Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 1.920 | 2.000 | 1.820 | 1.860 | 223,540 | -0.05(-2.62%) |
May 15, 2024 | 1.780 | 1.920 | 1.770 | 1.910 | 227,530 | +0.07(+3.80%) |
May 14, 2024 | 1.800 | 1.880 | 1.800 | 1.840 | 100,830 | +0.06(+3.37%) |
May 13, 2024 | 1.840 | 1.910 | 1.770 | 1.780 | 144,825 | -0.05(-2.73%) |
May 10, 2024 | 1.940 | 2.000 | 1.820 | 1.830 | 187,730 | -0.07(-3.68%) |
May 09, 2024 | 1.900 | 1.990 | 1.863 | 1.900 | 197,699 | +0.05(+2.70%) |
May 08, 2024 | 1.940 | 1.940 | 1.835 | 1.850 | 145,257 | -0.07(-3.65%) |
May 07, 2024 | 1.880 | 1.940 | 1.809 | 1.920 | 222,756 | +0.04(+2.13%) |
May 06, 2024 | 1.850 | 1.940 | 1.820 | 1.880 | 218,165 | +0.05(+2.73%) |
May 03, 2024 | 1.870 | 1.890 | 1.780 | 1.830 | 227,968 | +0.00(+0.00%) |
May 02, 2024 | 1.900 | 1.900 | 1.800 | 1.830 | 156,448 | -0.07(-3.68%) |
May 01, 2024 | 1.920 | 1.998 | 1.880 | 1.900 | 340,869 | -0.02(-1.04%) |
Apr 30, 2024 | 1.800 | 1.966 | 1.765 | 1.920 | 312,275 | +0.07(+3.78%) |
Apr 29, 2024 | 1.700 | 1.880 | 1.680 | 1.850 | 298,224 | +0.15(+8.82%) |
Apr 26, 2024 | 1.630 | 1.715 | 1.600 | 1.700 | 240,025 | +0.05(+3.03%) |
Apr 25, 2024 | 1.610 | 1.720 | 1.540 | 1.650 | 324,547 | +0.07(+4.43%) |
Apr 24, 2024 | 1.750 | 1.750 | 1.570 | 1.580 | 279,659 | -0.16(-9.20%) |
Apr 23, 2024 | 1.750 | 1.880 | 1.700 | 1.740 | 241,326 | -0.03(-1.69%) |
Apr 22, 2024 | 1.780 | 1.840 | 1.670 | 1.770 | 267,169 | +0.01(+0.57%) |
Apr 19, 2024 | 1.650 | 1.820 | 1.650 | 1.760 | 317,943 | +0.09(+5.39%) |
Apr 18, 2024 | 1.800 | 1.820 | 1.670 | 1.670 | 352,926 | -0.09(-5.11%) |
Apr 17, 2024 | 1.760 | 1.800 | 1.700 | 1.760 | 518,607 | -0.04(-2.22%) |
Apr 16, 2024 | 1.870 | 1.960 | 1.710 | 1.800 | 745,663 | -0.03(-1.64%) |
Apr 15, 2024 | 2.000 | 2.010 | 1.772 | 1.830 | 1,675,579 | -0.37(-16.82%) |
Apr 12, 2024 | 2.700 | 2.770 | 2.010 | 2.200 | 4,487,444 | -0.78(-26.17%) |
Apr 11, 2024 | 3.330 | 3.460 | 2.630 | 2.980 | 79,846,032 | +1.35(+82.82%) |
Apr 10, 2024 | 1.600 | 1.670 | 1.560 | 1.630 | 1,794,475 | -0.02(-1.21%) |
Apr 09, 2024 | 1.670 | 1.670 | 1.600 | 1.650 | 43,271 | -0.02(-1.20%) |
Apr 08, 2024 | 1.630 | 1.710 | 1.560 | 1.670 | 78,122 | +0.04(+2.45%) |
Apr 05, 2024 | 1.590 | 1.650 | 1.560 | 1.630 | 64,882 | +0.05(+3.16%) |
Apr 04, 2024 | 1.690 | 1.690 | 1.560 | 1.580 | 72,938 | -0.09(-5.39%) |
Apr 03, 2024 | 1.690 | 1.700 | 1.590 | 1.670 | 68,140 | -0.04(-2.34%) |
Apr 02, 2024 | 1.740 | 1.740 | 1.640 | 1.710 | 121,406 | -0.08(-4.47%) |
Apr 01, 2024 | 1.840 | 1.850 | 1.700 | 1.790 | 158,032 | -0.06(-3.24%) |
Mar 28, 2024 | 1.600 | 1.860 | 1.590 | 1.850 | 241,377 | +0.26(+16.35%) |
Mar 27, 2024 | 1.510 | 1.610 | 1.455 | 1.590 | 79,261 | +0.12(+8.16%) |
Mar 26, 2024 | 1.550 | 1.630 | 1.460 | 1.470 | 129,101 | -0.03(-2.00%) |
Mar 25, 2024 | 1.640 | 1.660 | 1.480 | 1.500 | 98,908 | -0.10(-6.25%) |
Mar 22, 2024 | 1.680 | 1.680 | 1.560 | 1.600 | 50,446 | -0.04(-2.44%) |
Mar 21, 2024 | 1.700 | 1.700 | 1.550 | 1.640 | 82,317 | -0.04(-2.38%) |
Mar 20, 2024 | 1.620 | 1.690 | 1.510 | 1.680 | 95,582 | +0.08(+5.00%) |
Mar 19, 2024 | 1.600 | 1.650 | 1.530 | 1.600 | 156,173 | -0.03(-1.84%) |
Mar 18, 2024 | 1.600 | 1.700 | 1.510 | 1.630 | 175,116 | +0.01(+0.62%) |
Mar 15, 2024 | 1.810 | 1.850 | 1.560 | 1.620 | 196,485 | +0.03(+1.57%) |
Mar 14, 2024 | 1.760 | 1.880 | 1.560 | 1.595 | 121,678 | -0.16(-9.12%) |
Mar 13, 2024 | 1.710 | 1.765 | 1.640 | 1.755 | 91,882 | +0.07(+4.46%) |
Mar 12, 2024 | 1.860 | 1.860 | 1.620 | 1.680 | 146,662 | -0.16(-8.70%) |
Mar 11, 2024 | 1.830 | 1.960 | 1.820 | 1.840 | 49,114 | -0.03(-1.60%) |
Mar 08, 2024 | 1.870 | 1.980 | 1.830 | 1.870 | 45,039 | +0.01(+0.54%) |
Mar 07, 2024 | 1.890 | 1.945 | 1.770 | 1.860 | 80,838 | +0.01(+0.54%) |
Mar 06, 2024 | 1.850 | 1.930 | 1.810 | 1.850 | 54,568 | -0.00(-0.27%) |
Mar 05, 2024 | 2.050 | 2.160 | 1.840 | 1.855 | 195,414 | -0.11(-5.84%) |
Mar 04, 2024 | 2.420 | 2.580 | 1.970 | 1.970 | 278,232 | -0.39(-16.53%) |