Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 1.810 | 1.850 | 1.780 | 1.800 | 445,913 | -0.05(-2.70%) |
May 28, 2024 | 1.900 | 1.920 | 1.815 | 1.850 | 747,116 | -0.08(-3.94%) |
May 24, 2024 | 2.010 | 2.025 | 1.920 | 1.926 | 6,338,451 | +0.03(+1.36%) |
May 23, 2024 | 2.020 | 2.055 | 1.900 | 1.900 | 916,328 | -0.13(-6.40%) |
May 22, 2024 | 2.080 | 2.130 | 2.010 | 2.030 | 904,288 | -0.07(-3.33%) |
May 21, 2024 | 2.120 | 2.130 | 2.050 | 2.100 | 486,807 | -0.03(-1.41%) |
May 20, 2024 | 2.210 | 2.246 | 2.070 | 2.130 | 564,781 | -0.03(-1.39%) |
May 17, 2024 | 2.300 | 2.300 | 2.160 | 2.160 | 839,702 | -0.06(-2.70%) |
May 16, 2024 | 2.120 | 2.350 | 2.060 | 2.220 | 1,814,395 | +0.13(+6.22%) |
May 15, 2024 | 2.140 | 2.140 | 2.046 | 2.090 | 4,112,010 | +0.07(+3.47%) |
May 14, 2024 | 2.040 | 2.110 | 2.020 | 2.020 | 803,371 | +0.01(+0.50%) |
May 13, 2024 | 2.110 | 2.145 | 2.000 | 2.010 | 539,230 | -0.09(-4.29%) |
May 10, 2024 | 2.040 | 2.140 | 1.920 | 2.100 | 526,303 | +0.06(+2.76%) |
May 09, 2024 | 2.040 | 2.160 | 2.030 | 2.043 | 485,006 | -0.01(-0.56%) |
May 08, 2024 | 2.000 | 2.080 | 1.980 | 2.055 | 580,430 | +0.06(+2.75%) |
May 07, 2024 | 2.120 | 2.205 | 2.000 | 2.000 | 626,602 | -0.10(-4.76%) |
May 06, 2024 | 2.230 | 2.250 | 2.100 | 2.100 | 466,394 | -0.08(-3.74%) |
May 03, 2024 | 2.230 | 2.260 | 2.160 | 2.182 | 551,642 | +0.02(+1.00%) |
May 02, 2024 | 2.100 | 2.300 | 2.100 | 2.160 | 546,631 | +0.01(+0.47%) |
May 01, 2024 | 2.500 | 2.520 | 2.110 | 2.150 | 1,800,041 | -0.33(-13.31%) |
Apr 30, 2024 | 2.140 | 2.600 | 2.068 | 2.480 | 6,258,930 | +0.30(+13.76%) |
Apr 29, 2024 | 2.060 | 2.200 | 1.960 | 2.180 | 3,434,395 | +0.13(+6.34%) |
Apr 26, 2024 | 2.000 | 2.100 | 1.950 | 2.050 | 318,537 | +0.10(+5.13%) |
Apr 25, 2024 | 1.950 | 2.030 | 1.940 | 1.950 | 357,635 | -0.11(-5.34%) |
Apr 24, 2024 | 2.030 | 2.070 | 1.960 | 2.060 | 331,580 | +0.05(+2.49%) |
Apr 23, 2024 | 1.950 | 2.050 | 1.950 | 2.010 | 226,492 | +0.03(+1.52%) |
Apr 22, 2024 | 2.000 | 2.050 | 1.915 | 1.980 | 433,957 | -0.02(-1.00%) |
Apr 19, 2024 | 2.190 | 2.190 | 1.990 | 2.000 | 374,836 | -0.10(-4.76%) |
Apr 18, 2024 | 2.200 | 2.200 | 2.060 | 2.100 | 281,270 | -0.09(-4.11%) |
Apr 17, 2024 | 2.050 | 2.200 | 1.990 | 2.190 | 569,242 | +0.14(+6.83%) |
Apr 16, 2024 | 1.950 | 2.050 | 1.900 | 2.050 | 490,536 | +0.05(+2.50%) |
Apr 15, 2024 | 1.920 | 2.050 | 1.885 | 2.000 | 766,572 | +0.00(+0.00%) |
Apr 12, 2024 | 2.100 | 2.170 | 1.900 | 2.000 | 1,216,995 | -0.15(-6.98%) |
Apr 11, 2024 | 2.200 | 2.220 | 2.050 | 2.150 | 660,821 | -0.02(-0.92%) |
Apr 10, 2024 | 2.280 | 2.290 | 2.150 | 2.170 | 348,122 | -0.12(-5.24%) |
Apr 09, 2024 | 2.200 | 2.290 | 2.150 | 2.290 | 629,364 | -0.01(-0.43%) |
Apr 08, 2024 | 2.230 | 2.300 | 2.170 | 2.300 | 463,323 | +0.06(+2.68%) |
Apr 05, 2024 | 2.130 | 2.270 | 2.070 | 2.240 | 1,036,743 | +0.17(+8.21%) |
Apr 04, 2024 | 2.290 | 2.450 | 2.000 | 2.070 | 1,839,853 | -0.18(-8.00%) |
Apr 03, 2024 | 2.140 | 2.270 | 2.080 | 2.250 | 1,197,468 | +0.07(+3.21%) |
Apr 02, 2024 | 2.240 | 2.240 | 2.100 | 2.180 | 1,237,527 | -0.06(-2.68%) |
Apr 01, 2024 | 2.000 | 2.240 | 2.000 | 2.240 | 1,205,703 | +0.17(+8.21%) |
Mar 28, 2024 | 2.250 | 2.250 | 2.050 | 2.070 | 948,078 | -0.16(-7.17%) |
Mar 27, 2024 | 2.010 | 2.250 | 2.000 | 2.230 | 767,786 | +0.19(+9.21%) |
Mar 26, 2024 | 1.980 | 2.070 | 1.980 | 2.042 | 476,326 | +0.04(+1.85%) |
Mar 25, 2024 | 2.200 | 2.250 | 1.980 | 2.005 | 512,267 | -0.16(-7.18%) |
Mar 22, 2024 | 2.250 | 2.260 | 2.150 | 2.160 | 681,274 | -0.04(-1.82%) |
Mar 21, 2024 | 2.040 | 2.248 | 2.000 | 2.200 | 720,063 | +0.13(+6.28%) |
Mar 20, 2024 | 2.200 | 2.200 | 2.010 | 2.070 | 325,772 | +0.02(+0.98%) |
Mar 19, 2024 | 2.200 | 2.200 | 1.970 | 2.050 | 1,152,324 | -0.07(-3.30%) |
Mar 18, 2024 | 1.970 | 2.250 | 1.900 | 2.120 | 1,469,689 | +0.23(+12.17%) |
Mar 15, 2024 | 1.705 | 1.980 | 1.660 | 1.890 | 1,293,891 | +0.20(+12.01%) |
Mar 14, 2024 | 1.770 | 1.860 | 1.650 | 1.687 | 822,617 | -0.10(-5.74%) |
Mar 13, 2024 | 1.580 | 1.810 | 1.570 | 1.790 | 862,773 | +0.23(+14.74%) |
Mar 12, 2024 | 1.590 | 1.600 | 1.510 | 1.560 | 523,600 | +0.04(+2.63%) |
Mar 11, 2024 | 1.594 | 1.600 | 1.500 | 1.520 | 597,131 | -0.05(-3.18%) |
Mar 08, 2024 | 1.570 | 1.640 | 1.530 | 1.570 | 365,244 | +0.03(+1.95%) |
Mar 07, 2024 | 1.550 | 1.630 | 1.510 | 1.540 | 617,793 | -0.03(-1.91%) |
Mar 06, 2024 | 1.590 | 1.740 | 1.550 | 1.570 | 689,921 | -0.12(-7.10%) |
Mar 05, 2024 | 1.660 | 1.780 | 1.580 | 1.690 | 942,000 | +0.07(+4.35%) |
Mar 04, 2024 | 1.730 | 1.740 | 1.620 | 1.620 | 889,197 | -0.09(-5.29%) |