Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.674 | 1.770 | 1.670 | 1.770 | 32,706 | +0.11(+6.63%) |
May 17, 2024 | 1.665 | 1.665 | 1.620 | 1.660 | 11,000 | -0.03(-1.78%) |
May 16, 2024 | 1.612 | 1.690 | 1.560 | 1.690 | 26,098 | +0.05(+3.05%) |
May 15, 2024 | 1.550 | 1.700 | 1.550 | 1.640 | 5,245 | -0.13(-7.34%) |
May 14, 2024 | 1.560 | 1.770 | 1.510 | 1.770 | 23,125 | +0.15(+9.26%) |
May 13, 2024 | 1.590 | 1.630 | 1.590 | 1.620 | 18,300 | +0.02(+1.25%) |
May 10, 2024 | 1.530 | 1.600 | 1.500 | 1.600 | 62,834 | +0.00(+0.00%) |
May 09, 2024 | 1.660 | 1.670 | 1.580 | 1.600 | 83,537 | -0.06(-3.61%) |
May 08, 2024 | 1.660 | 1.680 | 1.630 | 1.660 | 3,952 | +0.00(+0.00%) |
May 07, 2024 | 1.620 | 1.660 | 1.620 | 1.660 | 6,818 | +0.06(+3.75%) |
May 06, 2024 | 1.700 | 1.700 | 1.600 | 1.600 | 21,585 | -0.17(-9.60%) |
May 03, 2024 | 1.760 | 1.780 | 1.759 | 1.770 | 32,293 | -0.01(-0.56%) |
May 02, 2024 | 1.720 | 1.800 | 1.720 | 1.780 | 24,334 | -0.03(-1.68%) |
May 01, 2024 | 1.840 | 1.845 | 1.770 | 1.810 | 43,184 | -0.02(-1.07%) |
Apr 30, 2024 | 1.820 | 1.830 | 1.820 | 1.830 | 1,120 | +0.02(+1.10%) |
Apr 29, 2024 | 1.780 | 1.820 | 1.760 | 1.810 | 16,688 | +0.05(+2.67%) |
Apr 26, 2024 | 1.690 | 1.763 | 1.690 | 1.763 | 25,078 | +0.05(+3.10%) |
Apr 25, 2024 | 1.680 | 1.710 | 1.680 | 1.710 | 28,346 | +0.05(+3.01%) |
Apr 24, 2024 | 1.612 | 1.710 | 1.560 | 1.660 | 40,923 | +0.01(+0.76%) |
Apr 23, 2024 | 1.620 | 1.660 | 1.600 | 1.647 | 56,020 | +0.04(+2.81%) |
Apr 22, 2024 | 1.620 | 1.620 | 1.550 | 1.603 | 54,321 | +0.01(+0.79%) |
Apr 19, 2024 | 1.580 | 1.640 | 1.577 | 1.590 | 61,510 | -0.01(-0.63%) |
Apr 18, 2024 | 1.580 | 1.625 | 1.550 | 1.600 | 14,608 | -0.03(-1.84%) |
Apr 17, 2024 | 1.600 | 1.640 | 1.550 | 1.630 | 24,504 | +0.01(+0.62%) |
Apr 16, 2024 | 1.630 | 1.637 | 1.520 | 1.620 | 58,171 | -0.01(-0.61%) |
Apr 15, 2024 | 1.700 | 1.715 | 1.620 | 1.630 | 112,482 | -0.01(-0.61%) |
Apr 12, 2024 | 1.650 | 1.655 | 1.640 | 1.640 | 45,558 | -0.01(-0.61%) |
Apr 11, 2024 | 1.665 | 1.673 | 1.640 | 1.650 | 38,878 | +0.01(+0.61%) |
Apr 10, 2024 | 1.660 | 1.680 | 1.630 | 1.640 | 142,392 | -0.04(-2.38%) |
Apr 09, 2024 | 1.675 | 1.720 | 1.670 | 1.680 | 48,629 | +0.00(+0.15%) |
Apr 08, 2024 | 1.680 | 1.710 | 1.677 | 1.677 | 34,812 | -0.00(-0.15%) |
Apr 05, 2024 | 1.740 | 1.740 | 1.680 | 1.680 | 78,736 | -0.06(-3.45%) |
Apr 04, 2024 | 1.750 | 1.820 | 1.710 | 1.740 | 134,328 | +0.04(+2.35%) |
Apr 03, 2024 | 1.685 | 1.730 | 1.680 | 1.700 | 20,098 | +0.01(+0.59%) |
Apr 02, 2024 | 1.480 | 1.750 | 1.480 | 1.690 | 156,039 | -0.04(-2.31%) |
Apr 01, 2024 | 2.000 | 2.003 | 1.500 | 1.730 | 734,500 | -0.29(-14.25%) |
Mar 28, 2024 | 1.990 | 2.054 | 1.990 | 2.018 | 34,999 | +0.03(+1.38%) |
Mar 27, 2024 | 2.026 | 2.030 | 1.970 | 1.990 | 57,601 | -0.03(-1.49%) |
Mar 26, 2024 | 2.033 | 2.050 | 2.000 | 2.020 | 43,838 | +0.00(+0.25%) |
Mar 25, 2024 | 1.980 | 2.050 | 1.980 | 2.015 | 49,472 | -0.02(-1.03%) |
Mar 22, 2024 | 1.988 | 2.040 | 1.980 | 2.036 | 8,477 | +0.06(+2.83%) |
Mar 21, 2024 | 2.040 | 2.045 | 1.980 | 1.980 | 90,582 | -0.06(-2.94%) |
Mar 20, 2024 | 1.993 | 2.040 | 1.980 | 2.040 | 36,710 | +0.04(+2.00%) |
Mar 19, 2024 | 1.980 | 2.030 | 1.980 | 2.000 | 25,342 | -0.01(-0.50%) |
Mar 18, 2024 | 2.010 | 2.010 | 2.000 | 2.010 | 22,572 | +0.00(+0.00%) |
Mar 15, 2024 | 2.060 | 2.080 | 2.010 | 2.010 | 39,088 | -0.05(-2.43%) |
Mar 14, 2024 | 2.050 | 2.060 | 2.050 | 2.060 | 34,028 | +0.01(+0.49%) |
Mar 13, 2024 | 2.030 | 2.055 | 2.030 | 2.050 | 22,001 | -0.01(-0.49%) |
Mar 12, 2024 | 2.060 | 2.060 | 1.980 | 2.060 | 26,278 | +0.00(+0.00%) |
Mar 11, 2024 | 2.020 | 2.060 | 2.010 | 2.060 | 10,289 | +0.00(+0.00%) |
Mar 08, 2024 | 2.050 | 2.060 | 2.050 | 2.060 | 17,907 | +0.02(+0.98%) |
Mar 07, 2024 | 1.980 | 2.050 | 1.980 | 2.040 | 26,538 | +0.02(+0.99%) |
Mar 06, 2024 | 2.000 | 2.050 | 2.000 | 2.020 | 15,707 | +0.01(+0.50%) |
Mar 05, 2024 | 2.010 | 2.030 | 1.980 | 2.010 | 71,249 | -0.01(-0.50%) |
Mar 04, 2024 | 2.010 | 2.060 | 2.010 | 2.020 | 19,066 | -0.04(-2.18%) |