Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.160 | 2.200 | 2.140 | 2.170 | 75,955 | +0.01(+0.46%) |
May 21, 2024 | 2.200 | 2.200 | 2.135 | 2.160 | 42,355 | -0.04(-1.82%) |
May 20, 2024 | 2.190 | 2.200 | 2.160 | 2.200 | 40,937 | +0.00(+0.00%) |
May 17, 2024 | 2.220 | 2.220 | 2.180 | 2.200 | 75,185 | +0.00(+0.00%) |
May 16, 2024 | 2.230 | 2.230 | 2.180 | 2.200 | 64,009 | -0.03(-1.35%) |
May 15, 2024 | 2.150 | 2.230 | 2.150 | 2.230 | 125,172 | +0.04(+1.83%) |
May 14, 2024 | 2.190 | 2.210 | 2.170 | 2.190 | 91,817 | +0.03(+1.39%) |
May 13, 2024 | 2.200 | 2.200 | 2.160 | 2.160 | 80,910 | -0.04(-1.82%) |
May 10, 2024 | 2.210 | 2.210 | 2.165 | 2.200 | 66,915 | +0.00(+0.00%) |
May 09, 2024 | 2.190 | 2.210 | 2.160 | 2.200 | 171,793 | +0.04(+1.85%) |
May 08, 2024 | 2.090 | 2.190 | 2.070 | 2.160 | 85,562 | +0.03(+1.41%) |
May 07, 2024 | 2.260 | 2.260 | 2.090 | 2.130 | 148,487 | -0.10(-4.48%) |
May 06, 2024 | 2.260 | 2.260 | 2.210 | 2.230 | 130,386 | -0.02(-0.89%) |
May 03, 2024 | 2.240 | 2.270 | 2.160 | 2.250 | 142,711 | +0.04(+1.81%) |
May 02, 2024 | 2.240 | 2.250 | 2.180 | 2.210 | 156,732 | +0.01(+0.45%) |
May 01, 2024 | 2.100 | 2.260 | 2.070 | 2.200 | 220,925 | +0.12(+5.77%) |
Apr 30, 2024 | 2.080 | 2.130 | 2.040 | 2.080 | 109,749 | -0.04(-1.89%) |
Apr 29, 2024 | 2.080 | 2.135 | 2.026 | 2.120 | 86,729 | +0.04(+1.92%) |
Apr 26, 2024 | 2.120 | 2.130 | 2.050 | 2.080 | 77,997 | -0.00(-0.24%) |
Apr 25, 2024 | 2.080 | 2.110 | 2.050 | 2.085 | 95,625 | -0.04(-1.65%) |
Apr 24, 2024 | 2.150 | 2.160 | 2.065 | 2.120 | 91,628 | -0.06(-2.75%) |
Apr 23, 2024 | 2.160 | 2.190 | 2.155 | 2.180 | 90,088 | +0.00(+0.00%) |
Apr 22, 2024 | 2.110 | 2.200 | 2.080 | 2.180 | 120,141 | +0.09(+4.31%) |
Apr 19, 2024 | 1.940 | 2.100 | 1.940 | 2.090 | 137,352 | +0.14(+7.18%) |
Apr 18, 2024 | 2.010 | 2.020 | 1.920 | 1.950 | 160,982 | -0.06(-2.99%) |
Apr 17, 2024 | 2.010 | 2.070 | 1.990 | 2.010 | 73,252 | -0.02(-0.99%) |
Apr 16, 2024 | 2.110 | 2.140 | 2.015 | 2.030 | 87,165 | -0.08(-3.79%) |
Apr 15, 2024 | 2.120 | 2.130 | 2.015 | 2.110 | 94,274 | +0.00(+0.00%) |
Apr 12, 2024 | 1.910 | 2.190 | 1.910 | 2.110 | 135,270 | +0.16(+8.21%) |
Apr 11, 2024 | 2.060 | 2.200 | 1.895 | 1.950 | 352,953 | -0.12(-5.80%) |
Apr 10, 2024 | 2.100 | 2.100 | 2.000 | 2.070 | 203,211 | -0.11(-5.05%) |
Apr 09, 2024 | 2.150 | 2.210 | 2.110 | 2.180 | 89,451 | +0.06(+2.83%) |
Apr 08, 2024 | 2.130 | 2.200 | 2.100 | 2.120 | 97,558 | +0.01(+0.47%) |
Apr 05, 2024 | 2.180 | 2.200 | 2.100 | 2.110 | 119,850 | -0.10(-4.52%) |
Apr 04, 2024 | 2.210 | 2.245 | 2.180 | 2.210 | 157,544 | +0.01(+0.45%) |
Apr 03, 2024 | 2.100 | 2.250 | 2.085 | 2.200 | 188,583 | +0.08(+3.77%) |
Apr 02, 2024 | 2.150 | 2.170 | 2.075 | 2.120 | 122,870 | -0.07(-3.20%) |
Apr 01, 2024 | 2.250 | 2.250 | 2.150 | 2.190 | 129,768 | -0.06(-2.67%) |
Mar 28, 2024 | 2.170 | 2.220 | 2.215 | 2.250 | 379,292 | +0.08(+3.69%) |
Mar 27, 2024 | 1.950 | 2.230 | 1.910 | 2.170 | 401,891 | +0.23(+11.86%) |
Mar 26, 2024 | 1.900 | 1.950 | 1.890 | 1.940 | 147,274 | +0.05(+2.65%) |
Mar 25, 2024 | 1.830 | 1.900 | 1.772 | 1.890 | 174,060 | +0.03(+1.61%) |
Mar 22, 2024 | 1.930 | 1.950 | 1.829 | 1.860 | 100,152 | -0.07(-3.63%) |
Mar 21, 2024 | 1.930 | 1.930 | 1.830 | 1.930 | 241,897 | +0.02(+1.05%) |
Mar 20, 2024 | 1.830 | 1.950 | 1.780 | 1.910 | 253,473 | +0.09(+4.95%) |
Mar 19, 2024 | 1.710 | 1.870 | 1.670 | 1.820 | 332,190 | +0.13(+7.69%) |
Mar 18, 2024 | 1.570 | 1.725 | 1.500 | 1.690 | 247,307 | +0.15(+9.74%) |
Mar 15, 2024 | 1.360 | 1.560 | 1.360 | 1.540 | 827,549 | +0.15(+10.79%) |
Mar 14, 2024 | 1.400 | 1.420 | 1.330 | 1.390 | 142,871 | -0.03(-2.11%) |
Mar 13, 2024 | 1.460 | 1.500 | 1.390 | 1.420 | 105,832 | -0.01(-0.70%) |
Mar 12, 2024 | 1.410 | 1.460 | 1.400 | 1.430 | 171,432 | +0.03(+2.14%) |
Mar 11, 2024 | 1.450 | 1.450 | 1.400 | 1.400 | 72,277 | -0.07(-4.76%) |
Mar 08, 2024 | 1.430 | 1.570 | 1.430 | 1.470 | 232,419 | +0.06(+4.26%) |
Mar 07, 2024 | 1.390 | 1.440 | 1.280 | 1.410 | 398,200 | +0.03(+2.17%) |
Mar 06, 2024 | 1.300 | 1.440 | 1.295 | 1.380 | 149,429 | +0.10(+7.81%) |
Mar 05, 2024 | 1.380 | 1.530 | 1.280 | 1.280 | 268,125 | -0.12(-8.57%) |
Mar 04, 2024 | 1.450 | 1.530 | 1.340 | 1.400 | 306,761 | -0.07(-4.76%) |