Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.620 | 1.620 | 1.440 | 1.550 | 113,401 | -0.03(-1.90%) |
May 22, 2024 | 1.720 | 1.790 | 1.410 | 1.580 | 309,126 | -0.24(-13.19%) |
May 21, 2024 | 1.700 | 1.820 | 1.700 | 1.820 | 153,210 | -0.03(-1.62%) |
May 20, 2024 | 2.030 | 2.030 | 1.680 | 1.850 | 559,107 | -0.16(-7.96%) |
May 17, 2024 | 3.060 | 3.270 | 1.820 | 2.010 | 10,782,139 | -0.10(-4.74%) |
May 16, 2024 | 2.150 | 2.179 | 2.110 | 2.110 | 3,481 | -0.04(-1.86%) |
May 15, 2024 | 2.140 | 2.160 | 2.130 | 2.150 | 3,682 | +0.03(+1.42%) |
May 14, 2024 | 2.190 | 2.190 | 2.110 | 2.120 | 6,518 | -0.05(-2.38%) |
May 13, 2024 | 2.130 | 2.190 | 2.020 | 2.172 | 13,052 | -0.01(-0.40%) |
May 10, 2024 | 1.910 | 2.180 | 1.910 | 2.180 | 10,760 | +0.28(+14.76%) |
May 09, 2024 | 1.950 | 2.150 | 1.780 | 1.900 | 2,644 | -0.28(-12.84%) |
May 08, 2024 | 2.150 | 2.180 | 2.150 | 2.180 | 474 | +0.00(+0.00%) |
May 07, 2024 | 2.200 | 2.290 | 1.750 | 2.180 | 13,927 | +0.04(+1.87%) |
May 06, 2024 | 1.960 | 2.150 | 1.950 | 2.140 | 17,723 | +0.26(+13.53%) |
May 03, 2024 | 1.850 | 2.000 | 1.800 | 1.885 | 7,990 | -0.03(-1.82%) |
May 02, 2024 | 1.900 | 1.955 | 1.888 | 1.920 | 2,015 | -0.06(-3.03%) |
May 01, 2024 | 2.040 | 2.040 | 1.980 | 1.980 | 778 | -0.10(-4.80%) |
Apr 30, 2024 | 2.000 | 2.124 | 1.980 | 2.080 | 2,169 | +0.09(+4.32%) |
Apr 29, 2024 | 2.150 | 2.150 | 1.994 | 1.994 | 4,796 | -0.01(-0.31%) |
Apr 26, 2024 | 2.150 | 2.150 | 2.000 | 2.000 | 5,466 | -0.10(-4.91%) |
Apr 25, 2024 | 2.260 | 2.350 | 2.050 | 2.103 | 7,885 | -0.15(-6.52%) |
Apr 24, 2024 | 2.300 | 2.360 | 2.250 | 2.250 | 1,141 | -0.07(-3.02%) |
Apr 23, 2024 | 2.360 | 2.360 | 2.185 | 2.320 | 2,381 | +0.09(+4.04%) |
Apr 22, 2024 | 2.270 | 2.270 | 2.162 | 2.230 | 6,016 | +0.11(+5.10%) |
Apr 19, 2024 | 2.500 | 2.500 | 2.122 | 2.122 | 2,388 | +0.06(+3.00%) |
Apr 18, 2024 | 2.400 | 2.400 | 2.050 | 2.060 | 1,540 | -0.10(-4.63%) |
Apr 17, 2024 | 2.040 | 2.450 | 2.040 | 2.160 | 2,622 | -0.13(-5.68%) |
Apr 16, 2024 | 2.420 | 2.480 | 2.290 | 2.290 | 6,973 | -0.17(-6.83%) |
Apr 15, 2024 | 2.461 | 2.461 | 2.270 | 2.458 | 1,224 | -0.01(-0.35%) |
Apr 12, 2024 | 2.513 | 2.513 | 2.230 | 2.467 | 915 | +0.01(+0.54%) |
Apr 11, 2024 | 2.180 | 2.453 | 2.090 | 2.453 | 5,044 | +0.33(+15.73%) |
Apr 10, 2024 | 2.410 | 2.553 | 2.000 | 2.120 | 4,264 | -0.28(-11.67%) |
Apr 09, 2024 | 2.520 | 2.575 | 2.400 | 2.400 | 4,613 | -0.20(-7.69%) |
Apr 08, 2024 | 2.880 | 2.880 | 2.460 | 2.600 | 19,336 | -0.16(-5.80%) |
Apr 05, 2024 | 2.100 | 2.970 | 2.100 | 2.760 | 28,664 | +0.48(+21.05%) |
Apr 04, 2024 | 2.200 | 2.360 | 2.200 | 2.280 | 1,534 | +0.19(+9.09%) |
Apr 03, 2024 | 2.120 | 2.283 | 2.090 | 2.090 | 4,626 | +0.00(+0.00%) |
Apr 02, 2024 | 2.000 | 2.150 | 2.000 | 2.090 | 2,243 | +0.08(+3.98%) |
Apr 01, 2024 | 2.110 | 2.304 | 2.000 | 2.010 | 6,770 | +0.01(+0.50%) |
Mar 28, 2024 | 2.060 | 2.290 | 2.000 | 2.000 | 5,434 | -0.35(-14.89%) |
Mar 27, 2024 | 2.350 | 2.350 | 2.020 | 2.350 | 5,963 | +0.10(+4.44%) |
Mar 26, 2024 | 2.360 | 2.360 | 2.250 | 2.250 | 1,902 | -0.14(-5.86%) |
Mar 25, 2024 | 2.735 | 2.735 | 2.350 | 2.390 | 5,591 | -0.18(-7.08%) |
Mar 22, 2024 | 2.560 | 2.572 | 2.420 | 2.572 | 2,122 | +0.02(+0.87%) |
Mar 21, 2024 | 2.680 | 2.912 | 2.450 | 2.550 | 13,801 | -0.23(-8.13%) |
Mar 20, 2024 | 2.490 | 2.950 | 2.470 | 2.776 | 21,120 | +0.30(+12.02%) |
Mar 19, 2024 | 2.510 | 2.511 | 2.470 | 2.478 | 5,287 | -0.03(-1.07%) |
Mar 18, 2024 | 2.578 | 2.578 | 2.450 | 2.505 | 5,997 | -0.07(-2.54%) |
Mar 15, 2024 | 2.550 | 2.577 | 2.460 | 2.570 | 1,026 | +0.02(+0.78%) |
Mar 14, 2024 | 2.634 | 2.634 | 2.500 | 2.550 | 5,236 | -0.06(-2.25%) |
Mar 13, 2024 | 2.640 | 2.640 | 2.419 | 2.609 | 5,793 | -0.03(-1.19%) |
Mar 12, 2024 | 2.650 | 2.674 | 2.600 | 2.640 | 12,140 | +0.13(+5.18%) |
Mar 11, 2024 | 2.940 | 2.961 | 2.430 | 2.510 | 15,324 | -0.42(-14.31%) |
Mar 08, 2024 | 2.976 | 2.997 | 2.770 | 2.929 | 2,414 | -0.08(-2.58%) |
Mar 07, 2024 | 3.080 | 3.080 | 2.760 | 3.007 | 4,862 | +0.01(+0.22%) |
Mar 06, 2024 | 3.120 | 3.120 | 3.000 | 3.000 | 4,441 | -0.12(-3.85%) |
Mar 05, 2024 | 3.100 | 3.370 | 3.020 | 3.120 | 8,856 | -0.26(-7.69%) |
Mar 04, 2024 | 3.360 | 3.560 | 3.100 | 3.380 | 22,412 | -0.22(-6.11%) |