Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.960 | 2.010 | 1.930 | 2.000 | 122,500 | +0.12(+6.38%) |
May 30, 2024 | 1.890 | 1.910 | 1.850 | 1.880 | 51,718 | +0.00(+0.00%) |
May 29, 2024 | 1.930 | 1.935 | 1.850 | 1.880 | 100,553 | -0.07(-3.59%) |
May 28, 2024 | 1.790 | 1.970 | 1.755 | 1.950 | 175,665 | +0.16(+8.94%) |
May 24, 2024 | 1.670 | 1.840 | 1.670 | 1.790 | 95,495 | +0.11(+6.55%) |
May 23, 2024 | 1.690 | 1.742 | 1.660 | 1.680 | 62,095 | -0.01(-0.59%) |
May 22, 2024 | 1.760 | 1.800 | 1.650 | 1.690 | 85,111 | -0.09(-5.06%) |
May 21, 2024 | 1.780 | 1.800 | 1.730 | 1.780 | 87,785 | +0.01(+0.56%) |
May 20, 2024 | 1.670 | 1.770 | 1.650 | 1.770 | 104,882 | +0.12(+7.27%) |
May 17, 2024 | 1.620 | 1.650 | 1.600 | 1.650 | 91,052 | +0.03(+1.85%) |
May 16, 2024 | 1.660 | 1.670 | 1.600 | 1.620 | 47,430 | -0.02(-1.22%) |
May 15, 2024 | 1.650 | 1.700 | 1.640 | 1.640 | 58,575 | -0.04(-2.38%) |
May 14, 2024 | 1.700 | 1.700 | 1.650 | 1.680 | 64,776 | -0.01(-0.30%) |
May 13, 2024 | 1.670 | 1.710 | 1.670 | 1.685 | 61,228 | +0.04(+2.12%) |
May 10, 2024 | 1.700 | 1.740 | 1.650 | 1.650 | 63,118 | -0.02(-1.20%) |
May 09, 2024 | 1.680 | 1.690 | 1.660 | 1.670 | 56,585 | +0.00(+0.00%) |
May 08, 2024 | 1.680 | 1.735 | 1.650 | 1.670 | 44,206 | +0.01(+0.60%) |
May 07, 2024 | 1.780 | 1.780 | 1.650 | 1.660 | 61,691 | -0.11(-6.21%) |
May 06, 2024 | 1.850 | 1.850 | 1.750 | 1.770 | 32,459 | +0.00(+0.22%) |
May 03, 2024 | 1.840 | 1.850 | 1.755 | 1.766 | 40,222 | -0.05(-2.84%) |
May 02, 2024 | 1.810 | 1.840 | 1.770 | 1.818 | 96,326 | +0.03(+1.56%) |
May 01, 2024 | 1.770 | 1.829 | 1.770 | 1.790 | 46,241 | +0.00(+0.00%) |
Apr 30, 2024 | 1.820 | 1.850 | 1.780 | 1.790 | 46,964 | -0.02(-1.10%) |
Apr 29, 2024 | 1.810 | 1.860 | 1.780 | 1.810 | 41,642 | -0.03(-1.63%) |
Apr 26, 2024 | 1.820 | 1.860 | 1.820 | 1.840 | 28,232 | +0.01(+0.55%) |
Apr 25, 2024 | 1.830 | 1.870 | 1.800 | 1.830 | 17,379 | -0.02(-1.08%) |
Apr 24, 2024 | 1.840 | 1.870 | 1.800 | 1.850 | 28,156 | +0.03(+1.65%) |
Apr 23, 2024 | 1.800 | 1.860 | 1.784 | 1.820 | 77,909 | -0.01(-0.55%) |
Apr 22, 2024 | 1.820 | 1.920 | 1.820 | 1.830 | 74,490 | -0.01(-0.54%) |
Apr 19, 2024 | 1.910 | 1.910 | 1.820 | 1.840 | 36,153 | -0.06(-3.16%) |
Apr 18, 2024 | 1.900 | 1.900 | 1.860 | 1.900 | 22,450 | +0.04(+2.15%) |
Apr 17, 2024 | 1.870 | 1.910 | 1.860 | 1.860 | 26,637 | -0.03(-1.59%) |
Apr 16, 2024 | 1.880 | 1.965 | 1.860 | 1.890 | 56,664 | +0.00(+0.00%) |
Apr 15, 2024 | 1.960 | 2.000 | 1.870 | 1.890 | 45,113 | -0.03(-1.56%) |
Apr 12, 2024 | 1.930 | 1.975 | 1.920 | 1.920 | 25,710 | -0.02(-1.03%) |
Apr 11, 2024 | 1.950 | 2.090 | 1.910 | 1.940 | 72,002 | -0.06(-3.00%) |
Apr 10, 2024 | 2.010 | 2.070 | 1.980 | 2.000 | 13,239 | +0.00(+0.00%) |
Apr 09, 2024 | 2.020 | 2.080 | 1.980 | 2.000 | 30,634 | +0.00(+0.00%) |
Apr 08, 2024 | 1.980 | 2.130 | 1.976 | 2.000 | 110,267 | +0.00(+0.00%) |
Apr 05, 2024 | 2.030 | 2.060 | 1.990 | 2.000 | 24,948 | -0.03(-1.48%) |
Apr 04, 2024 | 2.000 | 2.100 | 1.980 | 2.030 | 49,010 | +0.06(+3.05%) |
Apr 03, 2024 | 1.990 | 2.028 | 1.920 | 1.970 | 62,918 | -0.03(-1.50%) |
Apr 02, 2024 | 2.050 | 2.050 | 1.920 | 2.000 | 83,639 | -0.07(-3.38%) |
Apr 01, 2024 | 2.090 | 2.140 | 2.050 | 2.070 | 78,301 | -0.02(-0.96%) |
Mar 28, 2024 | 2.200 | 2.300 | 2.060 | 2.090 | 141,058 | -0.11(-5.00%) |
Mar 27, 2024 | 2.130 | 2.260 | 2.110 | 2.200 | 79,282 | +0.02(+0.69%) |
Mar 26, 2024 | 2.110 | 2.190 | 2.060 | 2.185 | 103,052 | +0.04(+2.10%) |
Mar 25, 2024 | 2.200 | 2.260 | 2.110 | 2.140 | 129,741 | +0.11(+5.42%) |
Mar 22, 2024 | 2.430 | 2.570 | 2.030 | 2.030 | 251,621 | -0.47(-18.80%) |
Mar 21, 2024 | 2.000 | 2.550 | 1.940 | 2.500 | 716,296 | +0.57(+29.53%) |
Mar 20, 2024 | 1.760 | 2.060 | 1.760 | 1.930 | 301,877 | +0.10(+5.46%) |
Mar 19, 2024 | 1.830 | 2.400 | 1.820 | 1.830 | 3,888,565 | -0.01(-0.54%) |
Mar 18, 2024 | 1.830 | 1.860 | 1.800 | 1.840 | 47,248 | +0.00(+0.00%) |
Mar 15, 2024 | 1.770 | 1.850 | 1.770 | 1.840 | 67,474 | +0.10(+5.75%) |
Mar 14, 2024 | 1.740 | 1.800 | 1.720 | 1.740 | 76,547 | -0.02(-1.14%) |
Mar 13, 2024 | 1.720 | 1.780 | 1.720 | 1.760 | 64,198 | +0.05(+2.92%) |
Mar 12, 2024 | 1.760 | 1.760 | 1.700 | 1.710 | 33,943 | -0.03(-1.72%) |
Mar 11, 2024 | 1.670 | 1.770 | 1.670 | 1.740 | 69,492 | +0.09(+5.45%) |
Mar 08, 2024 | 1.650 | 1.720 | 1.590 | 1.650 | 138,677 | +0.09(+5.77%) |
Mar 07, 2024 | 1.790 | 1.790 | 1.395 | 1.560 | 383,048 | -0.38(-19.59%) |
Mar 06, 2024 | 1.930 | 1.980 | 1.860 | 1.940 | 79,133 | +0.09(+4.83%) |
Mar 05, 2024 | 1.880 | 1.919 | 1.840 | 1.851 | 39,198 | -0.01(-0.61%) |
Mar 04, 2024 | 1.960 | 2.010 | 1.860 | 1.862 | 65,964 | -0.05(-2.51%) |