Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.400 | 1.668 | 1.400 | 1.490 | 13,057 | +0.11(+7.97%) |
May 17, 2024 | 1.600 | 1.702 | 1.380 | 1.380 | 49,156 | -0.17(-10.97%) |
May 16, 2024 | 1.700 | 1.840 | 1.505 | 1.550 | 29,771 | -0.15(-8.82%) |
May 15, 2024 | 1.760 | 2.030 | 1.700 | 1.700 | 22,796 | +0.00(+0.00%) |
May 14, 2024 | 2.030 | 2.040 | 1.628 | 1.700 | 33,448 | -0.33(-16.26%) |
May 13, 2024 | 2.200 | 2.200 | 2.010 | 2.030 | 16,327 | +0.01(+0.50%) |
May 10, 2024 | 2.030 | 2.120 | 1.988 | 2.020 | 15,214 | -0.14(-6.48%) |
May 09, 2024 | 2.280 | 2.280 | 2.110 | 2.160 | 7,145 | -0.11(-4.85%) |
May 08, 2024 | 2.320 | 2.320 | 2.170 | 2.270 | 3,144 | +0.03(+1.34%) |
May 07, 2024 | 1.990 | 2.420 | 1.990 | 2.240 | 24,685 | +0.24(+12.00%) |
May 06, 2024 | 2.070 | 2.119 | 1.980 | 2.000 | 11,188 | +0.00(+0.00%) |
May 03, 2024 | 2.110 | 2.111 | 2.000 | 2.000 | 6,807 | -0.11(-5.21%) |
May 02, 2024 | 2.050 | 2.230 | 2.040 | 2.110 | 19,606 | +0.13(+6.57%) |
May 01, 2024 | 2.010 | 2.370 | 1.980 | 1.980 | 13,356 | -0.03(-1.49%) |
Apr 30, 2024 | 2.120 | 2.220 | 2.000 | 2.010 | 17,704 | -0.10(-4.74%) |
Apr 29, 2024 | 2.180 | 2.180 | 2.110 | 2.110 | 5,158 | -0.11(-4.95%) |
Apr 26, 2024 | 2.310 | 2.350 | 2.220 | 2.220 | 9,949 | -0.09(-3.90%) |
Apr 25, 2024 | 2.360 | 2.500 | 2.300 | 2.310 | 4,979 | -0.05(-2.12%) |
Apr 24, 2024 | 2.421 | 2.435 | 2.300 | 2.360 | 14,731 | -0.04(-1.67%) |
Apr 23, 2024 | 2.280 | 2.400 | 2.200 | 2.400 | 42,340 | +0.11(+5.03%) |
Apr 22, 2024 | 2.340 | 2.340 | 2.100 | 2.285 | 8,170 | -0.11(-4.79%) |
Apr 19, 2024 | 2.300 | 2.500 | 2.250 | 2.400 | 15,502 | +0.10(+4.35%) |
Apr 18, 2024 | 2.030 | 2.370 | 2.020 | 2.300 | 18,300 | +0.22(+10.58%) |
Apr 17, 2024 | 2.250 | 2.280 | 2.001 | 2.080 | 17,944 | -0.22(-9.57%) |
Apr 16, 2024 | 2.470 | 2.480 | 2.220 | 2.300 | 25,545 | +0.00(+0.00%) |
Apr 15, 2024 | 2.560 | 2.600 | 2.300 | 2.300 | 20,930 | -0.18(-7.26%) |
Apr 12, 2024 | 2.370 | 2.510 | 2.350 | 2.480 | 17,850 | +0.08(+3.33%) |
Apr 11, 2024 | 2.380 | 2.450 | 2.350 | 2.400 | 13,053 | -0.04(-1.64%) |
Apr 10, 2024 | 2.390 | 2.470 | 2.240 | 2.440 | 56,079 | +0.14(+6.09%) |
Apr 09, 2024 | 2.320 | 2.400 | 2.210 | 2.300 | 29,750 | +0.07(+3.14%) |
Apr 08, 2024 | 2.340 | 2.455 | 2.230 | 2.230 | 33,813 | -0.16(-6.69%) |
Apr 05, 2024 | 2.410 | 2.490 | 2.160 | 2.390 | 33,549 | +0.03(+1.27%) |
Apr 04, 2024 | 2.370 | 2.550 | 2.283 | 2.360 | 39,815 | +0.03(+1.29%) |
Apr 03, 2024 | 2.200 | 2.450 | 2.105 | 2.330 | 61,072 | +0.07(+3.10%) |
Apr 02, 2024 | 2.300 | 2.342 | 2.200 | 2.260 | 21,248 | -0.01(-0.44%) |
Apr 01, 2024 | 2.420 | 2.587 | 2.140 | 2.270 | 44,449 | -0.13(-5.42%) |
Mar 28, 2024 | 2.590 | 2.590 | 2.310 | 2.400 | 25,324 | -0.12(-4.76%) |
Mar 27, 2024 | 2.450 | 2.670 | 2.450 | 2.520 | 61,756 | +0.10(+3.92%) |
Mar 26, 2024 | 2.420 | 2.594 | 2.185 | 2.425 | 31,611 | -0.03(-1.02%) |
Mar 25, 2024 | 2.730 | 2.830 | 2.450 | 2.450 | 65,500 | -0.39(-13.73%) |
Mar 22, 2024 | 2.860 | 2.920 | 2.610 | 2.840 | 37,418 | +0.09(+3.22%) |
Mar 21, 2024 | 2.816 | 2.890 | 2.700 | 2.752 | 68,668 | -0.09(-3.12%) |
Mar 20, 2024 | 2.690 | 2.920 | 2.619 | 2.840 | 130,688 | +0.07(+2.53%) |
Mar 19, 2024 | 2.780 | 2.990 | 2.610 | 2.770 | 72,336 | -0.06(-2.12%) |
Mar 18, 2024 | 3.000 | 3.000 | 2.800 | 2.830 | 49,901 | -0.22(-7.21%) |
Mar 15, 2024 | 2.840 | 3.250 | 2.790 | 3.050 | 179,396 | +0.18(+6.27%) |
Mar 14, 2024 | 2.910 | 3.000 | 2.650 | 2.870 | 183,654 | +0.23(+8.71%) |
Mar 13, 2024 | 2.290 | 2.700 | 2.237 | 2.640 | 127,076 | +0.23(+9.54%) |
Mar 12, 2024 | 2.720 | 2.742 | 2.000 | 2.410 | 83,462 | -0.25(-9.40%) |
Mar 11, 2024 | 2.990 | 3.000 | 2.570 | 2.660 | 197,632 | -0.19(-6.67%) |
Mar 08, 2024 | 2.530 | 3.290 | 2.400 | 2.850 | 488,108 | +0.37(+14.92%) |
Mar 07, 2024 | 1.980 | 3.050 | 1.950 | 2.480 | 1,096,346 | +0.18(+7.83%) |
Mar 06, 2024 | 1.320 | 2.930 | 1.310 | 2.300 | 3,464,344 | +0.99(+75.57%) |
Mar 05, 2024 | 1.150 | 1.448 | 1.130 | 1.310 | 348,097 | +0.11(+9.17%) |
Mar 04, 2024 | 1.220 | 1.250 | 1.170 | 1.200 | 100,919 | +0.05(+4.35%) |