Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.829 | 1.850 | 1.800 | 1.820 | 16,622 | +0.00(+0.00%) |
May 30, 2024 | 1.840 | 1.860 | 1.790 | 1.820 | 24,595 | -0.02(-1.09%) |
May 29, 2024 | 1.880 | 1.900 | 1.830 | 1.840 | 15,802 | -0.03(-1.87%) |
May 28, 2024 | 1.860 | 1.890 | 1.850 | 1.875 | 50,902 | +0.03(+1.90%) |
May 24, 2024 | 1.900 | 1.930 | 1.820 | 1.840 | 52,958 | -0.01(-0.54%) |
May 23, 2024 | 1.860 | 1.910 | 1.850 | 1.850 | 52,393 | -0.01(-0.54%) |
May 22, 2024 | 1.880 | 1.930 | 1.840 | 1.860 | 68,846 | +0.00(+0.00%) |
May 21, 2024 | 1.870 | 1.890 | 1.824 | 1.860 | 52,735 | +0.02(+1.09%) |
May 20, 2024 | 1.870 | 1.870 | 1.820 | 1.840 | 40,210 | +0.00(+0.00%) |
May 17, 2024 | 1.870 | 1.880 | 1.820 | 1.840 | 34,793 | +0.03(+1.66%) |
May 16, 2024 | 1.890 | 1.900 | 1.810 | 1.810 | 89,778 | -0.08(-4.23%) |
May 15, 2024 | 1.830 | 1.920 | 1.830 | 1.890 | 39,881 | +0.06(+3.28%) |
May 14, 2024 | 1.980 | 1.980 | 1.780 | 1.830 | 85,301 | -0.11(-5.67%) |
May 13, 2024 | 2.070 | 2.070 | 1.940 | 1.940 | 66,478 | -0.10(-4.90%) |
May 10, 2024 | 2.150 | 2.150 | 2.010 | 2.040 | 28,949 | -0.11(-5.12%) |
May 09, 2024 | 2.150 | 2.200 | 2.100 | 2.150 | 38,975 | +0.03(+1.42%) |
May 08, 2024 | 2.130 | 2.190 | 2.000 | 2.120 | 49,791 | +0.01(+0.47%) |
May 07, 2024 | 2.010 | 2.160 | 2.010 | 2.110 | 80,375 | +0.15(+7.65%) |
May 06, 2024 | 1.880 | 2.030 | 1.880 | 1.960 | 85,773 | +0.13(+7.10%) |
May 03, 2024 | 1.970 | 1.970 | 1.740 | 1.830 | 115,037 | -0.24(-11.59%) |
May 02, 2024 | 2.100 | 2.177 | 2.010 | 2.070 | 96,344 | -0.03(-1.43%) |
May 01, 2024 | 2.000 | 2.167 | 1.970 | 2.100 | 94,172 | +0.14(+7.14%) |
Apr 30, 2024 | 1.820 | 2.050 | 1.800 | 1.960 | 166,755 | +0.10(+5.38%) |
Apr 29, 2024 | 1.700 | 1.870 | 1.700 | 1.860 | 21,441 | +0.15(+8.77%) |
Apr 26, 2024 | 1.680 | 1.718 | 1.680 | 1.710 | 11,619 | -0.02(-1.16%) |
Apr 25, 2024 | 1.760 | 1.800 | 1.680 | 1.730 | 32,951 | -0.02(-1.14%) |
Apr 24, 2024 | 1.680 | 1.750 | 1.680 | 1.750 | 27,965 | +0.05(+2.94%) |
Apr 23, 2024 | 1.660 | 1.755 | 1.660 | 1.700 | 23,787 | -0.02(-1.16%) |
Apr 22, 2024 | 1.720 | 1.735 | 1.715 | 1.720 | 26,482 | +0.03(+1.78%) |
Apr 19, 2024 | 1.680 | 1.770 | 1.680 | 1.690 | 23,591 | +0.00(+0.00%) |
Apr 18, 2024 | 1.710 | 1.710 | 1.650 | 1.690 | 21,893 | +0.01(+0.60%) |
Apr 17, 2024 | 1.700 | 1.751 | 1.650 | 1.680 | 57,545 | -0.04(-2.33%) |
Apr 16, 2024 | 1.620 | 1.740 | 1.600 | 1.720 | 41,720 | +0.09(+5.52%) |
Apr 15, 2024 | 1.680 | 1.699 | 1.610 | 1.630 | 14,682 | -0.08(-4.68%) |
Apr 12, 2024 | 1.770 | 1.790 | 1.680 | 1.710 | 24,859 | -0.05(-3.12%) |
Apr 11, 2024 | 1.750 | 1.793 | 1.750 | 1.765 | 7,279 | -0.03(-1.40%) |
Apr 10, 2024 | 1.830 | 1.830 | 1.750 | 1.790 | 20,227 | -0.03(-1.65%) |
Apr 09, 2024 | 1.850 | 1.850 | 1.750 | 1.820 | 18,916 | +0.00(+0.00%) |
Apr 08, 2024 | 1.800 | 1.833 | 1.760 | 1.820 | 42,727 | +0.02(+1.11%) |
Apr 05, 2024 | 1.750 | 1.800 | 1.740 | 1.800 | 14,758 | +0.03(+1.69%) |
Apr 04, 2024 | 1.810 | 1.850 | 1.730 | 1.770 | 40,922 | -0.07(-3.80%) |
Apr 03, 2024 | 1.780 | 1.880 | 1.770 | 1.840 | 21,626 | +0.03(+1.66%) |
Apr 02, 2024 | 1.830 | 1.830 | 1.760 | 1.810 | 56,412 | -0.02(-1.09%) |
Apr 01, 2024 | 1.890 | 1.900 | 1.780 | 1.830 | 58,101 | -0.04(-2.14%) |
Mar 28, 2024 | 1.763 | 1.890 | 1.763 | 1.870 | 24,744 | +0.07(+3.89%) |
Mar 27, 2024 | 1.790 | 1.820 | 1.760 | 1.800 | 36,583 | +0.01(+0.56%) |
Mar 26, 2024 | 1.840 | 1.860 | 1.790 | 1.790 | 21,077 | +0.01(+0.56%) |
Mar 25, 2024 | 1.690 | 1.900 | 1.690 | 1.780 | 40,299 | +0.05(+2.89%) |
Mar 22, 2024 | 1.810 | 1.870 | 1.700 | 1.730 | 19,354 | -0.05(-2.81%) |
Mar 21, 2024 | 1.750 | 1.870 | 1.725 | 1.780 | 68,908 | -0.03(-1.66%) |
Mar 20, 2024 | 1.770 | 1.850 | 1.770 | 1.810 | 109,907 | +0.03(+1.69%) |
Mar 19, 2024 | 1.690 | 2.000 | 1.690 | 1.780 | 140,784 | +0.08(+4.71%) |
Mar 18, 2024 | 1.800 | 1.800 | 1.650 | 1.700 | 134,825 | +0.04(+2.41%) |
Mar 15, 2024 | 1.620 | 1.690 | 1.530 | 1.660 | 87,849 | +0.06(+3.75%) |
Mar 14, 2024 | 1.640 | 1.655 | 1.530 | 1.600 | 129,310 | -0.02(-1.23%) |
Mar 13, 2024 | 1.680 | 1.694 | 1.580 | 1.620 | 206,365 | -0.19(-10.50%) |
Mar 12, 2024 | 1.800 | 1.889 | 1.760 | 1.810 | 105,079 | +0.03(+1.69%) |
Mar 11, 2024 | 1.820 | 1.820 | 1.730 | 1.780 | 35,137 | -0.05(-2.73%) |
Mar 08, 2024 | 1.940 | 1.940 | 1.794 | 1.830 | 33,469 | -0.13(-6.63%) |
Mar 07, 2024 | 1.950 | 2.030 | 1.931 | 1.960 | 6,833 | -0.01(-0.51%) |
Mar 06, 2024 | 1.960 | 2.040 | 1.959 | 1.970 | 59,548 | +0.02(+1.03%) |
Mar 05, 2024 | 2.040 | 2.045 | 1.950 | 1.950 | 47,392 | -0.07(-3.47%) |
Mar 04, 2024 | 2.010 | 2.060 | 1.974 | 2.020 | 36,183 | +0.05(+2.54%) |