Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 2.170 | 2.450 | 2.170 | 2.200 | 375,743 | +0.03(+1.38%) |
May 20, 2024 | 2.000 | 2.420 | 1.970 | 2.170 | 1,005,028 | +0.26(+13.61%) |
May 17, 2024 | 1.770 | 2.040 | 1.740 | 1.910 | 327,679 | +0.16(+9.14%) |
May 16, 2024 | 1.760 | 1.802 | 1.725 | 1.750 | 50,192 | -0.02(-1.13%) |
May 15, 2024 | 1.800 | 1.890 | 1.710 | 1.770 | 186,648 | +0.02(+1.14%) |
May 14, 2024 | 1.760 | 1.780 | 1.740 | 1.750 | 85,980 | -0.00(-0.28%) |
May 13, 2024 | 1.720 | 1.790 | 1.720 | 1.755 | 40,481 | +0.01(+0.86%) |
May 10, 2024 | 1.720 | 1.820 | 1.702 | 1.740 | 105,977 | -0.03(-1.69%) |
May 09, 2024 | 1.770 | 1.780 | 1.725 | 1.770 | 76,507 | -0.00(-0.28%) |
May 08, 2024 | 1.745 | 1.810 | 1.735 | 1.775 | 61,943 | +0.04(+2.60%) |
May 07, 2024 | 1.720 | 1.770 | 1.710 | 1.730 | 70,993 | +0.01(+0.58%) |
May 06, 2024 | 1.650 | 1.760 | 1.650 | 1.720 | 146,385 | +0.07(+4.24%) |
May 03, 2024 | 1.670 | 1.723 | 1.600 | 1.650 | 178,896 | -0.08(-4.62%) |
May 02, 2024 | 1.840 | 1.850 | 1.701 | 1.730 | 57,951 | -0.09(-4.95%) |
May 01, 2024 | 1.810 | 1.880 | 1.730 | 1.820 | 111,975 | +0.03(+1.68%) |
Apr 30, 2024 | 1.810 | 1.850 | 1.770 | 1.790 | 33,329 | -0.01(-0.56%) |
Apr 29, 2024 | 1.650 | 1.880 | 1.650 | 1.800 | 274,571 | +0.13(+7.78%) |
Apr 26, 2024 | 1.580 | 1.693 | 1.580 | 1.670 | 54,951 | +0.08(+5.03%) |
Apr 25, 2024 | 1.760 | 1.760 | 1.590 | 1.590 | 146,857 | -0.16(-9.14%) |
Apr 24, 2024 | 1.760 | 1.800 | 1.740 | 1.750 | 40,803 | -0.02(-1.13%) |
Apr 23, 2024 | 1.720 | 1.800 | 1.720 | 1.770 | 30,838 | +0.04(+2.31%) |
Apr 22, 2024 | 1.690 | 1.770 | 1.650 | 1.730 | 129,133 | -0.03(-1.70%) |
Apr 19, 2024 | 1.750 | 1.780 | 1.710 | 1.760 | 88,217 | +0.02(+1.15%) |
Apr 18, 2024 | 1.770 | 1.800 | 1.720 | 1.740 | 67,249 | -0.03(-1.69%) |
Apr 17, 2024 | 1.740 | 1.850 | 1.730 | 1.770 | 101,142 | +0.04(+2.31%) |
Apr 16, 2024 | 1.740 | 1.780 | 1.660 | 1.730 | 79,634 | +0.00(+0.00%) |
Apr 15, 2024 | 1.790 | 1.794 | 1.718 | 1.730 | 138,422 | -0.06(-3.35%) |
Apr 12, 2024 | 1.770 | 1.830 | 1.722 | 1.790 | 127,762 | +0.01(+0.56%) |
Apr 11, 2024 | 1.730 | 1.790 | 1.711 | 1.780 | 86,916 | +0.11(+6.59%) |
Apr 10, 2024 | 1.710 | 1.710 | 1.640 | 1.670 | 45,273 | -0.04(-2.34%) |
Apr 09, 2024 | 1.970 | 1.970 | 1.640 | 1.710 | 264,990 | -0.24(-12.30%) |
Apr 08, 2024 | 1.880 | 1.970 | 1.820 | 1.950 | 409,329 | +0.08(+4.28%) |
Apr 05, 2024 | 1.790 | 1.870 | 1.670 | 1.870 | 329,304 | +0.14(+8.09%) |
Apr 04, 2024 | 1.650 | 1.790 | 1.650 | 1.730 | 324,726 | +0.10(+6.13%) |
Apr 03, 2024 | 1.530 | 1.760 | 1.450 | 1.630 | 2,226,745 | +0.15(+10.14%) |
Apr 02, 2024 | 1.510 | 1.520 | 1.310 | 1.480 | 955,118 | +0.13(+9.63%) |
Apr 01, 2024 | 1.180 | 1.550 | 1.110 | 1.350 | 11,788,982 | +0.38(+39.23%) |
Mar 28, 2024 | 1.040 | 1.040 | 0.9696 | 0.9696 | 4,783 | -0.08(-7.45%) |
Mar 27, 2024 | 1.048 | 1.048 | 1.048 | 1.048 | 433 | +0.03(+2.72%) |
Mar 26, 2024 | 1.040 | 1.038 | 1.020 | 1.020 | 1,903 | +0.01(+0.99%) |
Mar 25, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 666 | -0.01(-0.98%) |
Mar 22, 2024 | 1.000 | 1.040 | 1.000 | 1.020 | 12,519 | +0.01(+0.99%) |
Mar 21, 2024 | 1.020 | 1.020 | 1.010 | 1.010 | 1,944 | +0.04(+4.12%) |
Mar 20, 2024 | 1.010 | 1.029 | 0.9700 | 0.9700 | 1,341 | -0.03(-2.91%) |
Mar 19, 2024 | 1.035 | 1.060 | 0.9991 | 0.9991 | 9,147 | -0.00(-0.09%) |
Mar 18, 2024 | 1.000 | 1.060 | 1.000 | 1.000 | 3,535 | -0.02(-1.96%) |
Mar 15, 2024 | 1.000 | 1.030 | 1.000 | 1.020 | 15,572 | +0.01(+0.99%) |
Mar 14, 2024 | 1.040 | 1.043 | 1.010 | 1.010 | 1,792 | +0.00(+0.00%) |
Mar 13, 2024 | 1.046 | 1.046 | 1.010 | 1.010 | 4,715 | +0.00(+0.00%) |
Mar 12, 2024 | 1.000 | 1.050 | 1.000 | 1.010 | 20,831 | -0.01(-1.46%) |
Mar 11, 2024 | 1.030 | 1.030 | 1.020 | 1.025 | 6,950 | -0.01(-0.49%) |
Mar 08, 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 1,914 | +0.00(+0.00%) |
Mar 07, 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 3,750 | -0.01(-0.96%) |
Mar 06, 2024 | 1.080 | 1.080 | 1.040 | 1.040 | 1,337 | -0.04(-3.70%) |
Mar 05, 2024 | 1.078 | 1.090 | 1.040 | 1.080 | 3,239 | +0.00(+0.00%) |
Mar 04, 2024 | 1.050 | 1.080 | 1.042 | 1.080 | 12,168 | +0.03(+2.86%) |