Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.590 | 1.592 | 1.460 | 1.480 | 40,892 | -0.10(-6.33%) |
May 30, 2024 | 1.730 | 1.730 | 1.540 | 1.580 | 61,533 | -0.14(-8.14%) |
May 29, 2024 | 1.760 | 1.846 | 1.700 | 1.720 | 16,074 | -0.04(-2.27%) |
May 28, 2024 | 1.790 | 1.893 | 1.760 | 1.760 | 17,198 | -0.04(-2.22%) |
May 24, 2024 | 1.760 | 1.830 | 1.760 | 1.800 | 9,839 | +0.04(+2.27%) |
May 23, 2024 | 1.820 | 1.860 | 1.740 | 1.760 | 31,648 | -0.08(-4.35%) |
May 22, 2024 | 1.840 | 1.878 | 1.806 | 1.840 | 25,765 | -0.06(-3.16%) |
May 21, 2024 | 1.950 | 1.950 | 1.855 | 1.900 | 45,113 | -0.04(-2.06%) |
May 20, 2024 | 1.980 | 2.005 | 1.932 | 1.940 | 30,413 | -0.02(-1.02%) |
May 17, 2024 | 2.000 | 2.030 | 1.920 | 1.960 | 36,919 | -0.04(-2.00%) |
May 16, 2024 | 1.990 | 2.030 | 1.959 | 2.000 | 25,548 | -0.02(-0.99%) |
May 15, 2024 | 2.210 | 2.230 | 1.960 | 2.020 | 110,422 | -0.16(-7.34%) |
May 14, 2024 | 2.250 | 2.310 | 2.150 | 2.180 | 70,660 | -0.04(-1.80%) |
May 13, 2024 | 2.190 | 2.290 | 2.140 | 2.220 | 48,070 | +0.13(+6.22%) |
May 10, 2024 | 2.110 | 2.190 | 2.080 | 2.090 | 56,712 | -0.04(-1.88%) |
May 09, 2024 | 2.450 | 2.470 | 2.100 | 2.130 | 171,085 | -0.35(-14.11%) |
May 08, 2024 | 2.530 | 2.594 | 2.440 | 2.480 | 175,694 | +0.00(+0.00%) |
May 07, 2024 | 2.340 | 2.550 | 2.300 | 2.480 | 127,869 | +0.13(+5.53%) |
May 06, 2024 | 2.190 | 2.400 | 2.160 | 2.350 | 150,306 | +0.18(+8.29%) |
May 03, 2024 | 2.300 | 2.300 | 2.150 | 2.170 | 91,438 | -0.09(-3.98%) |
May 02, 2024 | 2.260 | 2.320 | 2.160 | 2.260 | 86,504 | +0.04(+1.80%) |
May 01, 2024 | 2.100 | 2.330 | 2.088 | 2.220 | 256,631 | +0.04(+1.83%) |
Apr 30, 2024 | 2.080 | 2.238 | 1.980 | 2.180 | 381,283 | +0.08(+3.81%) |
Apr 29, 2024 | 2.090 | 2.250 | 2.030 | 2.100 | 377,752 | -0.05(-2.33%) |
Apr 26, 2024 | 2.190 | 2.350 | 2.020 | 2.150 | 1,856,628 | -0.28(-11.52%) |
Apr 25, 2024 | 2.460 | 2.680 | 2.080 | 2.430 | 77,107,336 | +0.81(+50.00%) |
Apr 24, 2024 | 1.580 | 1.680 | 1.560 | 1.620 | 39,614 | +0.02(+1.25%) |
Apr 23, 2024 | 1.580 | 1.620 | 1.540 | 1.600 | 24,735 | +0.07(+4.58%) |
Apr 22, 2024 | 1.600 | 1.600 | 1.500 | 1.530 | 33,043 | -0.05(-3.16%) |
Apr 19, 2024 | 1.530 | 1.615 | 1.510 | 1.580 | 19,776 | +0.02(+1.28%) |
Apr 18, 2024 | 1.670 | 1.670 | 1.502 | 1.560 | 63,122 | -0.10(-6.02%) |
Apr 17, 2024 | 1.530 | 1.707 | 1.530 | 1.660 | 76,678 | +0.12(+7.79%) |
Apr 16, 2024 | 1.520 | 1.560 | 1.400 | 1.540 | 101,881 | +0.03(+1.65%) |
Apr 15, 2024 | 1.620 | 1.650 | 1.490 | 1.515 | 131,551 | -0.16(-9.28%) |
Apr 12, 2024 | 1.670 | 1.780 | 1.630 | 1.670 | 64,886 | -0.09(-5.11%) |
Apr 11, 2024 | 1.830 | 1.890 | 1.660 | 1.760 | 686,817 | -0.08(-4.35%) |
Apr 10, 2024 | 2.890 | 2.900 | 1.450 | 1.840 | 1,285,444 | -1.07(-36.77%) |
Apr 09, 2024 | 3.000 | 3.305 | 2.900 | 2.910 | 626,441 | -0.07(-2.51%) |
Apr 08, 2024 | 2.850 | 3.050 | 2.560 | 2.985 | 400,621 | +0.19(+6.99%) |
Apr 05, 2024 | 2.410 | 2.940 | 2.300 | 2.790 | 922,459 | +0.47(+20.26%) |
Apr 04, 2024 | 2.320 | 2.554 | 2.280 | 2.320 | 315,844 | -0.04(-1.69%) |
Apr 03, 2024 | 2.620 | 2.620 | 2.250 | 2.360 | 444,857 | -0.18(-7.09%) |
Apr 02, 2024 | 2.300 | 3.170 | 2.270 | 2.540 | 2,979,805 | +0.19(+8.09%) |
Apr 01, 2024 | 2.380 | 2.443 | 2.280 | 2.350 | 157,561 | -0.02(-0.63%) |
Mar 28, 2024 | 2.340 | 2.460 | 2.270 | 2.365 | 166,036 | +0.10(+4.19%) |
Mar 27, 2024 | 2.190 | 2.426 | 2.150 | 2.270 | 145,605 | +0.10(+4.61%) |
Mar 26, 2024 | 2.220 | 2.240 | 2.129 | 2.170 | 55,159 | -0.08(-3.56%) |
Mar 25, 2024 | 2.290 | 2.290 | 2.160 | 2.250 | 31,070 | +0.01(+0.45%) |
Mar 22, 2024 | 2.190 | 2.252 | 2.160 | 2.240 | 30,386 | +0.07(+3.23%) |
Mar 21, 2024 | 2.250 | 2.250 | 2.080 | 2.170 | 49,791 | -0.06(-2.69%) |
Mar 20, 2024 | 2.220 | 2.280 | 2.200 | 2.230 | 32,561 | -0.03(-1.33%) |
Mar 19, 2024 | 2.220 | 2.280 | 2.204 | 2.260 | 25,886 | -0.03(-1.31%) |
Mar 18, 2024 | 2.200 | 2.290 | 2.160 | 2.290 | 40,391 | +0.10(+4.57%) |
Mar 15, 2024 | 2.250 | 2.260 | 2.190 | 2.190 | 32,700 | -0.04(-1.79%) |
Mar 14, 2024 | 2.260 | 2.285 | 2.220 | 2.230 | 49,730 | -0.06(-2.62%) |
Mar 13, 2024 | 2.290 | 2.340 | 2.240 | 2.290 | 33,249 | +0.02(+0.88%) |
Mar 12, 2024 | 2.250 | 2.330 | 2.250 | 2.270 | 23,082 | -0.01(-0.44%) |
Mar 11, 2024 | 2.310 | 2.310 | 2.250 | 2.280 | 22,739 | +0.01(+0.44%) |
Mar 08, 2024 | 2.280 | 2.305 | 2.236 | 2.270 | 70,112 | -0.04(-1.73%) |
Mar 07, 2024 | 2.300 | 2.450 | 2.220 | 2.310 | 143,429 | -0.01(-0.43%) |
Mar 06, 2024 | 2.450 | 2.450 | 2.300 | 2.320 | 31,917 | +0.04(+1.75%) |
Mar 05, 2024 | 2.530 | 2.540 | 2.280 | 2.280 | 98,580 | -0.23(-9.16%) |
Mar 04, 2024 | 2.610 | 2.620 | 2.310 | 2.510 | 213,690 | +0.05(+2.03%) |