Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.210 | 2.270 | 2.140 | 2.175 | 19,225 | -0.03(-1.14%) |
May 30, 2024 | 2.300 | 2.340 | 2.130 | 2.200 | 34,152 | +0.09(+4.27%) |
May 29, 2024 | 2.030 | 2.210 | 2.001 | 2.110 | 36,865 | +0.06(+2.93%) |
May 28, 2024 | 1.990 | 2.150 | 1.910 | 2.050 | 45,568 | +0.14(+7.50%) |
May 24, 2024 | 1.890 | 1.990 | 1.860 | 1.907 | 7,522 | -0.03(-1.70%) |
May 23, 2024 | 1.930 | 1.950 | 1.900 | 1.940 | 18,509 | +0.00(+0.00%) |
May 22, 2024 | 1.910 | 1.950 | 1.900 | 1.940 | 7,632 | +0.03(+1.57%) |
May 21, 2024 | 1.930 | 1.940 | 1.880 | 1.910 | 7,900 | -0.01(-0.52%) |
May 20, 2024 | 1.990 | 1.990 | 1.862 | 1.920 | 7,746 | -0.01(-0.52%) |
May 17, 2024 | 1.830 | 1.950 | 1.830 | 1.930 | 15,418 | +0.10(+5.46%) |
May 16, 2024 | 1.930 | 1.950 | 1.820 | 1.830 | 41,810 | -0.07(-3.69%) |
May 15, 2024 | 1.870 | 1.942 | 1.870 | 1.900 | 9,305 | +0.03(+1.61%) |
May 14, 2024 | 1.870 | 1.972 | 1.860 | 1.870 | 12,908 | -0.02(-1.06%) |
May 13, 2024 | 1.920 | 1.990 | 1.870 | 1.890 | 16,345 | -0.06(-3.08%) |
May 10, 2024 | 1.980 | 2.000 | 1.860 | 1.950 | 6,541 | -0.03(-1.27%) |
May 09, 2024 | 2.000 | 2.000 | 1.955 | 1.975 | 3,379 | -0.00(-0.25%) |
May 08, 2024 | 2.000 | 2.100 | 1.907 | 1.980 | 17,490 | +0.04(+2.06%) |
May 07, 2024 | 2.020 | 2.020 | 1.910 | 1.940 | 6,141 | -0.08(-3.96%) |
May 06, 2024 | 1.980 | 2.040 | 1.956 | 2.020 | 8,926 | +0.06(+3.14%) |
May 03, 2024 | 1.900 | 2.000 | 1.895 | 1.958 | 8,613 | -0.04(-2.08%) |
May 02, 2024 | 1.910 | 2.000 | 1.840 | 2.000 | 20,301 | +0.17(+9.29%) |
May 01, 2024 | 1.960 | 1.960 | 1.780 | 1.830 | 14,906 | -0.14(-7.11%) |
Apr 30, 2024 | 2.060 | 2.060 | 1.900 | 1.970 | 19,897 | +0.00(+0.00%) |
Apr 29, 2024 | 2.210 | 2.210 | 1.950 | 1.970 | 179,631 | -0.08(-3.88%) |
Apr 26, 2024 | 2.100 | 2.100 | 2.000 | 2.050 | 3,008 | +0.04(+1.97%) |
Apr 25, 2024 | 2.140 | 2.140 | 2.010 | 2.010 | 7,949 | -0.10(-4.74%) |
Apr 24, 2024 | 2.140 | 2.140 | 2.060 | 2.110 | 6,250 | -0.03(-1.40%) |
Apr 23, 2024 | 2.010 | 2.140 | 2.000 | 2.140 | 12,183 | +0.17(+8.63%) |
Apr 22, 2024 | 2.200 | 2.210 | 1.970 | 1.970 | 22,708 | -0.07(-3.43%) |
Apr 19, 2024 | 2.220 | 2.260 | 2.000 | 2.040 | 17,789 | -0.14(-6.42%) |
Apr 18, 2024 | 2.100 | 2.250 | 2.100 | 2.180 | 10,583 | +0.04(+1.87%) |
Apr 17, 2024 | 2.180 | 2.245 | 2.140 | 2.140 | 8,291 | -0.04(-1.83%) |
Apr 16, 2024 | 2.290 | 2.350 | 2.140 | 2.180 | 35,926 | +0.04(+1.87%) |
Apr 15, 2024 | 2.270 | 2.344 | 2.140 | 2.140 | 16,906 | -0.11(-4.89%) |
Apr 12, 2024 | 2.290 | 2.340 | 2.200 | 2.250 | 12,178 | +0.00(+0.00%) |
Apr 11, 2024 | 2.310 | 2.330 | 2.250 | 2.250 | 17,431 | -0.06(-2.60%) |
Apr 10, 2024 | 2.350 | 2.350 | 2.290 | 2.310 | 9,146 | -0.02(-0.86%) |
Apr 09, 2024 | 2.270 | 2.370 | 2.270 | 2.330 | 9,005 | +0.03(+1.30%) |
Apr 08, 2024 | 2.320 | 2.350 | 2.213 | 2.300 | 22,238 | +0.00(+0.00%) |
Apr 05, 2024 | 2.350 | 2.370 | 2.300 | 2.300 | 8,665 | -0.04(-1.71%) |
Apr 04, 2024 | 2.360 | 2.425 | 2.330 | 2.340 | 22,213 | -0.08(-3.31%) |
Apr 03, 2024 | 2.460 | 2.460 | 2.400 | 2.420 | 6,130 | +0.02(+0.83%) |
Apr 02, 2024 | 2.500 | 2.500 | 2.400 | 2.400 | 14,781 | -0.10(-4.00%) |
Apr 01, 2024 | 2.500 | 2.600 | 2.500 | 2.500 | 21,051 | +0.01(+0.40%) |
Mar 28, 2024 | 2.370 | 2.490 | 2.250 | 2.490 | 38,594 | +0.28(+12.67%) |
Mar 27, 2024 | 2.470 | 2.470 | 2.130 | 2.210 | 85,907 | -0.25(-10.16%) |
Mar 26, 2024 | 2.500 | 2.500 | 2.450 | 2.460 | 23,029 | +0.00(+0.00%) |
Mar 25, 2024 | 2.550 | 2.550 | 2.460 | 2.460 | 18,023 | -0.04(-1.60%) |
Mar 22, 2024 | 2.510 | 2.550 | 2.490 | 2.500 | 10,716 | +0.01(+0.40%) |
Mar 21, 2024 | 2.500 | 2.550 | 2.450 | 2.490 | 16,270 | -0.01(-0.40%) |
Mar 20, 2024 | 2.500 | 2.500 | 2.440 | 2.500 | 11,811 | +0.07(+2.88%) |
Mar 19, 2024 | 2.520 | 2.520 | 2.400 | 2.430 | 11,232 | -0.05(-2.02%) |
Mar 18, 2024 | 2.600 | 2.600 | 2.410 | 2.480 | 25,723 | -0.02(-0.80%) |
Mar 15, 2024 | 2.500 | 2.590 | 2.470 | 2.500 | 20,102 | +0.01(+0.40%) |
Mar 14, 2024 | 2.600 | 2.600 | 2.400 | 2.490 | 32,147 | -0.01(-0.40%) |
Mar 13, 2024 | 2.600 | 2.600 | 2.480 | 2.500 | 27,487 | -0.03(-1.19%) |
Mar 12, 2024 | 2.540 | 2.580 | 2.410 | 2.530 | 58,487 | +0.07(+2.85%) |
Mar 11, 2024 | 2.590 | 2.590 | 2.430 | 2.460 | 24,679 | +0.03(+1.23%) |
Mar 08, 2024 | 2.540 | 2.570 | 2.330 | 2.430 | 43,256 | -0.06(-2.41%) |
Mar 07, 2024 | 2.600 | 2.640 | 2.460 | 2.490 | 69,013 | -0.01(-0.40%) |
Mar 06, 2024 | 2.550 | 2.550 | 2.430 | 2.500 | 43,488 | +0.09(+3.73%) |
Mar 05, 2024 | 2.500 | 2.500 | 2.300 | 2.410 | 74,239 | +0.07(+2.99%) |
Mar 04, 2024 | 2.580 | 2.580 | 2.330 | 2.340 | 40,883 | -0.08(-3.31%) |