Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.780 | 1.813 | 1.620 | 1.640 | 49,961 | -0.14(-7.87%) |
May 16, 2024 | 1.890 | 1.890 | 1.780 | 1.780 | 28,495 | -0.13(-6.81%) |
May 15, 2024 | 1.850 | 1.910 | 1.797 | 1.910 | 32,431 | +0.04(+2.14%) |
May 14, 2024 | 1.880 | 1.920 | 1.790 | 1.870 | 26,770 | +0.01(+0.54%) |
May 13, 2024 | 1.870 | 1.940 | 1.800 | 1.860 | 88,252 | -0.01(-0.53%) |
May 10, 2024 | 1.960 | 1.990 | 1.810 | 1.870 | 111,251 | -0.13(-6.50%) |
May 09, 2024 | 1.960 | 2.020 | 1.853 | 2.000 | 56,152 | +0.03(+1.52%) |
May 08, 2024 | 1.780 | 1.970 | 1.770 | 1.970 | 90,477 | +0.08(+4.23%) |
May 07, 2024 | 1.750 | 1.980 | 1.740 | 1.890 | 103,818 | +0.11(+6.18%) |
May 06, 2024 | 1.780 | 1.900 | 1.770 | 1.780 | 59,020 | +0.00(+0.00%) |
May 03, 2024 | 1.780 | 1.900 | 1.750 | 1.780 | 73,560 | +0.02(+1.14%) |
May 02, 2024 | 1.920 | 1.920 | 1.670 | 1.760 | 184,380 | -0.17(-8.81%) |
May 01, 2024 | 1.610 | 1.930 | 1.580 | 1.930 | 217,198 | +0.33(+20.62%) |
Apr 30, 2024 | 1.460 | 1.700 | 1.450 | 1.600 | 202,656 | +0.03(+1.91%) |
Apr 29, 2024 | 1.400 | 1.720 | 1.400 | 1.570 | 512,706 | +0.16(+11.35%) |
Apr 26, 2024 | 1.680 | 1.690 | 1.410 | 1.410 | 1,119,584 | -0.41(-22.53%) |
Apr 25, 2024 | 1.720 | 2.190 | 1.370 | 1.820 | 44,297,092 | +0.79(+76.70%) |
Apr 23, 2024 | 1.030 | 929 | -0.05(-4.72%) | |||
Apr 22, 2024 | 1.080 | 1.081 | 1.081 | 1.081 | 2,540 | +0.00(+0.09%) |
Apr 19, 2024 | 1.040 | 1.090 | 1.040 | 1.080 | 1,333 | +0.05(+4.85%) |
Apr 18, 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1,340 | -0.07(-6.36%) |
Apr 17, 2024 | 1.090 | 1.100 | 1.090 | 1.100 | 2,271 | -0.02(-1.79%) |
Apr 12, 2024 | 1.120 | 76 | +0.02(+1.36%) | |||
Apr 11, 2024 | 1.160 | 1.160 | 1.090 | 1.105 | 973 | -0.06(-5.56%) |
Apr 10, 2024 | 1.050 | 1.170 | 1.050 | 1.170 | 3,784 | +0.12(+11.43%) |
Apr 09, 2024 | 1.090 | 1.110 | 1.050 | 1.050 | 3,081 | -0.09(-7.89%) |
Apr 08, 2024 | 1.100 | 1.160 | 1.030 | 1.140 | 28,145 | +0.06(+5.56%) |
Apr 05, 2024 | 1.145 | 1.145 | 1.080 | 1.080 | 6,369 | -0.14(-11.48%) |
Apr 04, 2024 | 1.030 | 1.229 | 1.030 | 1.220 | 48,400 | +0.10(+8.93%) |
Apr 02, 2024 | 1.120 | 49 | +0.02(+1.82%) | |||
Apr 01, 2024 | 1.200 | 1.200 | 1.100 | 1.100 | 3,232 | -0.10(-8.33%) |
Mar 28, 2024 | 1.160 | 1.293 | 1.160 | 1.200 | 33,056 | +0.04(+3.45%) |
Mar 27, 2024 | 1.020 | 1.160 | 1.020 | 1.160 | 27,166 | +0.12(+11.54%) |
Mar 26, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 12,219 | -0.04(-3.70%) |
Mar 25, 2024 | 1.080 | 1.095 | 1.080 | 1.080 | 4,250 | -0.02(-1.82%) |
Mar 22, 2024 | 1.100 | 1.100 | 1.080 | 1.100 | 12,727 | -0.09(-7.56%) |
Mar 21, 2024 | 1.160 | 1.190 | 1.100 | 1.190 | 19,385 | +0.09(+8.18%) |
Mar 20, 2024 | 1.110 | 1.110 | 1.100 | 1.100 | 2,143 | +0.00(+0.00%) |
Mar 19, 2024 | 1.155 | 1.194 | 1.100 | 1.100 | 13,843 | -0.02(-1.79%) |
Mar 18, 2024 | 1.166 | 1.166 | 1.100 | 1.120 | 2,732 | -0.03(-2.61%) |
Mar 15, 2024 | 1.139 | 1.190 | 1.100 | 1.150 | 4,783 | +0.05(+4.55%) |
Mar 14, 2024 | 1.100 | 1.120 | 1.100 | 1.100 | 14,915 | +0.00(+0.00%) |
Mar 13, 2024 | 1.100 | 1.150 | 1.100 | 1.100 | 15,223 | -0.02(-1.79%) |
Mar 12, 2024 | 1.120 | 1.180 | 1.120 | 1.120 | 4,189 | +0.00(+0.00%) |
Mar 11, 2024 | 1.170 | 1.170 | 1.120 | 1.120 | 8,160 | +0.00(+0.00%) |
Mar 08, 2024 | 1.210 | 1.210 | 1.120 | 1.120 | 6,520 | -0.08(-6.67%) |
Mar 07, 2024 | 1.150 | 1.250 | 1.150 | 1.200 | 2,621 | -0.04(-2.83%) |
Mar 06, 2024 | 1.220 | 1.235 | 1.160 | 1.235 | 1,426 | -0.03(-2.76%) |
Mar 05, 2024 | 1.200 | 1.270 | 1.150 | 1.270 | 6,945 | +0.12(+10.43%) |
Mar 04, 2024 | 1.300 | 1.300 | 1.150 | 1.150 | 2,737 | -0.07(-5.74%) |