Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.170 | 2.230 | 2.110 | 2.170 | 83,296 | +0.02(+0.93%) |
May 16, 2024 | 2.120 | 2.180 | 2.094 | 2.150 | 47,399 | +0.06(+2.87%) |
May 15, 2024 | 2.150 | 2.150 | 2.040 | 2.090 | 36,419 | -0.02(-0.95%) |
May 14, 2024 | 2.000 | 2.280 | 1.980 | 2.110 | 186,956 | +0.04(+1.93%) |
May 13, 2024 | 2.110 | 2.200 | 2.060 | 2.070 | 35,367 | +0.01(+0.49%) |
May 10, 2024 | 2.080 | 2.080 | 2.050 | 2.060 | 25,410 | -0.02(-0.96%) |
May 09, 2024 | 2.140 | 2.140 | 2.010 | 2.080 | 33,509 | -0.11(-5.02%) |
May 08, 2024 | 1.980 | 2.190 | 1.980 | 2.190 | 56,500 | +0.19(+9.50%) |
May 07, 2024 | 2.030 | 2.034 | 1.940 | 2.000 | 35,111 | -0.02(-0.99%) |
May 06, 2024 | 1.950 | 2.030 | 1.910 | 2.020 | 94,387 | +0.10(+5.21%) |
May 03, 2024 | 1.980 | 2.020 | 1.890 | 1.920 | 139,644 | -0.01(-0.52%) |
May 02, 2024 | 2.000 | 2.020 | 1.900 | 1.930 | 71,472 | -0.06(-3.02%) |
May 01, 2024 | 1.960 | 2.010 | 1.940 | 1.990 | 41,903 | +0.00(+0.00%) |
Apr 30, 2024 | 2.020 | 2.020 | 1.920 | 1.990 | 40,327 | -0.03(-1.49%) |
Apr 29, 2024 | 2.060 | 2.100 | 1.920 | 2.020 | 53,806 | -0.04(-1.94%) |
Apr 26, 2024 | 1.970 | 2.100 | 1.950 | 2.060 | 57,737 | +0.07(+3.52%) |
Apr 25, 2024 | 2.040 | 2.040 | 1.910 | 1.990 | 41,030 | -0.07(-3.40%) |
Apr 24, 2024 | 2.120 | 2.120 | 1.960 | 2.060 | 35,617 | -0.03(-1.44%) |
Apr 23, 2024 | 2.000 | 2.130 | 2.000 | 2.090 | 74,815 | +0.07(+3.47%) |
Apr 22, 2024 | 2.370 | 2.380 | 1.990 | 2.020 | 82,362 | -0.34(-14.41%) |
Apr 19, 2024 | 2.010 | 2.370 | 2.000 | 2.360 | 74,698 | +0.39(+19.80%) |
Apr 18, 2024 | 2.010 | 2.140 | 1.920 | 1.970 | 121,928 | -0.05(-2.48%) |
Apr 17, 2024 | 2.080 | 2.080 | 1.990 | 2.020 | 33,293 | -0.05(-2.42%) |
Apr 16, 2024 | 2.220 | 2.266 | 2.030 | 2.070 | 52,291 | -0.17(-7.59%) |
Apr 15, 2024 | 2.240 | 2.335 | 2.210 | 2.240 | 51,568 | +0.02(+0.90%) |
Apr 12, 2024 | 2.390 | 2.396 | 2.170 | 2.220 | 42,419 | -0.20(-8.26%) |
Apr 11, 2024 | 2.399 | 2.450 | 2.359 | 2.420 | 34,639 | +0.00(+0.00%) |
Apr 10, 2024 | 2.410 | 2.470 | 2.315 | 2.420 | 63,911 | -0.01(-0.41%) |
Apr 09, 2024 | 2.460 | 2.470 | 2.330 | 2.430 | 26,084 | +0.01(+0.41%) |
Apr 08, 2024 | 2.390 | 2.490 | 2.305 | 2.420 | 42,571 | +0.04(+1.68%) |
Apr 05, 2024 | 2.350 | 2.460 | 2.297 | 2.380 | 60,168 | +0.04(+1.71%) |
Apr 04, 2024 | 2.500 | 2.562 | 2.300 | 2.340 | 117,768 | -0.16(-6.21%) |
Apr 03, 2024 | 2.400 | 2.560 | 2.390 | 2.495 | 65,692 | +0.12(+4.83%) |
Apr 02, 2024 | 2.540 | 2.540 | 2.280 | 2.380 | 78,058 | -0.17(-6.67%) |
Apr 01, 2024 | 2.670 | 2.670 | 2.410 | 2.550 | 60,349 | -0.15(-5.56%) |
Mar 28, 2024 | 2.510 | 2.800 | 2.510 | 2.700 | 68,263 | +0.19(+7.57%) |
Mar 27, 2024 | 2.630 | 2.680 | 2.450 | 2.510 | 79,956 | -0.08(-3.09%) |
Mar 26, 2024 | 2.480 | 2.600 | 2.460 | 2.590 | 92,115 | +0.13(+5.28%) |
Mar 25, 2024 | 2.450 | 2.480 | 2.300 | 2.460 | 125,728 | +0.06(+2.50%) |
Mar 22, 2024 | 2.290 | 2.420 | 2.275 | 2.400 | 97,012 | +0.10(+4.35%) |
Mar 21, 2024 | 2.150 | 2.320 | 2.150 | 2.300 | 120,582 | +0.15(+6.98%) |
Mar 20, 2024 | 1.990 | 2.160 | 1.930 | 2.150 | 77,558 | +0.16(+8.04%) |
Mar 19, 2024 | 2.070 | 2.120 | 1.960 | 1.990 | 95,405 | -0.07(-3.40%) |
Mar 18, 2024 | 2.120 | 2.120 | 1.999 | 2.060 | 47,212 | -0.03(-1.44%) |
Mar 15, 2024 | 2.120 | 2.230 | 1.950 | 2.090 | 287,479 | -0.06(-2.79%) |
Mar 14, 2024 | 2.240 | 2.285 | 2.120 | 2.150 | 60,938 | -0.08(-3.59%) |
Mar 13, 2024 | 2.330 | 2.350 | 2.190 | 2.230 | 93,710 | -0.07(-3.04%) |
Mar 12, 2024 | 2.480 | 2.510 | 2.230 | 2.300 | 86,193 | -0.18(-7.26%) |
Mar 11, 2024 | 2.440 | 2.560 | 2.440 | 2.480 | 58,164 | +0.01(+0.40%) |
Mar 08, 2024 | 2.480 | 2.560 | 2.400 | 2.470 | 64,870 | +0.01(+0.41%) |
Mar 07, 2024 | 2.400 | 2.720 | 2.360 | 2.460 | 153,200 | +0.02(+0.82%) |
Mar 06, 2024 | 3.210 | 3.210 | 2.440 | 2.440 | 196,364 | -0.77(-23.99%) |
Mar 05, 2024 | 3.280 | 3.400 | 3.200 | 3.210 | 23,228 | -0.07(-2.13%) |
Mar 04, 2024 | 3.390 | 3.420 | 3.250 | 3.280 | 24,884 | -0.07(-2.09%) |