Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.650 | 1.690 | 1.580 | 1.620 | 161,454 | -0.01(-0.61%) |
May 23, 2024 | 1.710 | 1.720 | 1.560 | 1.630 | 291,201 | -0.05(-2.98%) |
May 22, 2024 | 1.720 | 1.760 | 1.670 | 1.680 | 146,040 | -0.08(-4.55%) |
May 21, 2024 | 1.860 | 1.940 | 1.680 | 1.760 | 260,283 | -0.08(-4.35%) |
May 20, 2024 | 1.730 | 1.870 | 1.651 | 1.840 | 346,966 | +0.09(+5.14%) |
May 17, 2024 | 1.720 | 1.790 | 1.600 | 1.750 | 653,747 | +0.17(+10.76%) |
May 16, 2024 | 1.660 | 1.710 | 1.570 | 1.580 | 372,306 | -0.09(-5.39%) |
May 15, 2024 | 1.710 | 1.720 | 1.650 | 1.670 | 190,068 | -0.02(-1.18%) |
May 14, 2024 | 1.680 | 1.776 | 1.660 | 1.690 | 254,527 | +0.03(+1.81%) |
May 13, 2024 | 1.700 | 1.730 | 1.655 | 1.660 | 166,073 | -0.05(-2.92%) |
May 10, 2024 | 1.730 | 1.830 | 1.610 | 1.710 | 406,211 | +0.03(+1.79%) |
May 09, 2024 | 1.720 | 1.720 | 1.640 | 1.680 | 108,330 | -0.05(-2.89%) |
May 08, 2024 | 1.710 | 1.740 | 1.620 | 1.730 | 262,292 | +0.01(+0.58%) |
May 07, 2024 | 1.710 | 1.760 | 1.700 | 1.720 | 157,964 | +0.00(+0.00%) |
May 06, 2024 | 1.750 | 1.830 | 1.690 | 1.720 | 189,231 | -0.05(-2.82%) |
May 03, 2024 | 1.770 | 1.770 | 1.734 | 1.770 | 110,624 | +0.05(+2.91%) |
May 02, 2024 | 1.750 | 1.760 | 1.680 | 1.720 | 113,132 | +0.00(+0.00%) |
May 01, 2024 | 1.760 | 1.770 | 1.680 | 1.720 | 261,742 | -0.06(-3.37%) |
Apr 30, 2024 | 1.860 | 1.860 | 1.730 | 1.780 | 292,036 | -0.08(-4.30%) |
Apr 29, 2024 | 1.900 | 1.915 | 1.840 | 1.860 | 90,402 | +0.01(+0.54%) |
Apr 26, 2024 | 1.880 | 1.890 | 1.810 | 1.850 | 95,036 | +0.01(+0.54%) |
Apr 25, 2024 | 1.830 | 1.899 | 1.800 | 1.840 | 80,988 | -0.01(-0.54%) |
Apr 24, 2024 | 1.830 | 1.860 | 1.800 | 1.850 | 217,227 | +0.02(+1.09%) |
Apr 23, 2024 | 1.830 | 1.870 | 1.810 | 1.830 | 83,628 | +0.02(+1.10%) |
Apr 22, 2024 | 1.770 | 1.820 | 1.770 | 1.810 | 132,956 | +0.00(+0.00%) |
Apr 19, 2024 | 1.890 | 1.890 | 1.780 | 1.810 | 305,998 | -0.08(-4.23%) |
Apr 18, 2024 | 1.920 | 1.940 | 1.870 | 1.890 | 157,306 | -0.02(-1.05%) |
Apr 17, 2024 | 1.970 | 1.980 | 1.860 | 1.910 | 285,020 | -0.07(-3.54%) |
Apr 16, 2024 | 2.000 | 2.023 | 1.910 | 1.980 | 159,933 | -0.01(-0.50%) |
Apr 15, 2024 | 2.010 | 2.010 | 1.921 | 1.990 | 176,239 | -0.01(-0.50%) |
Apr 12, 2024 | 2.050 | 2.050 | 1.990 | 2.000 | 234,343 | -0.04(-1.96%) |
Apr 11, 2024 | 2.120 | 2.140 | 2.040 | 2.040 | 279,282 | -0.11(-5.12%) |
Apr 10, 2024 | 2.100 | 2.240 | 2.070 | 2.150 | 257,379 | +0.05(+2.38%) |
Apr 09, 2024 | 2.260 | 2.270 | 2.100 | 2.100 | 486,336 | -0.14(-6.25%) |
Apr 08, 2024 | 2.390 | 2.420 | 2.220 | 2.240 | 305,215 | -0.14(-5.88%) |
Apr 05, 2024 | 2.410 | 2.580 | 2.350 | 2.380 | 437,134 | -0.02(-0.83%) |
Apr 04, 2024 | 2.440 | 2.620 | 2.340 | 2.400 | 448,024 | -0.07(-2.83%) |
Apr 03, 2024 | 2.360 | 2.590 | 2.340 | 2.470 | 450,773 | +0.01(+0.41%) |
Apr 02, 2024 | 2.200 | 2.550 | 2.200 | 2.460 | 949,141 | +0.13(+5.58%) |
Apr 01, 2024 | 2.150 | 2.410 | 2.050 | 2.330 | 977,053 | +0.20(+9.39%) |
Mar 28, 2024 | 2.220 | 2.270 | 2.120 | 2.130 | 878,366 | +0.01(+0.47%) |
Mar 27, 2024 | 2.220 | 2.220 | 2.110 | 2.120 | 797,756 | -0.08(-3.64%) |
Mar 26, 2024 | 2.350 | 2.350 | 2.160 | 2.200 | 753,830 | -0.13(-5.58%) |
Mar 25, 2024 | 2.400 | 2.440 | 2.260 | 2.330 | 885,832 | -0.01(-0.43%) |
Mar 22, 2024 | 2.620 | 2.730 | 2.330 | 2.340 | 1,120,974 | -0.29(-11.03%) |
Mar 21, 2024 | 2.640 | 2.880 | 2.580 | 2.630 | 1,250,044 | -0.03(-1.13%) |
Mar 20, 2024 | 2.420 | 2.740 | 2.280 | 2.660 | 1,501,623 | +0.29(+12.24%) |
Mar 19, 2024 | 2.600 | 2.600 | 2.190 | 2.370 | 2,194,368 | -0.44(-15.66%) |
Mar 18, 2024 | 2.850 | 2.890 | 2.610 | 2.810 | 2,301,087 | -0.02(-0.71%) |
Mar 15, 2024 | 2.790 | 3.150 | 2.550 | 2.830 | 21,259,722 | +0.41(+16.94%) |
Mar 14, 2024 | 2.160 | 2.440 | 2.100 | 2.420 | 3,372,806 | +0.31(+14.69%) |
Mar 13, 2024 | 1.940 | 2.230 | 1.910 | 2.110 | 5,392,180 | +0.26(+14.05%) |
Mar 12, 2024 | 2.110 | 2.120 | 1.720 | 1.850 | 13,293,795 | +0.13(+7.56%) |
Mar 11, 2024 | 2.090 | 2.090 | 1.700 | 1.720 | 1,232,556 | -0.35(-16.91%) |
Mar 08, 2024 | 2.230 | 2.300 | 2.050 | 2.070 | 475,912 | -0.17(-7.59%) |
Mar 07, 2024 | 2.300 | 2.400 | 2.090 | 2.240 | 699,553 | -0.05(-2.18%) |
Mar 06, 2024 | 2.080 | 2.290 | 2.050 | 2.290 | 904,995 | +0.25(+12.25%) |
Mar 05, 2024 | 2.080 | 2.150 | 1.990 | 2.040 | 305,704 | +0.02(+0.99%) |
Mar 04, 2024 | 2.070 | 2.140 | 1.980 | 2.020 | 583,656 | +0.01(+0.50%) |