Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 1.840 | 1.885 | 1.820 | 1.830 | 413,502 | -0.03(-1.61%) |
May 15, 2024 | 1.800 | 1.890 | 1.780 | 1.860 | 627,367 | +0.08(+4.49%) |
May 14, 2024 | 1.810 | 1.840 | 1.750 | 1.780 | 965,868 | -0.01(-0.56%) |
May 13, 2024 | 1.800 | 1.810 | 1.760 | 1.790 | 623,310 | -0.02(-1.10%) |
May 10, 2024 | 1.870 | 1.890 | 1.760 | 1.810 | 1,047,015 | -0.04(-2.16%) |
May 09, 2024 | 1.820 | 1.900 | 1.800 | 1.850 | 1,047,427 | +0.06(+3.35%) |
May 08, 2024 | 1.800 | 1.875 | 1.790 | 1.790 | 773,234 | -0.05(-2.72%) |
May 07, 2024 | 1.920 | 1.930 | 1.820 | 1.840 | 655,799 | -0.08(-4.17%) |
May 06, 2024 | 1.910 | 1.955 | 1.880 | 1.920 | 1,369,601 | +0.02(+1.05%) |
May 03, 2024 | 2.000 | 2.030 | 1.890 | 1.900 | 884,818 | -0.08(-4.04%) |
May 02, 2024 | 2.020 | 2.050 | 1.960 | 1.980 | 544,831 | -0.04(-1.98%) |
May 01, 2024 | 2.060 | 2.105 | 2.010 | 2.020 | 520,272 | -0.01(-0.49%) |
Apr 30, 2024 | 2.100 | 2.100 | 2.030 | 2.030 | 421,602 | -0.11(-5.14%) |
Apr 29, 2024 | 2.150 | 2.210 | 2.100 | 2.140 | 440,313 | -0.01(-0.47%) |
Apr 26, 2024 | 2.120 | 2.170 | 2.050 | 2.150 | 552,408 | +0.05(+2.38%) |
Apr 25, 2024 | 1.990 | 2.120 | 1.970 | 2.100 | 594,077 | +0.10(+5.00%) |
Apr 24, 2024 | 1.980 | 2.040 | 1.950 | 2.000 | 440,578 | +0.01(+0.50%) |
Apr 23, 2024 | 1.880 | 2.040 | 1.874 | 1.990 | 536,701 | +0.09(+4.74%) |
Apr 22, 2024 | 1.890 | 1.975 | 1.880 | 1.900 | 432,948 | -0.05(-2.56%) |
Apr 19, 2024 | 1.900 | 1.980 | 1.890 | 1.950 | 381,141 | +0.03(+1.56%) |
Apr 18, 2024 | 1.910 | 1.960 | 1.890 | 1.920 | 364,672 | -0.01(-0.52%) |
Apr 17, 2024 | 1.930 | 1.975 | 1.860 | 1.930 | 558,107 | +0.00(+0.00%) |
Apr 16, 2024 | 1.950 | 1.970 | 1.880 | 1.930 | 452,163 | -0.02(-1.03%) |
Apr 15, 2024 | 2.020 | 2.020 | 1.910 | 1.950 | 574,494 | -0.07(-3.47%) |
Apr 12, 2024 | 2.100 | 2.120 | 1.960 | 2.020 | 1,082,486 | -0.01(-0.49%) |
Apr 11, 2024 | 1.950 | 2.080 | 1.930 | 2.030 | 1,058,707 | +0.06(+3.05%) |
Apr 10, 2024 | 1.960 | 2.000 | 1.910 | 1.970 | 396,088 | -0.02(-1.01%) |
Apr 09, 2024 | 2.030 | 2.080 | 1.980 | 1.990 | 571,751 | -0.02(-1.00%) |
Apr 08, 2024 | 2.060 | 2.090 | 1.965 | 2.010 | 650,715 | -0.04(-1.95%) |
Apr 05, 2024 | 2.000 | 2.080 | 1.960 | 2.050 | 721,610 | +0.06(+3.02%) |
Apr 04, 2024 | 2.080 | 2.080 | 1.960 | 1.990 | 844,879 | -0.10(-4.78%) |
Apr 03, 2024 | 1.940 | 2.090 | 1.940 | 2.090 | 888,397 | +0.16(+8.29%) |
Apr 02, 2024 | 1.900 | 1.970 | 1.890 | 1.930 | 534,882 | +0.04(+2.12%) |
Apr 01, 2024 | 1.910 | 1.975 | 1.875 | 1.890 | 592,372 | +0.01(+0.53%) |
Mar 28, 2024 | 1.810 | 1.950 | 1.770 | 1.880 | 1,184,261 | -0.11(-5.53%) |
Mar 27, 2024 | 1.920 | 2.010 | 1.900 | 1.990 | 685,270 | +0.07(+3.65%) |
Mar 26, 2024 | 1.950 | 1.960 | 1.890 | 1.920 | 410,841 | +0.01(+0.52%) |
Mar 25, 2024 | 1.910 | 1.980 | 1.890 | 1.910 | 496,025 | +0.01(+0.53%) |
Mar 22, 2024 | 1.950 | 1.960 | 1.890 | 1.900 | 216,156 | -0.05(-2.56%) |
Mar 21, 2024 | 1.960 | 2.000 | 1.890 | 1.950 | 496,824 | +0.04(+2.09%) |
Mar 20, 2024 | 1.840 | 1.940 | 1.830 | 1.910 | 963,108 | +0.07(+3.80%) |
Mar 19, 2024 | 1.930 | 1.930 | 1.830 | 1.840 | 591,793 | -0.10(-5.15%) |
Mar 18, 2024 | 2.000 | 2.000 | 1.890 | 1.940 | 494,923 | -0.06(-3.00%) |
Mar 15, 2024 | 1.960 | 2.010 | 1.950 | 2.000 | 511,336 | +0.03(+1.52%) |
Mar 14, 2024 | 2.020 | 2.070 | 1.948 | 1.970 | 482,731 | -0.07(-3.43%) |
Mar 13, 2024 | 2.010 | 2.120 | 2.000 | 2.040 | 927,729 | +0.06(+3.03%) |
Mar 12, 2024 | 2.070 | 2.080 | 1.970 | 1.980 | 924,329 | -0.11(-5.26%) |
Mar 11, 2024 | 1.920 | 2.090 | 1.913 | 2.090 | 1,342,790 | +0.20(+10.58%) |
Mar 08, 2024 | 1.860 | 1.935 | 1.840 | 1.890 | 633,712 | +0.04(+2.16%) |
Mar 07, 2024 | 1.880 | 1.890 | 1.790 | 1.850 | 844,665 | +0.00(+0.00%) |
Mar 06, 2024 | 1.870 | 1.925 | 1.845 | 1.850 | 661,719 | +0.01(+0.54%) |
Mar 05, 2024 | 1.850 | 1.880 | 1.810 | 1.840 | 563,851 | +0.00(+0.00%) |
Mar 04, 2024 | 1.770 | 1.850 | 1.740 | 1.840 | 861,401 | +0.09(+5.14%) |