Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.802 | 1.802 | 1.620 | 1.660 | 73,217 | -0.07(-4.05%) |
May 21, 2024 | 1.710 | 1.778 | 1.710 | 1.730 | 43,800 | +0.00(+0.00%) |
May 20, 2024 | 1.790 | 1.830 | 1.720 | 1.730 | 81,264 | -0.07(-3.89%) |
May 17, 2024 | 1.840 | 1.865 | 1.780 | 1.800 | 38,964 | -0.02(-1.10%) |
May 16, 2024 | 1.780 | 1.845 | 1.780 | 1.820 | 24,819 | +0.02(+1.11%) |
May 15, 2024 | 2.070 | 2.070 | 1.800 | 1.800 | 47,852 | +0.06(+3.45%) |
May 14, 2024 | 1.640 | 1.808 | 1.621 | 1.740 | 49,673 | +0.14(+8.75%) |
May 13, 2024 | 1.670 | 1.840 | 1.580 | 1.600 | 52,338 | -0.08(-4.76%) |
May 10, 2024 | 1.620 | 1.730 | 1.620 | 1.680 | 37,051 | +0.04(+2.44%) |
May 09, 2024 | 1.640 | 1.640 | 1.630 | 1.640 | 41,949 | +0.00(+0.00%) |
May 08, 2024 | 1.620 | 1.670 | 1.620 | 1.640 | 30,425 | +0.01(+0.61%) |
May 07, 2024 | 1.700 | 1.700 | 1.615 | 1.630 | 31,042 | -0.01(-0.61%) |
May 06, 2024 | 1.640 | 1.690 | 1.600 | 1.640 | 12,865 | -0.03(-1.80%) |
May 03, 2024 | 1.560 | 1.670 | 1.560 | 1.670 | 45,379 | +0.12(+7.74%) |
May 02, 2024 | 1.600 | 1.620 | 1.550 | 1.550 | 29,770 | +0.00(+0.00%) |
May 01, 2024 | 1.550 | 1.570 | 1.544 | 1.550 | 12,787 | +0.00(+0.00%) |
Apr 30, 2024 | 1.550 | 1.595 | 1.550 | 1.550 | 25,961 | -0.03(-1.90%) |
Apr 29, 2024 | 1.570 | 1.640 | 1.570 | 1.580 | 43,464 | +0.04(+2.60%) |
Apr 26, 2024 | 1.500 | 1.600 | 1.500 | 1.540 | 31,877 | +0.00(+0.00%) |
Apr 25, 2024 | 1.600 | 1.600 | 1.530 | 1.540 | 50,761 | -0.06(-3.75%) |
Apr 24, 2024 | 1.630 | 1.630 | 1.600 | 1.600 | 21,346 | -0.06(-3.61%) |
Apr 23, 2024 | 1.580 | 1.660 | 1.580 | 1.660 | 44,425 | +0.06(+3.75%) |
Apr 22, 2024 | 1.650 | 1.675 | 1.600 | 1.600 | 37,410 | -0.06(-3.61%) |
Apr 19, 2024 | 1.560 | 1.690 | 1.550 | 1.660 | 29,490 | +0.09(+5.73%) |
Apr 18, 2024 | 1.610 | 1.615 | 1.550 | 1.570 | 80,260 | -0.04(-2.48%) |
Apr 17, 2024 | 1.630 | 1.630 | 1.610 | 1.610 | 22,500 | -0.02(-1.23%) |
Apr 16, 2024 | 1.710 | 1.730 | 1.620 | 1.630 | 50,211 | -0.10(-5.78%) |
Apr 15, 2024 | 1.890 | 1.890 | 1.730 | 1.730 | 63,545 | -0.11(-5.98%) |
Apr 12, 2024 | 1.880 | 1.880 | 1.830 | 1.840 | 48,538 | -0.02(-1.08%) |
Apr 11, 2024 | 1.896 | 1.896 | 1.820 | 1.860 | 43,314 | -0.03(-1.59%) |
Apr 10, 2024 | 1.820 | 1.915 | 1.820 | 1.890 | 33,068 | +0.06(+3.28%) |
Apr 09, 2024 | 1.920 | 1.980 | 1.820 | 1.830 | 39,381 | -0.06(-3.17%) |
Apr 08, 2024 | 1.970 | 2.040 | 1.850 | 1.890 | 29,788 | -0.09(-4.55%) |
Apr 05, 2024 | 1.990 | 2.045 | 1.970 | 1.980 | 27,704 | -0.02(-1.00%) |
Apr 04, 2024 | 1.980 | 2.040 | 1.950 | 2.000 | 61,926 | +0.04(+2.04%) |
Apr 03, 2024 | 1.910 | 1.970 | 1.900 | 1.960 | 47,144 | +0.05(+2.62%) |
Apr 02, 2024 | 1.980 | 2.020 | 1.790 | 1.910 | 52,426 | -0.11(-5.45%) |
Apr 01, 2024 | 2.050 | 2.070 | 1.930 | 2.020 | 57,157 | -0.02(-0.98%) |
Mar 28, 2024 | 1.910 | 2.170 | 1.850 | 2.040 | 60,083 | +0.12(+6.53%) |
Mar 27, 2024 | 1.960 | 1.990 | 1.870 | 1.915 | 66,968 | -0.05(-2.79%) |
Mar 26, 2024 | 2.110 | 2.140 | 1.940 | 1.970 | 31,126 | -0.10(-4.83%) |
Mar 25, 2024 | 1.900 | 2.170 | 1.900 | 2.070 | 112,497 | +0.14(+7.25%) |
Mar 22, 2024 | 1.860 | 1.930 | 1.820 | 1.930 | 190,429 | +0.07(+3.76%) |
Mar 21, 2024 | 1.950 | 1.960 | 1.820 | 1.860 | 121,697 | -0.02(-1.06%) |
Mar 20, 2024 | 1.800 | 1.910 | 1.700 | 1.880 | 125,791 | +0.02(+1.08%) |
Mar 19, 2024 | 1.810 | 1.990 | 1.660 | 1.860 | 255,321 | +0.01(+0.54%) |
Mar 18, 2024 | 1.950 | 1.980 | 1.760 | 1.850 | 195,560 | -0.01(-0.54%) |
Mar 15, 2024 | 1.950 | 1.991 | 1.850 | 1.860 | 380,731 | -0.13(-6.53%) |
Mar 14, 2024 | 2.120 | 2.138 | 1.955 | 1.990 | 54,017 | -0.08(-3.86%) |
Mar 13, 2024 | 2.200 | 2.200 | 2.000 | 2.070 | 62,536 | -0.13(-5.91%) |
Mar 12, 2024 | 2.350 | 2.370 | 2.200 | 2.200 | 45,613 | -0.15(-6.38%) |
Mar 11, 2024 | 2.390 | 2.440 | 2.310 | 2.350 | 29,490 | +0.00(+0.21%) |
Mar 08, 2024 | 2.210 | 2.410 | 2.210 | 2.345 | 23,117 | +0.12(+5.16%) |
Mar 07, 2024 | 2.340 | 2.604 | 2.120 | 2.230 | 125,450 | -0.15(-6.30%) |
Mar 06, 2024 | 2.770 | 2.770 | 2.330 | 2.380 | 47,381 | -0.39(-14.08%) |
Mar 05, 2024 | 2.940 | 3.050 | 2.770 | 2.770 | 45,290 | -0.27(-8.88%) |
Mar 04, 2024 | 3.080 | 3.130 | 2.950 | 3.040 | 22,569 | +0.00(+0.00%) |