Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.600 | 1.620 | 1.470 | 1.520 | 20,155 | +0.04(+2.70%) |
May 16, 2024 | 1.440 | 1.720 | 1.440 | 1.480 | 6,966 | +0.02(+1.37%) |
May 15, 2024 | 1.455 | 1.500 | 1.455 | 1.460 | 9,076 | -0.04(-2.67%) |
May 14, 2024 | 1.550 | 1.550 | 1.410 | 1.500 | 16,426 | +0.01(+0.67%) |
May 13, 2024 | 1.530 | 1.600 | 1.490 | 1.490 | 3,836 | -0.11(-6.88%) |
May 10, 2024 | 1.550 | 1.650 | 1.550 | 1.600 | 19,063 | -0.03(-2.14%) |
May 09, 2024 | 1.520 | 1.750 | 1.520 | 1.635 | 30,367 | +0.19(+12.76%) |
May 08, 2024 | 1.500 | 1.500 | 1.320 | 1.450 | 11,663 | +0.00(+0.00%) |
May 07, 2024 | 1.400 | 1.490 | 1.350 | 1.450 | 12,419 | +0.11(+8.21%) |
May 06, 2024 | 1.400 | 1.400 | 1.170 | 1.340 | 16,327 | -0.02(-1.47%) |
May 03, 2024 | 1.580 | 1.590 | 1.330 | 1.360 | 20,772 | -0.11(-7.48%) |
May 02, 2024 | 1.690 | 1.868 | 1.428 | 1.470 | 38,277 | -0.23(-13.53%) |
May 01, 2024 | 1.540 | 1.854 | 1.514 | 1.700 | 165,143 | +0.03(+1.80%) |
Apr 30, 2024 | 1.300 | 1.670 | 1.290 | 1.670 | 56,355 | +0.39(+30.48%) |
Apr 29, 2024 | 1.180 | 1.351 | 1.180 | 1.280 | 22,039 | +0.09(+8.01%) |
Apr 26, 2024 | 1.185 | 1.200 | 1.170 | 1.185 | 10,002 | -0.00(-0.42%) |
Apr 25, 2024 | 1.200 | 1.200 | 1.170 | 1.190 | 3,902 | +0.00(+0.00%) |
Apr 24, 2024 | 1.210 | 1.210 | 1.170 | 1.190 | 7,532 | -0.02(-1.65%) |
Apr 23, 2024 | 1.130 | 1.235 | 1.130 | 1.210 | 4,872 | +0.03(+2.54%) |
Apr 22, 2024 | 1.130 | 1.220 | 1.130 | 1.180 | 13,919 | +0.01(+1.18%) |
Apr 19, 2024 | 1.110 | 1.200 | 1.081 | 1.166 | 3,740 | -0.04(-3.62%) |
Apr 18, 2024 | 1.140 | 1.225 | 1.110 | 1.210 | 8,776 | +0.09(+7.92%) |
Apr 17, 2024 | 1.100 | 1.238 | 1.077 | 1.121 | 7,933 | -0.03(-2.97%) |
Apr 16, 2024 | 1.200 | 1.250 | 1.136 | 1.155 | 14,524 | -0.04(-3.71%) |
Apr 15, 2024 | 1.230 | 1.270 | 1.200 | 1.200 | 9,109 | -0.01(-0.83%) |
Apr 12, 2024 | 1.210 | 1.270 | 1.210 | 1.210 | 28,156 | +0.11(+10.00%) |
Apr 11, 2024 | 1.300 | 1.400 | 1.100 | 1.100 | 37,351 | -0.20(-15.38%) |
Apr 10, 2024 | 1.200 | 1.330 | 1.190 | 1.300 | 11,273 | -0.01(-1.14%) |
Apr 09, 2024 | 1.410 | 1.490 | 1.265 | 1.315 | 7,481 | -0.08(-6.07%) |
Apr 08, 2024 | 1.420 | 1.500 | 1.200 | 1.400 | 5,390 | -0.01(-0.71%) |
Apr 05, 2024 | 1.450 | 1.530 | 1.410 | 1.410 | 3,798 | -0.03(-2.08%) |
Apr 04, 2024 | 1.530 | 1.580 | 1.430 | 1.440 | 27,922 | -0.11(-7.10%) |
Apr 03, 2024 | 1.510 | 1.580 | 1.510 | 1.550 | 14,093 | +0.04(+2.65%) |
Apr 02, 2024 | 1.530 | 1.555 | 1.510 | 1.510 | 8,244 | +0.00(+0.00%) |
Apr 01, 2024 | 1.850 | 1.850 | 1.500 | 1.510 | 111,812 | -0.35(-19.03%) |
Mar 28, 2024 | 1.890 | 1.900 | 1.723 | 1.865 | 13,382 | +0.00(+0.27%) |
Mar 27, 2024 | 1.850 | 1.900 | 1.700 | 1.860 | 34,771 | -0.02(-1.33%) |
Mar 26, 2024 | 1.860 | 1.890 | 1.810 | 1.885 | 13,901 | -0.01(-0.78%) |
Mar 25, 2024 | 1.880 | 1.900 | 1.870 | 1.900 | 2,448 | +0.09(+4.97%) |
Mar 22, 2024 | 1.750 | 1.890 | 1.740 | 1.810 | 59,394 | -0.02(-1.09%) |
Mar 21, 2024 | 1.900 | 1.900 | 1.660 | 1.830 | 29,038 | -0.07(-3.67%) |
Mar 20, 2024 | 1.755 | 1.920 | 1.755 | 1.900 | 5,653 | -0.04(-2.07%) |
Mar 19, 2024 | 1.980 | 1.980 | 1.850 | 1.940 | 2,732 | -0.06(-3.00%) |
Mar 18, 2024 | 2.000 | 2.000 | 1.970 | 2.000 | 1,859 | +0.03(+1.52%) |
Mar 15, 2024 | 2.015 | 2.030 | 1.950 | 1.970 | 5,450 | -0.07(-3.43%) |
Mar 14, 2024 | 2.100 | 2.160 | 1.950 | 2.040 | 12,112 | -0.11(-5.12%) |
Mar 13, 2024 | 2.160 | 2.195 | 2.050 | 2.150 | 14,773 | +0.01(+0.47%) |
Mar 12, 2024 | 2.150 | 2.290 | 2.140 | 2.140 | 17,028 | -0.01(-0.47%) |
Mar 11, 2024 | 2.140 | 2.236 | 2.140 | 2.150 | 6,415 | +0.01(+0.47%) |
Mar 08, 2024 | 2.180 | 2.250 | 2.110 | 2.140 | 7,953 | -0.08(-3.60%) |
Mar 07, 2024 | 2.180 | 2.250 | 2.180 | 2.220 | 1,678 | +0.02(+0.91%) |
Mar 06, 2024 | 2.370 | 2.370 | 2.180 | 2.200 | 6,035 | -0.06(-2.66%) |
Mar 05, 2024 | 2.400 | 2.400 | 2.230 | 2.260 | 15,034 | +0.01(+0.45%) |
Mar 04, 2024 | 2.350 | 2.440 | 2.198 | 2.250 | 24,714 | -0.03(-1.32%) |