Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.530 | 1.850 | 1.500 | 1.560 | 254,831 | +0.05(+3.30%) |
May 16, 2024 | 1.510 | 1.540 | 1.420 | 1.510 | 48,656 | -0.01(-0.65%) |
May 15, 2024 | 1.320 | 1.530 | 1.310 | 1.520 | 117,851 | +0.16(+11.76%) |
May 14, 2024 | 1.380 | 1.490 | 1.310 | 1.360 | 84,025 | +0.03(+2.26%) |
May 13, 2024 | 1.420 | 1.425 | 1.300 | 1.330 | 41,742 | -0.06(-4.32%) |
May 10, 2024 | 1.440 | 1.466 | 1.330 | 1.390 | 28,671 | -0.04(-2.80%) |
May 09, 2024 | 1.550 | 1.588 | 1.400 | 1.430 | 34,291 | -0.06(-4.03%) |
May 08, 2024 | 1.550 | 1.590 | 1.400 | 1.490 | 50,535 | -0.04(-2.61%) |
May 07, 2024 | 1.470 | 1.560 | 1.430 | 1.530 | 50,693 | +0.10(+6.99%) |
May 06, 2024 | 1.410 | 1.489 | 1.380 | 1.430 | 36,368 | +0.05(+3.62%) |
May 03, 2024 | 1.400 | 1.490 | 1.350 | 1.380 | 40,948 | -0.06(-4.17%) |
May 02, 2024 | 1.460 | 1.480 | 1.340 | 1.440 | 43,135 | +0.01(+0.70%) |
May 01, 2024 | 1.320 | 1.470 | 1.270 | 1.430 | 102,751 | +0.11(+8.33%) |
Apr 30, 2024 | 1.440 | 1.500 | 1.310 | 1.320 | 79,688 | -0.14(-9.59%) |
Apr 29, 2024 | 1.370 | 1.480 | 1.370 | 1.460 | 150,043 | +0.09(+6.57%) |
Apr 26, 2024 | 1.310 | 1.485 | 1.273 | 1.370 | 132,265 | +0.02(+1.48%) |
Apr 25, 2024 | 1.450 | 1.450 | 1.220 | 1.350 | 213,603 | -0.03(-2.17%) |
Apr 24, 2024 | 1.660 | 1.742 | 1.340 | 1.380 | 445,492 | -0.27(-16.18%) |
Apr 23, 2024 | 1.340 | 1.700 | 1.330 | 1.646 | 896,866 | +0.33(+25.19%) |
Apr 22, 2024 | 1.310 | 1.318 | 1.150 | 1.315 | 34,095 | +0.03(+2.73%) |
Apr 19, 2024 | 1.200 | 1.380 | 1.200 | 1.280 | 40,656 | +0.05(+4.07%) |
Apr 18, 2024 | 1.420 | 1.430 | 1.210 | 1.230 | 87,421 | -0.17(-12.14%) |
Apr 17, 2024 | 1.290 | 1.700 | 1.120 | 1.400 | 351,964 | +0.09(+6.87%) |
Apr 16, 2024 | 1.600 | 1.600 | 1.270 | 1.310 | 920,198 | -0.75(-36.44%) |
Apr 15, 2024 | 2.285 | 2.285 | 2.060 | 2.061 | 148,200 | -0.03(-1.39%) |
Apr 12, 2024 | 2.330 | 2.330 | 2.010 | 2.090 | 21,400 | -0.12(-5.43%) |
Apr 11, 2024 | 2.480 | 2.485 | 2.200 | 2.210 | 21,171 | -0.18(-7.53%) |
Apr 10, 2024 | 2.500 | 2.530 | 2.302 | 2.390 | 21,687 | -0.15(-5.91%) |
Apr 09, 2024 | 2.615 | 2.659 | 2.510 | 2.540 | 3,444 | +0.02(+0.79%) |
Apr 08, 2024 | 2.570 | 2.680 | 2.510 | 2.520 | 10,405 | -0.04(-1.56%) |
Apr 05, 2024 | 2.720 | 2.720 | 2.560 | 2.560 | 12,921 | -0.09(-3.40%) |
Apr 04, 2024 | 2.600 | 2.760 | 2.570 | 2.650 | 24,966 | +0.09(+3.52%) |
Apr 03, 2024 | 2.620 | 2.620 | 2.560 | 2.560 | 13,675 | -0.02(-0.78%) |
Apr 02, 2024 | 2.630 | 2.630 | 2.550 | 2.580 | 17,127 | -0.05(-1.90%) |
Apr 01, 2024 | 2.910 | 2.985 | 2.510 | 2.630 | 51,288 | -0.28(-9.62%) |
Mar 28, 2024 | 2.880 | 3.030 | 3.030 | 2.910 | 86,034 | +0.13(+4.68%) |
Mar 27, 2024 | 2.930 | 3.300 | 2.250 | 2.780 | 273,918 | -1.32(-32.20%) |
Mar 26, 2024 | 3.850 | 4.100 | 3.800 | 4.100 | 44,009 | +0.28(+7.47%) |
Mar 25, 2024 | 3.820 | 3.911 | 3.704 | 3.815 | 14,332 | +0.12(+3.39%) |
Mar 22, 2024 | 3.760 | 3.800 | 3.600 | 3.690 | 13,676 | -0.13(-3.40%) |
Mar 21, 2024 | 3.650 | 4.010 | 3.650 | 3.820 | 18,070 | +0.14(+3.93%) |
Mar 20, 2024 | 3.730 | 3.948 | 3.350 | 3.676 | 33,015 | -0.05(-1.46%) |
Mar 19, 2024 | 3.950 | 4.000 | 3.687 | 3.730 | 10,662 | -0.20(-5.09%) |
Mar 18, 2024 | 3.950 | 4.090 | 3.892 | 3.930 | 17,818 | +0.00(+0.00%) |
Mar 15, 2024 | 3.948 | 4.069 | 3.825 | 3.930 | 21,333 | -0.14(-3.44%) |
Mar 14, 2024 | 4.050 | 4.100 | 3.940 | 4.070 | 8,021 | +0.13(+3.30%) |
Mar 13, 2024 | 4.180 | 4.230 | 3.790 | 3.940 | 19,482 | -0.15(-3.67%) |
Mar 12, 2024 | 4.380 | 4.570 | 4.080 | 4.090 | 22,653 | -0.36(-8.09%) |
Mar 11, 2024 | 4.110 | 4.650 | 4.110 | 4.450 | 37,614 | +0.25(+5.95%) |
Mar 08, 2024 | 4.100 | 4.230 | 4.050 | 4.200 | 4,976 | +0.15(+3.70%) |
Mar 07, 2024 | 4.050 | 4.237 | 4.050 | 4.050 | 11,965 | -0.04(-1.03%) |
Mar 06, 2024 | 4.200 | 4.250 | 3.980 | 4.092 | 19,823 | -0.16(-3.71%) |
Mar 05, 2024 | 4.250 | 4.409 | 4.051 | 4.250 | 13,400 | -0.04(-0.93%) |
Mar 04, 2024 | 4.320 | 4.507 | 4.230 | 4.290 | 32,963 | -0.01(-0.23%) |