Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.520 | 1.680 | 1.520 | 1.600 | 379,444 | +0.07(+4.58%) |
May 23, 2024 | 1.550 | 1.600 | 1.520 | 1.530 | 10,819 | +0.01(+0.66%) |
May 22, 2024 | 1.620 | 1.650 | 1.520 | 1.520 | 69,159 | -0.14(-8.43%) |
May 21, 2024 | 1.740 | 1.790 | 1.620 | 1.660 | 72,389 | -0.07(-4.05%) |
May 20, 2024 | 1.730 | 1.780 | 1.730 | 1.730 | 51,041 | -0.05(-2.81%) |
May 17, 2024 | 1.750 | 1.790 | 1.730 | 1.780 | 60,640 | -0.02(-1.11%) |
May 16, 2024 | 1.830 | 1.891 | 1.750 | 1.800 | 61,007 | -0.04(-2.17%) |
May 15, 2024 | 1.830 | 2.150 | 1.830 | 1.840 | 167,713 | -0.01(-0.54%) |
May 14, 2024 | 1.910 | 1.990 | 1.830 | 1.850 | 102,911 | -0.06(-3.14%) |
May 13, 2024 | 1.920 | 2.035 | 1.880 | 1.910 | 57,722 | -0.06(-3.05%) |
May 10, 2024 | 2.020 | 2.060 | 1.937 | 1.970 | 46,512 | -0.06(-2.96%) |
May 09, 2024 | 1.950 | 2.170 | 1.920 | 2.030 | 37,775 | +0.03(+1.50%) |
May 08, 2024 | 2.230 | 2.400 | 1.880 | 2.000 | 138,397 | -0.23(-10.31%) |
May 07, 2024 | 2.340 | 2.440 | 2.230 | 2.230 | 73,261 | -0.13(-5.51%) |
May 06, 2024 | 2.380 | 2.450 | 2.300 | 2.360 | 64,621 | -0.02(-0.84%) |
May 03, 2024 | 2.250 | 2.436 | 2.220 | 2.380 | 87,483 | +0.15(+6.73%) |
May 02, 2024 | 2.250 | 2.400 | 2.180 | 2.230 | 99,247 | -0.17(-7.08%) |
May 01, 2024 | 2.270 | 2.510 | 2.100 | 2.400 | 255,608 | +0.02(+0.84%) |
Apr 30, 2024 | 2.940 | 3.240 | 2.150 | 2.380 | 1,951,490 | -0.17(-6.67%) |
Apr 29, 2024 | 2.050 | 2.990 | 1.910 | 2.550 | 1,827,991 | +0.40(+18.60%) |
Apr 26, 2024 | 2.260 | 2.860 | 2.070 | 2.150 | 17,000,978 | +0.19(+9.69%) |
Apr 25, 2024 | 1.900 | 2.170 | 1.780 | 1.960 | 2,264,793 | -0.12(-5.77%) |
Apr 24, 2024 | 1.950 | 2.510 | 1.680 | 2.080 | 107,342,416 | +0.91(+77.78%) |
Apr 23, 2024 | 1.130 | 1.250 | 1.050 | 1.170 | 15,098 | +0.07(+6.36%) |
Apr 22, 2024 | 1.150 | 1.259 | 1.100 | 1.100 | 8,465 | -0.05(-4.35%) |
Apr 19, 2024 | 1.150 | 1.160 | 1.135 | 1.150 | 3,729 | +0.02(+1.77%) |
Apr 18, 2024 | 1.100 | 1.160 | 1.100 | 1.130 | 5,635 | -0.03(-2.59%) |
Apr 17, 2024 | 1.250 | 1.330 | 1.160 | 1.160 | 4,478 | +0.03(+2.65%) |
Apr 16, 2024 | 1.190 | 1.200 | 1.040 | 1.130 | 14,008 | -0.04(-3.00%) |
Apr 15, 2024 | 1.350 | 1.360 | 1.165 | 1.165 | 42,443 | -0.15(-11.41%) |
Apr 12, 2024 | 1.320 | 1.370 | 1.300 | 1.315 | 34,024 | -0.01(-0.38%) |
Apr 11, 2024 | 1.350 | 1.370 | 1.300 | 1.320 | 6,409 | +0.01(+0.76%) |
Apr 10, 2024 | 1.320 | 1.450 | 1.272 | 1.310 | 25,714 | -0.05(-3.68%) |
Apr 09, 2024 | 1.460 | 1.470 | 1.330 | 1.360 | 39,148 | -0.17(-11.11%) |
Apr 08, 2024 | 1.550 | 1.623 | 1.470 | 1.530 | 16,464 | +0.09(+6.25%) |
Apr 05, 2024 | 1.575 | 1.575 | 1.440 | 1.440 | 6,283 | -0.07(-4.64%) |
Apr 04, 2024 | 1.500 | 1.700 | 1.450 | 1.510 | 14,573 | -0.01(-0.66%) |
Apr 03, 2024 | 1.750 | 1.770 | 1.290 | 1.520 | 112,409 | -0.28(-15.56%) |
Apr 02, 2024 | 1.950 | 2.170 | 1.770 | 1.800 | 21,009 | -0.12(-6.25%) |
Apr 01, 2024 | 1.920 | 1.970 | 1.810 | 1.920 | 5,409 | +0.04(+2.40%) |
Mar 28, 2024 | 2.110 | 2.110 | 1.820 | 1.875 | 15,326 | -0.17(-8.09%) |
Mar 27, 2024 | 2.100 | 2.135 | 2.000 | 2.040 | 10,638 | -0.02(-0.97%) |
Mar 26, 2024 | 2.220 | 2.250 | 2.060 | 2.060 | 9,004 | -0.02(-1.20%) |
Mar 25, 2024 | 2.080 | 2.300 | 2.075 | 2.085 | 11,748 | +0.05(+2.46%) |
Mar 22, 2024 | 2.150 | 2.185 | 2.035 | 2.035 | 6,204 | -0.17(-7.92%) |
Mar 21, 2024 | 2.200 | 2.220 | 2.070 | 2.210 | 20,726 | +0.13(+6.25%) |
Mar 20, 2024 | 2.115 | 2.155 | 2.080 | 2.080 | 5,629 | -0.17(-7.56%) |
Mar 19, 2024 | 2.260 | 2.400 | 1.985 | 2.250 | 41,431 | -0.15(-6.05%) |
Mar 18, 2024 | 2.170 | 2.475 | 2.170 | 2.395 | 31,991 | +0.35(+16.83%) |
Mar 15, 2024 | 1.800 | 2.268 | 1.800 | 2.050 | 21,753 | +0.23(+12.64%) |
Mar 14, 2024 | 2.150 | 2.200 | 1.810 | 1.820 | 30,590 | -0.23(-11.22%) |
Mar 13, 2024 | 2.290 | 2.400 | 2.040 | 2.050 | 22,878 | -0.17(-7.66%) |
Mar 12, 2024 | 2.340 | 2.450 | 2.140 | 2.220 | 23,985 | -0.16(-6.72%) |
Mar 11, 2024 | 2.310 | 2.536 | 2.305 | 2.380 | 25,773 | +0.14(+6.25%) |
Mar 08, 2024 | 2.390 | 2.440 | 2.150 | 2.240 | 19,460 | -0.22(-8.99%) |
Mar 07, 2024 | 2.540 | 2.590 | 2.310 | 2.461 | 19,235 | +0.02(+0.87%) |
Mar 06, 2024 | 2.140 | 2.567 | 2.140 | 2.440 | 5,010 | +0.15(+6.55%) |
Mar 05, 2024 | 2.370 | 2.380 | 2.040 | 2.290 | 15,717 | +0.02(+0.66%) |
Mar 04, 2024 | 2.220 | 2.550 | 2.140 | 2.275 | 28,284 | +0.07(+3.41%) |