Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.900 | 1.910 | 1.820 | 1.845 | 92,330 | +0.04(+2.22%) |
May 23, 2024 | 2.010 | 2.035 | 1.780 | 1.805 | 273,365 | -0.19(-9.30%) |
May 22, 2024 | 2.070 | 2.075 | 1.965 | 1.990 | 112,005 | -0.06(-2.93%) |
May 21, 2024 | 2.110 | 2.130 | 2.010 | 2.050 | 88,961 | -0.06(-2.84%) |
May 20, 2024 | 2.080 | 2.165 | 2.050 | 2.110 | 164,265 | +0.02(+0.96%) |
May 17, 2024 | 2.130 | 2.225 | 2.080 | 2.090 | 161,554 | -0.02(-0.95%) |
May 16, 2024 | 2.160 | 2.210 | 2.095 | 2.110 | 162,053 | -0.04(-1.86%) |
May 15, 2024 | 2.300 | 2.345 | 2.130 | 2.150 | 284,846 | -0.17(-7.33%) |
May 14, 2024 | 2.130 | 2.360 | 2.080 | 2.320 | 412,448 | +0.20(+9.43%) |
May 13, 2024 | 2.070 | 2.150 | 1.970 | 2.120 | 455,500 | +0.05(+2.42%) |
May 10, 2024 | 2.180 | 2.250 | 2.010 | 2.070 | 247,271 | -0.08(-3.72%) |
May 09, 2024 | 1.770 | 2.180 | 1.720 | 2.150 | 781,485 | +0.42(+24.28%) |
May 08, 2024 | 1.760 | 1.820 | 1.660 | 1.730 | 191,395 | -0.05(-2.81%) |
May 07, 2024 | 1.730 | 1.870 | 1.714 | 1.780 | 255,085 | +0.04(+2.30%) |
May 06, 2024 | 1.610 | 1.800 | 1.550 | 1.740 | 336,013 | +0.16(+10.13%) |
May 03, 2024 | 1.550 | 1.630 | 1.530 | 1.580 | 231,096 | +0.02(+1.28%) |
May 02, 2024 | 1.550 | 1.570 | 1.480 | 1.560 | 206,436 | +0.01(+0.65%) |
May 01, 2024 | 1.540 | 1.560 | 1.480 | 1.550 | 183,891 | +0.04(+2.65%) |
Apr 30, 2024 | 1.480 | 1.575 | 1.450 | 1.510 | 305,619 | +0.03(+2.03%) |
Apr 29, 2024 | 1.400 | 1.490 | 1.400 | 1.480 | 219,679 | +0.08(+5.71%) |
Apr 26, 2024 | 1.400 | 1.430 | 1.370 | 1.400 | 105,753 | -0.01(-0.36%) |
Apr 25, 2024 | 1.250 | 1.430 | 1.250 | 1.405 | 301,665 | +0.10(+8.08%) |
Apr 24, 2024 | 1.380 | 1.385 | 1.210 | 1.300 | 502,140 | -0.10(-7.14%) |
Apr 23, 2024 | 1.310 | 1.420 | 1.285 | 1.400 | 268,874 | +0.10(+7.69%) |
Apr 22, 2024 | 1.170 | 1.355 | 1.170 | 1.300 | 447,708 | +0.11(+9.24%) |
Apr 19, 2024 | 1.150 | 1.210 | 1.110 | 1.190 | 275,531 | +0.01(+0.85%) |
Apr 18, 2024 | 1.240 | 1.240 | 1.150 | 1.180 | 880,446 | -0.07(-5.60%) |
Apr 17, 2024 | 1.380 | 1.400 | 1.225 | 1.250 | 455,889 | -0.10(-7.75%) |
Apr 16, 2024 | 1.440 | 1.450 | 1.290 | 1.355 | 636,623 | -0.11(-7.82%) |
Apr 15, 2024 | 1.560 | 1.560 | 1.460 | 1.470 | 638,929 | -0.04(-2.65%) |
Apr 12, 2024 | 1.550 | 1.570 | 1.500 | 1.510 | 342,517 | -0.04(-2.58%) |
Apr 11, 2024 | 1.530 | 1.575 | 1.500 | 1.550 | 250,017 | +0.05(+3.33%) |
Apr 10, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 335,738 | -0.05(-3.23%) |
Apr 09, 2024 | 1.580 | 1.600 | 1.515 | 1.550 | 161,471 | +0.00(+0.00%) |
Apr 08, 2024 | 1.590 | 1.590 | 1.530 | 1.550 | 163,542 | +0.00(+0.00%) |
Apr 05, 2024 | 1.640 | 1.640 | 1.545 | 1.550 | 253,172 | -0.09(-5.49%) |
Apr 04, 2024 | 1.800 | 1.820 | 1.610 | 1.640 | 457,410 | -0.11(-6.29%) |
Apr 03, 2024 | 1.810 | 1.840 | 1.750 | 1.750 | 201,522 | -0.05(-2.78%) |
Apr 02, 2024 | 1.830 | 1.840 | 1.770 | 1.800 | 480,430 | -0.05(-2.70%) |
Apr 01, 2024 | 1.920 | 1.925 | 1.840 | 1.850 | 308,399 | -0.06(-3.14%) |
Mar 28, 2024 | 1.960 | 1.960 | 1.840 | 1.910 | 207,884 | +0.00(+0.00%) |
Mar 27, 2024 | 1.830 | 1.925 | 1.810 | 1.910 | 185,206 | +0.11(+6.11%) |
Mar 26, 2024 | 1.860 | 1.920 | 1.800 | 1.800 | 255,689 | -0.05(-2.70%) |
Mar 25, 2024 | 1.860 | 1.900 | 1.850 | 1.850 | 183,870 | +0.00(+0.00%) |
Mar 22, 2024 | 1.910 | 1.940 | 1.840 | 1.850 | 194,275 | -0.06(-3.14%) |
Mar 21, 2024 | 1.930 | 2.080 | 1.890 | 1.910 | 279,151 | -0.02(-1.04%) |
Mar 20, 2024 | 1.800 | 1.950 | 1.750 | 1.930 | 346,554 | +0.13(+7.22%) |
Mar 19, 2024 | 1.810 | 1.825 | 1.740 | 1.800 | 392,303 | -0.01(-0.55%) |
Mar 18, 2024 | 1.830 | 1.830 | 1.770 | 1.810 | 221,971 | +0.01(+0.56%) |
Mar 15, 2024 | 1.810 | 1.830 | 1.650 | 1.800 | 855,306 | +0.00(+0.00%) |
Mar 14, 2024 | 1.900 | 1.925 | 1.780 | 1.800 | 415,095 | -0.10(-5.26%) |
Mar 13, 2024 | 2.010 | 2.050 | 1.845 | 1.900 | 567,017 | -0.10(-5.00%) |
Mar 12, 2024 | 2.210 | 2.210 | 2.000 | 2.000 | 454,912 | -0.21(-9.30%) |
Mar 11, 2024 | 2.240 | 2.290 | 2.100 | 2.205 | 489,570 | -0.04(-1.56%) |
Mar 08, 2024 | 2.280 | 2.280 | 2.060 | 2.240 | 626,708 | -0.21(-8.57%) |
Mar 07, 2024 | 2.550 | 2.550 | 2.400 | 2.450 | 418,830 | -0.06(-2.39%) |
Mar 06, 2024 | 2.500 | 2.525 | 2.470 | 2.510 | 156,038 | +0.04(+1.62%) |
Mar 05, 2024 | 2.470 | 2.520 | 2.460 | 2.470 | 93,794 | -0.01(-0.40%) |
Mar 04, 2024 | 2.510 | 2.510 | 2.405 | 2.480 | 192,369 | -0.02(-1.00%) |