
Mar 13, 2024 | 2.400 | 2.431 | 2.310 | 2.310 | 29,121 | -0.04(-1.70%) |
Mar 12, 2024 | 2.320 | 2.480 | 2.320 | 2.350 | 29,964 | +0.01(+0.43%) |
Mar 11, 2024 | 2.560 | 2.560 | 2.330 | 2.340 | 36,542 | -0.16(-6.40%) |
Mar 08, 2024 | 2.550 | 2.600 | 2.450 | 2.500 | 63,349 | -0.10(-3.85%) |
Mar 07, 2024 | 2.750 | 2.750 | 2.600 | 2.600 | 22,408 | -0.17(-6.14%) |
Mar 06, 2024 | 2.860 | 2.880 | 2.610 | 2.770 | 28,115 | -0.01(-0.36%) |
Mar 05, 2024 | 2.730 | 2.920 | 2.730 | 2.780 | 28,308 | -0.03(-1.07%) |
Mar 04, 2024 | 2.550 | 2.900 | 2.550 | 2.810 | 37,355 | +0.20(+7.66%) |