Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.600 | 1.680 | 1.600 | 1.630 | 496,426 | +0.02(+1.24%) |
May 21, 2024 | 1.620 | 1.710 | 1.585 | 1.610 | 519,755 | -0.01(-0.62%) |
May 20, 2024 | 1.610 | 1.640 | 1.530 | 1.620 | 635,811 | +0.02(+1.25%) |
May 17, 2024 | 1.580 | 1.680 | 1.575 | 1.600 | 1,057,922 | +0.03(+1.91%) |
May 16, 2024 | 1.430 | 1.590 | 1.400 | 1.570 | 846,595 | +0.17(+12.14%) |
May 15, 2024 | 1.410 | 1.530 | 1.380 | 1.400 | 2,665,164 | +0.07(+5.26%) |
May 14, 2024 | 1.490 | 1.510 | 1.330 | 1.330 | 1,225,425 | -0.11(-7.64%) |
May 13, 2024 | 1.500 | 1.555 | 1.430 | 1.440 | 877,398 | -0.03(-2.04%) |
May 10, 2024 | 1.730 | 1.730 | 1.460 | 1.470 | 939,720 | -0.16(-9.82%) |
May 09, 2024 | 1.660 | 1.700 | 1.620 | 1.630 | 440,942 | -0.02(-1.21%) |
May 08, 2024 | 1.700 | 1.810 | 1.630 | 1.650 | 1,000,137 | -0.08(-4.62%) |
May 07, 2024 | 1.670 | 1.865 | 1.660 | 1.730 | 1,612,871 | +0.04(+2.37%) |
May 06, 2024 | 1.490 | 1.710 | 1.490 | 1.690 | 3,095,205 | +0.24(+16.55%) |
May 03, 2024 | 1.450 | 1.560 | 1.400 | 1.450 | 4,866,272 | +0.04(+2.84%) |
May 02, 2024 | 1.510 | 1.550 | 1.390 | 1.410 | 4,873,823 | -0.11(-7.24%) |
May 01, 2024 | 1.550 | 1.630 | 1.510 | 1.520 | 3,889,252 | +0.03(+2.01%) |
Apr 30, 2024 | 1.590 | 1.680 | 1.450 | 1.490 | 2,120,455 | -0.10(-6.29%) |
Apr 29, 2024 | 1.700 | 1.765 | 1.590 | 1.590 | 1,605,446 | -0.09(-5.36%) |
Apr 26, 2024 | 1.810 | 1.825 | 1.660 | 1.680 | 1,251,696 | -0.13(-7.18%) |
Apr 25, 2024 | 1.890 | 1.950 | 1.800 | 1.810 | 850,798 | -0.06(-3.47%) |
Apr 24, 2024 | 2.070 | 2.080 | 1.865 | 1.875 | 1,478,176 | -0.23(-10.71%) |
Apr 23, 2024 | 2.140 | 2.250 | 2.070 | 2.100 | 1,130,429 | +0.10(+5.00%) |
Apr 22, 2024 | 2.000 | 2.045 | 1.955 | 2.000 | 324,703 | +0.05(+2.56%) |
Apr 19, 2024 | 2.010 | 2.035 | 1.900 | 1.950 | 727,752 | -0.07(-3.70%) |
Apr 18, 2024 | 2.290 | 2.290 | 2.005 | 2.025 | 929,966 | -0.25(-10.79%) |
Apr 17, 2024 | 2.220 | 2.350 | 2.215 | 2.270 | 760,773 | +0.08(+3.65%) |
Apr 16, 2024 | 2.160 | 2.200 | 2.139 | 2.190 | 171,891 | -0.01(-0.45%) |
Apr 15, 2024 | 2.160 | 2.260 | 2.130 | 2.200 | 495,245 | +0.04(+1.85%) |
Apr 12, 2024 | 2.200 | 2.215 | 2.140 | 2.160 | 416,385 | -0.08(-3.57%) |
Apr 11, 2024 | 2.180 | 2.295 | 2.130 | 2.240 | 874,525 | +0.09(+4.19%) |
Apr 10, 2024 | 2.200 | 2.210 | 2.130 | 2.150 | 399,875 | -0.14(-6.11%) |
Apr 09, 2024 | 2.200 | 2.310 | 2.195 | 2.290 | 486,604 | +0.11(+5.05%) |
Apr 08, 2024 | 2.220 | 2.260 | 2.133 | 2.180 | 645,702 | -0.07(-3.11%) |
Apr 05, 2024 | 2.290 | 2.300 | 2.219 | 2.250 | 288,769 | -0.03(-1.32%) |
Apr 04, 2024 | 2.280 | 2.400 | 2.230 | 2.280 | 438,004 | +0.02(+0.88%) |
Apr 03, 2024 | 2.330 | 2.340 | 2.245 | 2.260 | 456,528 | -0.10(-4.24%) |
Apr 02, 2024 | 2.350 | 2.370 | 2.290 | 2.360 | 1,535,445 | -0.04(-1.67%) |
Apr 01, 2024 | 2.350 | 2.430 | 2.280 | 2.400 | 669,967 | +0.05(+2.13%) |
Mar 28, 2024 | 2.330 | 2.395 | 2.310 | 2.350 | 534,078 | +0.02(+0.86%) |
Mar 27, 2024 | 2.260 | 2.340 | 2.200 | 2.330 | 613,258 | +0.09(+4.02%) |
Mar 26, 2024 | 2.290 | 2.290 | 2.115 | 2.240 | 804,996 | +0.04(+1.82%) |
Mar 25, 2024 | 2.160 | 2.345 | 2.160 | 2.200 | 645,344 | +0.01(+0.46%) |
Mar 22, 2024 | 2.060 | 2.240 | 2.020 | 2.190 | 944,774 | +0.15(+7.35%) |
Mar 21, 2024 | 2.140 | 2.220 | 2.030 | 2.040 | 1,743,729 | -0.10(-4.67%) |
Mar 20, 2024 | 2.220 | 2.250 | 2.060 | 2.140 | 1,660,499 | +0.11(+5.42%) |
Mar 19, 2024 | 1.970 | 2.060 | 1.930 | 2.030 | 1,116,710 | +0.08(+4.10%) |
Mar 18, 2024 | 2.010 | 2.060 | 1.880 | 1.950 | 1,173,011 | -0.05(-2.50%) |
Mar 15, 2024 | 2.080 | 2.120 | 2.000 | 2.000 | 6,485,265 | -0.05(-2.44%) |
Mar 14, 2024 | 2.250 | 2.295 | 2.050 | 2.050 | 1,683,000 | -0.20(-8.89%) |
Mar 13, 2024 | 2.360 | 2.420 | 2.240 | 2.250 | 809,144 | -0.11(-4.66%) |
Mar 12, 2024 | 2.460 | 2.480 | 2.340 | 2.360 | 833,230 | -0.10(-4.07%) |
Mar 11, 2024 | 2.430 | 2.510 | 2.425 | 2.460 | 2,734,385 | +0.03(+1.23%) |
Mar 08, 2024 | 2.410 | 2.515 | 2.410 | 2.430 | 4,307,523 | +0.04(+1.67%) |
Mar 07, 2024 | 2.420 | 2.450 | 2.360 | 2.390 | 497,023 | -0.01(-0.42%) |
Mar 06, 2024 | 2.320 | 2.420 | 2.320 | 2.400 | 589,683 | +0.08(+3.45%) |
Mar 05, 2024 | 2.370 | 2.400 | 2.250 | 2.320 | 846,099 | -0.06(-2.52%) |
Mar 04, 2024 | 2.450 | 2.540 | 2.261 | 2.380 | 1,322,131 | -0.02(-0.83%) |