Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 1.960 | 2.010 | 1.925 | 1.980 | 151,782 | +0.01(+0.51%) |
Jun 24, 2024 | 1.950 | 1.995 | 1.890 | 1.970 | 362,866 | +0.05(+2.60%) |
Jun 21, 2024 | 1.950 | 1.950 | 1.850 | 1.920 | 784,633 | -0.04(-2.04%) |
Jun 20, 2024 | 2.000 | 2.015 | 1.950 | 1.960 | 360,296 | -0.04(-2.00%) |
Jun 18, 2024 | 1.950 | 2.010 | 1.920 | 2.000 | 501,052 | +0.05(+2.56%) |
Jun 17, 2024 | 2.030 | 2.030 | 1.940 | 1.950 | 381,333 | -0.08(-3.94%) |
Jun 14, 2024 | 2.090 | 2.170 | 1.980 | 2.030 | 685,320 | -0.02(-0.98%) |
Jun 13, 2024 | 2.157 | 2.157 | 2.016 | 2.050 | 618,007 | -0.10(-4.55%) |
Jun 12, 2024 | 2.148 | 2.182 | 2.118 | 2.148 | 561,414 | +0.04(+1.85%) |
Jun 11, 2024 | 2.089 | 2.118 | 2.089 | 2.109 | 222,563 | -0.01(-0.46%) |
Jun 10, 2024 | 2.040 | 2.138 | 2.021 | 2.118 | 322,108 | +0.08(+3.83%) |
Jun 07, 2024 | 1.972 | 2.050 | 1.972 | 2.040 | 689,683 | +0.05(+2.45%) |
Jun 06, 2024 | 2.011 | 2.030 | 1.957 | 1.991 | 246,010 | -0.04(-1.92%) |
Jun 05, 2024 | 2.011 | 2.040 | 1.982 | 2.030 | 213,691 | +0.03(+1.46%) |
Jun 04, 2024 | 2.060 | 2.070 | 1.982 | 2.001 | 333,761 | -0.08(-3.76%) |
Jun 03, 2024 | 2.148 | 2.148 | 2.060 | 2.079 | 301,182 | -0.03(-1.39%) |
May 31, 2024 | 2.109 | 2.181 | 2.070 | 2.109 | 1,440,168 | -0.02(-0.92%) |
May 30, 2024 | 2.089 | 2.187 | 2.089 | 2.128 | 562,984 | +0.05(+2.35%) |
May 29, 2024 | 2.089 | 2.126 | 2.068 | 2.079 | 295,465 | -0.02(-0.93%) |
May 28, 2024 | 2.050 | 2.108 | 2.050 | 2.099 | 353,136 | +0.05(+2.38%) |
May 24, 2024 | 2.001 | 2.050 | 1.987 | 2.050 | 340,135 | +0.08(+3.96%) |
May 23, 2024 | 2.021 | 2.039 | 1.933 | 1.972 | 428,099 | -0.07(-3.35%) |
May 22, 2024 | 2.040 | 2.060 | 2.021 | 2.040 | 251,542 | +0.00(+0.00%) |
May 21, 2024 | 2.089 | 2.118 | 2.021 | 2.040 | 315,297 | -0.04(-1.88%) |
May 20, 2024 | 2.148 | 2.152 | 2.070 | 2.079 | 391,968 | -0.08(-3.62%) |
May 17, 2024 | 2.128 | 2.167 | 2.109 | 2.157 | 374,253 | +0.04(+1.84%) |
May 16, 2024 | 2.187 | 2.216 | 2.118 | 2.118 | 651,182 | -0.05(-2.25%) |
May 15, 2024 | 2.245 | 2.265 | 2.162 | 2.167 | 328,940 | -0.06(-2.63%) |
May 14, 2024 | 2.177 | 2.265 | 2.177 | 2.226 | 563,966 | +0.05(+2.24%) |
May 13, 2024 | 2.118 | 2.207 | 2.118 | 2.177 | 523,145 | +0.08(+3.72%) |
May 10, 2024 | 2.109 | 2.148 | 2.040 | 2.099 | 549,873 | -0.04(-1.83%) |
May 09, 2024 | 2.138 | 2.162 | 2.101 | 2.138 | 462,059 | +0.01(+0.46%) |
May 08, 2024 | 2.070 | 2.206 | 2.021 | 2.128 | 772,304 | +0.08(+3.81%) |
May 07, 2024 | 2.118 | 2.187 | 2.050 | 2.050 | 589,845 | -0.07(-3.23%) |
May 06, 2024 | 2.206 | 2.206 | 2.109 | 2.118 | 514,429 | -0.08(-3.56%) |
May 03, 2024 | 2.089 | 2.196 | 1.991 | 2.196 | 984,407 | -0.05(-2.17%) |
May 02, 2024 | 2.157 | 2.284 | 2.138 | 2.245 | 1,047,221 | +0.12(+5.50%) |
May 01, 2024 | 2.050 | 2.172 | 2.040 | 2.128 | 924,895 | +0.09(+4.31%) |
Apr 30, 2024 | 2.079 | 2.089 | 2.030 | 2.040 | 562,940 | -0.06(-2.79%) |
Apr 29, 2024 | 2.040 | 2.099 | 2.040 | 2.099 | 554,416 | +0.06(+2.87%) |
Apr 26, 2024 | 2.060 | 2.079 | 2.030 | 2.040 | 413,890 | -0.01(-0.48%) |
Apr 25, 2024 | 2.030 | 2.060 | 1.982 | 2.050 | 742,848 | +0.02(+0.96%) |
Apr 24, 2024 | 2.050 | 2.059 | 2.011 | 2.030 | 401,794 | -0.03(-1.42%) |
Apr 23, 2024 | 2.050 | 2.143 | 2.025 | 2.060 | 440,562 | +0.00(+0.00%) |
Apr 22, 2024 | 2.040 | 2.084 | 2.001 | 2.060 | 680,942 | +0.01(+0.48%) |
Apr 19, 2024 | 1.913 | 2.089 | 1.913 | 2.050 | 912,184 | +0.12(+6.06%) |
Apr 18, 2024 | 1.962 | 1.962 | 1.889 | 1.933 | 708,234 | -0.02(-1.00%) |
Apr 17, 2024 | 1.904 | 1.991 | 1.894 | 1.952 | 809,459 | +0.04(+2.04%) |
Apr 16, 2024 | 2.030 | 2.040 | 1.895 | 1.913 | 1,066,083 | -0.14(-6.67%) |
Apr 15, 2024 | 2.040 | 2.128 | 2.021 | 2.050 | 767,633 | +0.04(+1.94%) |
Apr 12, 2024 | 2.109 | 2.138 | 2.001 | 2.011 | 1,000,477 | -0.12(-5.50%) |
Apr 11, 2024 | 1.991 | 2.152 | 1.977 | 2.128 | 1,313,628 | +0.14(+6.86%) |
Apr 10, 2024 | 1.943 | 1.991 | 1.874 | 1.991 | 1,588,491 | +0.03(+1.49%) |
Apr 09, 2024 | 1.884 | 1.972 | 1.855 | 1.962 | 852,125 | +0.11(+5.79%) |
Apr 08, 2024 | 1.835 | 1.933 | 1.816 | 1.855 | 919,553 | -0.02(-1.04%) |
Apr 05, 2024 | 1.825 | 1.894 | 1.796 | 1.874 | 1,054,130 | +0.04(+2.13%) |
Apr 04, 2024 | 1.757 | 1.918 | 1.757 | 1.835 | 1,346,889 | +0.07(+3.87%) |
Apr 03, 2024 | 1.611 | 1.796 | 1.611 | 1.767 | 1,388,509 | +0.13(+7.74%) |
Apr 02, 2024 | 1.591 | 1.650 | 1.562 | 1.640 | 1,265,938 | +0.03(+1.82%) |