Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.370 | 1.420 | 1.290 | 1.330 | 7,338,223 | -0.04(-2.92%) |
May 30, 2024 | 1.270 | 1.400 | 1.260 | 1.370 | 4,793,445 | +0.10(+7.87%) |
May 29, 2024 | 1.340 | 1.380 | 1.260 | 1.270 | 3,922,342 | -0.09(-6.62%) |
May 28, 2024 | 1.330 | 1.420 | 1.320 | 1.360 | 3,654,217 | +0.06(+4.62%) |
May 24, 2024 | 1.290 | 1.360 | 1.280 | 1.300 | 4,058,508 | -0.01(-0.76%) |
May 23, 2024 | 1.370 | 1.370 | 1.250 | 1.310 | 3,305,332 | -0.05(-3.68%) |
May 22, 2024 | 1.250 | 1.500 | 1.220 | 1.360 | 9,043,645 | +0.12(+9.68%) |
May 21, 2024 | 1.280 | 1.280 | 1.210 | 1.240 | 4,645,578 | -0.06(-4.62%) |
May 20, 2024 | 1.280 | 1.300 | 1.250 | 1.300 | 1,989,478 | +0.03(+2.36%) |
May 17, 2024 | 1.360 | 1.380 | 1.230 | 1.270 | 5,078,654 | -0.10(-7.30%) |
May 16, 2024 | 1.350 | 1.380 | 1.270 | 1.370 | 3,632,295 | +0.04(+3.01%) |
May 15, 2024 | 1.430 | 1.450 | 1.270 | 1.330 | 4,772,370 | -0.04(-2.92%) |
May 14, 2024 | 1.290 | 1.400 | 1.240 | 1.370 | 12,780,009 | +0.16(+13.22%) |
May 13, 2024 | 1.220 | 1.345 | 1.200 | 1.210 | 4,656,213 | +0.01(+0.83%) |
May 10, 2024 | 1.330 | 1.370 | 1.160 | 1.200 | 6,737,539 | -0.14(-10.45%) |
May 09, 2024 | 1.360 | 1.380 | 1.300 | 1.340 | 3,026,446 | -0.02(-1.47%) |
May 08, 2024 | 1.290 | 1.420 | 1.270 | 1.360 | 5,734,776 | +0.07(+5.43%) |
May 07, 2024 | 1.400 | 1.415 | 1.280 | 1.290 | 5,385,940 | -0.11(-7.86%) |
May 06, 2024 | 1.450 | 1.520 | 1.390 | 1.400 | 7,021,462 | +0.04(+2.94%) |
May 03, 2024 | 1.600 | 1.670 | 1.360 | 1.360 | 16,214,136 | -0.55(-28.80%) |
May 02, 2024 | 1.910 | 1.920 | 1.780 | 1.910 | 3,077,809 | +0.06(+3.24%) |
May 01, 2024 | 1.820 | 1.970 | 1.810 | 1.850 | 2,753,058 | +0.01(+0.54%) |
Apr 30, 2024 | 1.830 | 1.910 | 1.825 | 1.840 | 2,681,782 | -0.05(-2.65%) |
Apr 29, 2024 | 1.850 | 1.940 | 1.840 | 1.890 | 2,740,682 | +0.06(+3.28%) |
Apr 26, 2024 | 1.720 | 1.839 | 1.650 | 1.830 | 3,031,159 | +0.17(+10.24%) |
Apr 25, 2024 | 1.690 | 1.690 | 1.610 | 1.660 | 2,268,076 | -0.07(-4.05%) |
Apr 24, 2024 | 1.680 | 1.730 | 1.650 | 1.730 | 2,514,818 | +0.03(+1.76%) |
Apr 23, 2024 | 1.650 | 1.785 | 1.640 | 1.700 | 5,208,479 | +0.08(+4.94%) |
Apr 22, 2024 | 1.570 | 1.630 | 1.460 | 1.620 | 6,242,873 | +0.07(+4.52%) |
Apr 19, 2024 | 1.540 | 1.600 | 1.512 | 1.550 | 4,028,742 | -0.04(-2.52%) |
Apr 18, 2024 | 1.620 | 1.680 | 1.530 | 1.590 | 3,451,119 | +0.01(+0.63%) |
Apr 17, 2024 | 1.580 | 1.637 | 1.550 | 1.580 | 3,042,499 | +0.00(+0.00%) |
Apr 16, 2024 | 1.590 | 1.610 | 1.525 | 1.580 | 4,942,461 | -0.01(-0.63%) |
Apr 15, 2024 | 1.770 | 1.770 | 1.590 | 1.590 | 4,327,569 | -0.16(-9.14%) |
Apr 12, 2024 | 1.780 | 1.849 | 1.730 | 1.750 | 3,551,295 | -0.07(-3.85%) |
Apr 11, 2024 | 1.870 | 1.920 | 1.790 | 1.820 | 2,829,794 | -0.03(-1.62%) |
Apr 10, 2024 | 1.920 | 1.920 | 1.790 | 1.850 | 5,552,934 | -0.14(-7.04%) |
Apr 09, 2024 | 2.030 | 2.120 | 1.990 | 1.990 | 3,413,879 | -0.04(-1.97%) |
Apr 08, 2024 | 1.960 | 2.119 | 1.940 | 2.030 | 2,796,664 | +0.10(+5.18%) |
Apr 05, 2024 | 1.970 | 1.995 | 1.910 | 1.930 | 2,703,862 | -0.08(-3.98%) |
Apr 04, 2024 | 2.070 | 2.205 | 1.990 | 2.010 | 5,880,644 | -0.01(-0.50%) |
Apr 03, 2024 | 1.950 | 2.035 | 1.900 | 2.020 | 2,565,865 | +0.08(+4.12%) |
Apr 02, 2024 | 2.040 | 2.050 | 1.920 | 1.940 | 3,379,434 | -0.17(-8.06%) |
Apr 01, 2024 | 2.230 | 2.230 | 2.040 | 2.110 | 2,723,716 | -0.08(-3.65%) |
Mar 28, 2024 | 2.180 | 2.165 | 2.165 | 2.190 | 4,112,349 | +0.00(+0.00%) |
Mar 27, 2024 | 1.920 | 2.200 | 1.900 | 2.190 | 7,058,474 | +0.33(+17.74%) |
Mar 26, 2024 | 1.990 | 2.027 | 1.860 | 1.860 | 3,858,027 | -0.13(-6.53%) |
Mar 25, 2024 | 2.010 | 2.140 | 1.980 | 1.990 | 5,353,813 | +0.00(+0.00%) |
Mar 22, 2024 | 2.110 | 2.130 | 1.972 | 1.990 | 6,347,212 | -0.26(-11.56%) |
Mar 21, 2024 | 2.000 | 2.270 | 1.950 | 2.250 | 11,252,168 | +0.32(+16.58%) |
Mar 20, 2024 | 1.810 | 2.000 | 1.730 | 1.930 | 7,425,273 | +0.13(+7.22%) |
Mar 19, 2024 | 1.800 | 1.950 | 1.750 | 1.800 | 6,630,662 | +0.02(+1.12%) |
Mar 18, 2024 | 1.850 | 1.850 | 1.730 | 1.780 | 4,711,080 | -0.07(-3.78%) |
Mar 15, 2024 | 1.750 | 1.900 | 1.730 | 1.850 | 6,798,227 | +0.07(+3.93%) |
Mar 14, 2024 | 1.890 | 1.890 | 1.750 | 1.780 | 6,630,025 | -0.11(-5.82%) |
Mar 13, 2024 | 2.000 | 2.035 | 1.880 | 1.890 | 6,424,231 | -0.14(-6.90%) |
Mar 12, 2024 | 2.040 | 2.070 | 1.960 | 2.030 | 6,107,008 | +0.04(+2.01%) |
Mar 11, 2024 | 2.170 | 2.279 | 1.990 | 1.990 | 5,679,558 | -0.18(-8.29%) |
Mar 08, 2024 | 2.110 | 2.270 | 2.090 | 2.170 | 6,747,839 | +0.07(+3.33%) |
Mar 07, 2024 | 2.240 | 2.240 | 2.070 | 2.100 | 7,527,171 | -0.13(-5.83%) |
Mar 06, 2024 | 2.260 | 2.340 | 2.200 | 2.230 | 5,584,455 | +0.01(+0.45%) |
Mar 05, 2024 | 2.410 | 2.440 | 2.210 | 2.220 | 6,927,197 | -0.30(-11.90%) |
Mar 04, 2024 | 2.570 | 2.570 | 2.380 | 2.520 | 6,078,501 | -0.06(-2.33%) |