Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.456 | 2.466 | 2.426 | 2.456 | 24,271,636 | -0.04(-1.60%) |
May 30, 2024 | 2.476 | 2.496 | 2.466 | 2.496 | 4,993,444 | +0.03(+1.21%) |
May 29, 2024 | 2.466 | 2.486 | 2.446 | 2.466 | 18,045,622 | -0.04(-1.59%) |
May 28, 2024 | 2.526 | 2.536 | 2.496 | 2.506 | 12,031,477 | +0.00(+0.00%) |
May 24, 2024 | 2.516 | 2.536 | 2.506 | 2.506 | 10,055,219 | +0.00(+0.00%) |
May 23, 2024 | 2.536 | 2.556 | 2.486 | 2.506 | 15,190,234 | -0.03(-1.18%) |
May 22, 2024 | 2.596 | 2.606 | 2.536 | 2.536 | 17,404,612 | -0.09(-3.42%) |
May 21, 2024 | 2.626 | 2.646 | 2.616 | 2.626 | 17,696,350 | +0.00(+0.00%) |
May 20, 2024 | 2.616 | 2.646 | 2.606 | 2.626 | 13,293,555 | -0.01(-0.38%) |
May 17, 2024 | 2.616 | 2.656 | 2.596 | 2.636 | 16,841,834 | +0.02(+0.76%) |
May 16, 2024 | 2.616 | 2.626 | 2.586 | 2.616 | 8,529,986 | +0.03(+1.16%) |
May 15, 2024 | 2.606 | 2.606 | 2.576 | 2.586 | 10,605,087 | -0.02(-0.77%) |
May 14, 2024 | 2.626 | 2.636 | 2.591 | 2.606 | 14,585,829 | +0.00(+0.00%) |
May 13, 2024 | 2.616 | 2.626 | 2.586 | 2.606 | 16,836,722 | +0.03(+1.16%) |
May 10, 2024 | 2.626 | 2.646 | 2.576 | 2.576 | 36,172,484 | -0.02(-0.77%) |
May 09, 2024 | 2.646 | 2.656 | 2.586 | 2.596 | 55,747,256 | -0.11(-4.06%) |
May 08, 2024 | 2.686 | 2.731 | 2.676 | 2.706 | 12,709,575 | -0.01(-0.37%) |
May 07, 2024 | 2.726 | 2.746 | 2.706 | 2.716 | 16,110,079 | +0.00(+0.00%) |
May 06, 2024 | 2.716 | 2.746 | 2.706 | 2.716 | 12,642,480 | +0.00(+0.00%) |
May 03, 2024 | 2.766 | 2.776 | 2.706 | 2.716 | 24,026,052 | +0.00(+0.13%) |
May 02, 2024 | 2.702 | 2.737 | 2.672 | 2.712 | 28,385,958 | +0.00(+0.00%) |
May 01, 2024 | 2.692 | 2.752 | 2.682 | 2.712 | 16,208,388 | +0.02(+0.74%) |
Apr 30, 2024 | 2.722 | 2.772 | 2.672 | 2.692 | 31,159,070 | -0.05(-1.82%) |
Apr 29, 2024 | 2.712 | 2.752 | 2.707 | 2.742 | 12,685,477 | +0.03(+1.10%) |
Apr 26, 2024 | 2.692 | 2.737 | 2.682 | 2.712 | 14,025,026 | +0.07(+2.64%) |
Apr 25, 2024 | 2.633 | 2.672 | 2.623 | 2.642 | 10,358,854 | -0.01(-0.38%) |
Apr 24, 2024 | 2.642 | 2.662 | 2.623 | 2.652 | 10,170,610 | +0.00(+0.00%) |
Apr 23, 2024 | 2.623 | 2.687 | 2.613 | 2.652 | 15,013,934 | +0.02(+0.76%) |
Apr 22, 2024 | 2.623 | 2.652 | 2.608 | 2.633 | 15,679,706 | +0.00(+0.00%) |
Apr 19, 2024 | 2.613 | 2.652 | 2.608 | 2.633 | 13,502,595 | +0.01(+0.38%) |
Apr 18, 2024 | 2.662 | 2.672 | 2.593 | 2.623 | 16,611,829 | -0.02(-0.75%) |
Apr 17, 2024 | 2.652 | 2.662 | 2.593 | 2.642 | 20,092,372 | -0.01(-0.38%) |
Apr 16, 2024 | 2.652 | 2.672 | 2.623 | 2.652 | 30,466,728 | -0.04(-1.48%) |
Apr 15, 2024 | 2.732 | 2.752 | 2.672 | 2.692 | 15,760,856 | -0.07(-2.53%) |
Apr 12, 2024 | 2.792 | 2.797 | 2.742 | 2.762 | 15,885,280 | -0.07(-2.46%) |
Apr 11, 2024 | 2.822 | 2.842 | 2.792 | 2.832 | 14,528,724 | +0.00(+0.00%) |
Apr 10, 2024 | 2.872 | 2.892 | 2.817 | 2.832 | 13,937,935 | -0.09(-3.07%) |
Apr 09, 2024 | 2.942 | 2.962 | 2.907 | 2.922 | 14,426,486 | +0.01(+0.34%) |
Apr 08, 2024 | 2.882 | 2.941 | 2.882 | 2.912 | 12,112,784 | +0.06(+2.10%) |
Apr 05, 2024 | 2.882 | 2.892 | 2.832 | 2.852 | 9,696,126 | -0.04(-1.38%) |
Apr 04, 2024 | 2.922 | 2.972 | 2.872 | 2.892 | 33,915,408 | +0.01(+0.35%) |
Apr 03, 2024 | 2.792 | 2.892 | 2.772 | 2.882 | 18,831,938 | +0.07(+2.48%) |
Apr 02, 2024 | 2.792 | 2.832 | 2.782 | 2.812 | 11,163,441 | +0.01(+0.49%) |
Apr 01, 2024 | 2.858 | 2.868 | 2.768 | 2.798 | 8,719,207 | -0.05(-1.75%) |
Mar 28, 2024 | 2.858 | 2.908 | 2.838 | 2.848 | 8,215,875 | -0.05(-1.72%) |
Mar 27, 2024 | 2.828 | 2.908 | 2.808 | 2.898 | 21,329,902 | +0.05(+1.75%) |
Mar 26, 2024 | 2.798 | 2.858 | 2.798 | 2.848 | 7,915,719 | +0.06(+2.14%) |
Mar 25, 2024 | 2.798 | 2.818 | 2.778 | 2.788 | 11,791,999 | +0.01(+0.36%) |
Mar 22, 2024 | 2.808 | 2.828 | 2.768 | 2.778 | 7,884,032 | -0.04(-1.41%) |
Mar 21, 2024 | 2.858 | 2.868 | 2.818 | 2.818 | 5,447,645 | -0.04(-1.39%) |
Mar 20, 2024 | 2.818 | 2.878 | 2.808 | 2.858 | 26,904,604 | +0.05(+1.77%) |
Mar 19, 2024 | 2.808 | 2.828 | 2.788 | 2.808 | 10,782,162 | -0.01(-0.35%) |
Mar 18, 2024 | 2.848 | 2.858 | 2.798 | 2.818 | 6,729,845 | +0.00(+0.00%) |
Mar 15, 2024 | 2.858 | 2.868 | 2.818 | 2.818 | 8,742,416 | -0.05(-1.74%) |
Mar 14, 2024 | 2.868 | 2.898 | 2.843 | 2.868 | 20,954,508 | +0.00(+0.00%) |
Mar 13, 2024 | 2.848 | 2.888 | 2.838 | 2.868 | 11,063,029 | +0.03(+1.05%) |
Mar 12, 2024 | 2.798 | 2.848 | 2.791 | 2.838 | 20,814,372 | +0.04(+1.42%) |
Mar 11, 2024 | 2.788 | 2.818 | 2.770 | 2.798 | 16,206,340 | +0.02(+0.72%) |
Mar 08, 2024 | 2.768 | 2.818 | 2.768 | 2.778 | 17,016,820 | -0.02(-0.71%) |
Mar 07, 2024 | 2.808 | 2.808 | 2.768 | 2.798 | 10,178,707 | -0.01(-0.35%) |
Mar 06, 2024 | 2.808 | 2.846 | 2.798 | 2.808 | 11,700,161 | +0.03(+1.08%) |
Mar 05, 2024 | 2.749 | 2.788 | 2.749 | 2.778 | 14,523,441 | +0.03(+1.09%) |
Mar 04, 2024 | 2.778 | 2.783 | 2.749 | 2.749 | 14,447,581 | -0.03(-0.94%) |