Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.890 | 1.925 | 1.840 | 1.900 | 156,510 | +0.01(+0.53%) |
May 30, 2024 | 1.810 | 1.920 | 1.808 | 1.890 | 139,509 | +0.06(+3.28%) |
May 29, 2024 | 1.830 | 1.850 | 1.750 | 1.830 | 161,449 | +0.04(+2.23%) |
May 28, 2024 | 1.900 | 1.900 | 1.750 | 1.790 | 291,002 | -0.05(-2.72%) |
May 24, 2024 | 1.840 | 1.900 | 1.810 | 1.840 | 219,143 | +0.00(+0.00%) |
May 23, 2024 | 1.880 | 1.914 | 1.800 | 1.840 | 274,331 | -0.01(-0.54%) |
May 22, 2024 | 2.000 | 2.000 | 1.850 | 1.850 | 407,138 | -0.14(-7.04%) |
May 21, 2024 | 2.090 | 2.110 | 1.890 | 1.990 | 1,139,495 | -0.04(-1.97%) |
May 20, 2024 | 1.890 | 2.120 | 1.890 | 2.030 | 812,289 | +0.15(+7.98%) |
May 17, 2024 | 1.780 | 1.940 | 1.740 | 1.880 | 493,551 | +0.10(+5.62%) |
May 16, 2024 | 1.650 | 1.820 | 1.600 | 1.780 | 985,886 | +0.15(+9.20%) |
May 15, 2024 | 1.580 | 1.640 | 1.550 | 1.630 | 260,859 | +0.07(+4.49%) |
May 14, 2024 | 1.590 | 1.600 | 1.540 | 1.560 | 311,797 | +0.02(+1.30%) |
May 13, 2024 | 1.550 | 1.570 | 1.500 | 1.540 | 297,800 | +0.04(+2.67%) |
May 10, 2024 | 1.570 | 1.610 | 1.470 | 1.500 | 945,724 | -0.06(-3.85%) |
May 09, 2024 | 1.610 | 1.650 | 1.560 | 1.560 | 338,007 | -0.06(-3.70%) |
May 08, 2024 | 1.700 | 1.700 | 1.620 | 1.620 | 242,179 | -0.07(-4.14%) |
May 07, 2024 | 1.630 | 1.750 | 1.630 | 1.690 | 262,610 | +0.06(+3.68%) |
May 06, 2024 | 1.580 | 1.680 | 1.580 | 1.630 | 277,616 | +0.05(+3.16%) |
May 03, 2024 | 1.480 | 1.697 | 1.470 | 1.580 | 619,360 | +0.10(+6.76%) |
May 02, 2024 | 1.410 | 1.510 | 1.390 | 1.480 | 324,599 | +0.08(+5.71%) |
May 01, 2024 | 1.380 | 1.440 | 1.380 | 1.400 | 174,166 | +0.01(+0.72%) |
Apr 30, 2024 | 1.420 | 1.465 | 1.390 | 1.390 | 177,198 | -0.05(-3.14%) |
Apr 29, 2024 | 1.440 | 1.530 | 1.420 | 1.435 | 341,106 | +0.01(+0.35%) |
Apr 26, 2024 | 1.420 | 1.460 | 1.390 | 1.430 | 541,825 | +0.01(+0.70%) |
Apr 25, 2024 | 1.500 | 1.500 | 1.410 | 1.420 | 166,048 | -0.02(-1.39%) |
Apr 24, 2024 | 1.430 | 1.480 | 1.420 | 1.440 | 184,922 | +0.00(+0.35%) |
Apr 23, 2024 | 1.430 | 1.520 | 1.420 | 1.435 | 352,038 | -0.01(-1.03%) |
Apr 22, 2024 | 1.500 | 1.540 | 1.410 | 1.450 | 459,579 | -0.01(-0.68%) |
Apr 19, 2024 | 1.620 | 1.680 | 1.450 | 1.460 | 763,639 | -0.14(-8.75%) |
Apr 18, 2024 | 1.680 | 1.722 | 1.590 | 1.600 | 469,547 | -0.07(-4.19%) |
Apr 17, 2024 | 1.690 | 1.720 | 1.650 | 1.670 | 267,829 | -0.02(-1.18%) |
Apr 16, 2024 | 1.770 | 1.770 | 1.660 | 1.690 | 506,942 | -0.03(-1.74%) |
Apr 15, 2024 | 1.760 | 1.760 | 1.680 | 1.720 | 469,215 | -0.06(-3.37%) |
Apr 12, 2024 | 1.860 | 1.860 | 1.750 | 1.780 | 274,668 | -0.05(-2.73%) |
Apr 11, 2024 | 1.780 | 1.860 | 1.760 | 1.830 | 300,327 | +0.05(+2.81%) |
Apr 10, 2024 | 1.800 | 1.830 | 1.760 | 1.780 | 355,460 | -0.05(-2.73%) |
Apr 09, 2024 | 1.870 | 1.880 | 1.780 | 1.830 | 250,195 | +0.01(+0.55%) |
Apr 08, 2024 | 1.830 | 1.890 | 1.770 | 1.820 | 314,897 | -0.01(-0.55%) |
Apr 05, 2024 | 1.940 | 1.940 | 1.820 | 1.830 | 392,894 | -0.04(-2.14%) |
Apr 04, 2024 | 1.940 | 1.950 | 1.850 | 1.870 | 262,343 | -0.05(-2.60%) |
Apr 03, 2024 | 1.920 | 1.960 | 1.900 | 1.920 | 243,655 | +0.00(+0.00%) |
Apr 02, 2024 | 2.000 | 2.010 | 1.880 | 1.920 | 305,408 | -0.10(-4.95%) |
Apr 01, 2024 | 2.060 | 2.080 | 2.000 | 2.020 | 357,685 | -0.03(-1.46%) |
Mar 28, 2024 | 2.070 | 2.100 | 2.020 | 2.050 | 345,753 | +0.01(+0.49%) |
Mar 27, 2024 | 2.080 | 2.099 | 2.000 | 2.040 | 251,912 | -0.03(-1.45%) |
Mar 26, 2024 | 2.040 | 2.150 | 2.000 | 2.070 | 471,163 | +0.07(+3.50%) |
Mar 25, 2024 | 1.900 | 2.060 | 1.900 | 2.000 | 454,535 | +0.06(+3.09%) |
Mar 22, 2024 | 1.890 | 1.990 | 1.850 | 1.940 | 493,864 | +0.04(+2.11%) |
Mar 21, 2024 | 1.890 | 1.950 | 1.865 | 1.900 | 410,753 | +0.02(+1.06%) |
Mar 20, 2024 | 1.870 | 1.920 | 1.800 | 1.880 | 378,752 | +0.03(+1.62%) |
Mar 19, 2024 | 1.920 | 1.935 | 1.850 | 1.850 | 341,141 | -0.04(-2.12%) |
Mar 18, 2024 | 1.930 | 2.009 | 1.870 | 1.890 | 392,310 | -0.03(-1.56%) |
Mar 15, 2024 | 1.890 | 1.935 | 1.880 | 1.920 | 379,986 | +0.07(+3.78%) |
Mar 14, 2024 | 2.000 | 2.008 | 1.850 | 1.850 | 401,688 | -0.10(-5.13%) |
Mar 13, 2024 | 2.050 | 2.090 | 1.950 | 1.950 | 316,861 | -0.05(-2.50%) |
Mar 12, 2024 | 2.150 | 2.155 | 2.000 | 2.000 | 272,881 | -0.15(-6.98%) |
Mar 11, 2024 | 2.130 | 2.230 | 2.105 | 2.150 | 346,810 | +0.02(+0.70%) |
Mar 08, 2024 | 2.140 | 2.240 | 2.120 | 2.135 | 273,393 | -0.04(-1.61%) |
Mar 07, 2024 | 2.210 | 2.210 | 2.110 | 2.170 | 251,776 | -0.04(-1.81%) |
Mar 06, 2024 | 2.270 | 2.355 | 2.180 | 2.210 | 362,721 | -0.02(-0.90%) |
Mar 05, 2024 | 2.290 | 2.340 | 2.200 | 2.230 | 385,260 | -0.09(-3.88%) |
Mar 04, 2024 | 2.250 | 2.340 | 2.200 | 2.320 | 569,292 | +0.09(+4.04%) |