Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 2.310 | 2.650 | 2.280 | 2.590 | 35,896 | +0.15(+6.15%) |
May 13, 2024 | 2.300 | 2.610 | 2.188 | 2.440 | 6,322 | +0.14(+6.09%) |
May 10, 2024 | 2.750 | 2.750 | 2.120 | 2.300 | 34,751 | -0.45(-16.36%) |
May 09, 2024 | 2.500 | 2.850 | 2.310 | 2.750 | 136,538 | +0.25(+10.00%) |
May 08, 2024 | 2.250 | 2.718 | 2.170 | 2.500 | 49,678 | +0.35(+16.28%) |
May 07, 2024 | 1.920 | 2.250 | 1.920 | 2.150 | 27,021 | +0.15(+7.51%) |
May 06, 2024 | 2.020 | 2.100 | 1.915 | 2.000 | 15,858 | -0.00(-0.00%) |
May 03, 2024 | 2.001 | 2.050 | 2.000 | 2.000 | 1,287 | -0.03(-1.48%) |
May 02, 2024 | 1.960 | 2.050 | 1.860 | 2.030 | 4,528 | -0.02(-0.98%) |
May 01, 2024 | 2.070 | 2.070 | 1.970 | 2.050 | 20,901 | +0.05(+2.50%) |
Apr 30, 2024 | 2.000 | 2.090 | 1.950 | 2.000 | 5,999 | -0.08(-3.85%) |
Apr 29, 2024 | 2.150 | 2.168 | 2.010 | 2.080 | 8,016 | +0.03(+1.46%) |
Apr 26, 2024 | 2.050 | 2.080 | 2.000 | 2.050 | 3,137 | +0.05(+2.50%) |
Apr 25, 2024 | 2.080 | 2.180 | 1.810 | 2.000 | 21,566 | -0.13(-6.10%) |
Apr 24, 2024 | 2.000 | 2.130 | 2.000 | 2.130 | 4,690 | +0.00(+0.00%) |
Apr 23, 2024 | 2.057 | 2.130 | 2.057 | 2.130 | 8,260 | +0.00(+0.00%) |
Apr 22, 2024 | 2.140 | 2.140 | 2.040 | 2.130 | 2,032 | -0.01(-0.47%) |
Apr 19, 2024 | 2.160 | 2.160 | 2.000 | 2.140 | 4,252 | +0.00(+0.00%) |
Apr 18, 2024 | 2.060 | 2.160 | 2.060 | 2.140 | 1,483 | +0.02(+0.94%) |
Apr 17, 2024 | 2.050 | 2.150 | 1.960 | 2.120 | 9,340 | -0.01(-0.47%) |
Apr 16, 2024 | 2.200 | 2.240 | 2.000 | 2.130 | 13,924 | +0.04(+1.91%) |
Apr 15, 2024 | 1.990 | 2.160 | 1.950 | 2.090 | 16,414 | -0.08(-3.69%) |
Apr 12, 2024 | 1.970 | 2.180 | 1.970 | 2.170 | 5,617 | +0.02(+0.93%) |
Apr 11, 2024 | 2.190 | 2.190 | 2.050 | 2.150 | 7,415 | -0.04(-1.83%) |
Apr 10, 2024 | 1.810 | 2.190 | 1.700 | 2.190 | 16,091 | +0.23(+11.73%) |
Apr 09, 2024 | 2.090 | 2.120 | 1.960 | 1.960 | 5,000 | -0.04(-2.24%) |
Apr 08, 2024 | 2.090 | 2.090 | 1.920 | 2.005 | 3,008 | -0.00(-0.25%) |
Apr 05, 2024 | 1.990 | 2.070 | 1.980 | 2.010 | 18,343 | +0.01(+0.50%) |
Apr 04, 2024 | 2.110 | 2.150 | 1.960 | 2.000 | 14,457 | -0.05(-2.44%) |
Apr 03, 2024 | 1.980 | 2.050 | 1.900 | 2.050 | 9,174 | +0.03(+1.49%) |
Apr 02, 2024 | 2.020 | 2.080 | 1.840 | 2.020 | 16,806 | -0.06(-2.65%) |
Apr 01, 2024 | 2.160 | 2.160 | 1.960 | 2.075 | 5,659 | -0.06(-3.04%) |
Mar 28, 2024 | 2.200 | 2.240 | 2.019 | 2.140 | 19,005 | +0.00(+0.00%) |
Mar 27, 2024 | 1.960 | 2.250 | 1.960 | 2.140 | 29,613 | +0.08(+3.88%) |
Mar 26, 2024 | 1.800 | 2.220 | 1.800 | 2.060 | 26,125 | +0.23(+12.57%) |
Mar 25, 2024 | 1.810 | 1.890 | 1.640 | 1.830 | 18,063 | +0.00(+0.00%) |
Mar 22, 2024 | 1.670 | 1.850 | 1.660 | 1.830 | 17,514 | +0.16(+9.58%) |
Mar 21, 2024 | 1.730 | 1.857 | 1.645 | 1.670 | 54,041 | -0.07(-4.02%) |
Mar 20, 2024 | 1.750 | 1.805 | 1.740 | 1.740 | 5,568 | -0.01(-0.57%) |
Mar 19, 2024 | 1.490 | 1.800 | 1.460 | 1.750 | 13,467 | +0.21(+13.64%) |
Mar 18, 2024 | 1.480 | 1.600 | 1.480 | 1.540 | 10,084 | -0.02(-1.28%) |
Mar 15, 2024 | 1.590 | 1.600 | 1.450 | 1.560 | 3,566 | -0.03(-1.89%) |
Mar 14, 2024 | 1.540 | 1.633 | 1.440 | 1.590 | 14,331 | +0.12(+8.16%) |
Mar 13, 2024 | 1.540 | 1.770 | 1.460 | 1.470 | 5,302 | -0.03(-2.00%) |
Mar 12, 2024 | 1.680 | 1.870 | 1.418 | 1.500 | 47,351 | -0.16(-9.64%) |
Mar 11, 2024 | 1.720 | 1.720 | 1.590 | 1.660 | 6,273 | -0.01(-0.60%) |
Mar 08, 2024 | 1.416 | 1.800 | 1.416 | 1.670 | 105,260 | +0.21(+14.38%) |
Mar 07, 2024 | 1.182 | 1.940 | 1.182 | 1.460 | 34,754 | +0.18(+14.06%) |
Mar 06, 2024 | 1.220 | 1.300 | 1.170 | 1.280 | 26,914 | -0.01(-0.78%) |
Mar 05, 2024 | 1.470 | 1.510 | 1.260 | 1.290 | 38,655 | -0.18(-12.24%) |
Mar 04, 2024 | 1.670 | 1.670 | 1.230 | 1.470 | 36,955 | -0.22(-13.02%) |