Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.800 | 1.810 | 1.730 | 1.730 | 1,374,698 | -0.05(-2.81%) |
May 23, 2024 | 1.830 | 1.830 | 1.760 | 1.780 | 1,006,198 | -0.05(-2.73%) |
May 22, 2024 | 1.790 | 1.850 | 1.780 | 1.830 | 687,142 | +0.03(+1.67%) |
May 21, 2024 | 1.840 | 1.860 | 1.780 | 1.800 | 895,087 | -0.04(-2.17%) |
May 20, 2024 | 1.830 | 1.900 | 1.820 | 1.840 | 1,168,611 | +0.01(+0.55%) |
May 17, 2024 | 1.840 | 1.870 | 1.810 | 1.830 | 1,222,822 | +0.00(+0.00%) |
May 16, 2024 | 1.830 | 1.850 | 1.790 | 1.830 | 777,161 | +0.01(+0.55%) |
May 15, 2024 | 1.900 | 1.940 | 1.820 | 1.820 | 1,097,209 | -0.05(-2.67%) |
May 14, 2024 | 1.830 | 1.940 | 1.830 | 1.870 | 1,572,022 | +0.05(+2.75%) |
May 13, 2024 | 1.800 | 1.850 | 1.750 | 1.820 | 1,373,756 | +0.07(+3.70%) |
May 10, 2024 | 1.880 | 1.992 | 1.750 | 1.755 | 1,590,296 | -0.14(-7.14%) |
May 09, 2024 | 1.840 | 1.900 | 1.730 | 1.890 | 3,284,695 | -0.04(-2.07%) |
May 08, 2024 | 1.960 | 1.990 | 1.890 | 1.930 | 1,508,316 | -0.04(-2.03%) |
May 07, 2024 | 1.990 | 2.015 | 1.940 | 1.970 | 900,905 | -0.02(-1.01%) |
May 06, 2024 | 2.040 | 2.050 | 1.940 | 1.990 | 1,527,005 | -0.04(-1.97%) |
May 03, 2024 | 2.050 | 2.130 | 2.000 | 2.030 | 1,478,023 | +0.03(+1.50%) |
May 02, 2024 | 1.960 | 2.050 | 1.930 | 2.000 | 1,910,892 | +0.07(+3.63%) |
May 01, 2024 | 1.820 | 1.975 | 1.800 | 1.930 | 1,803,267 | +0.12(+6.63%) |
Apr 30, 2024 | 1.920 | 1.970 | 1.810 | 1.810 | 1,882,747 | -0.09(-4.74%) |
Apr 29, 2024 | 1.790 | 1.980 | 1.760 | 1.900 | 2,101,020 | +0.14(+7.95%) |
Apr 26, 2024 | 1.790 | 1.840 | 1.700 | 1.760 | 5,218,051 | -0.02(-1.12%) |
Apr 25, 2024 | 1.870 | 1.910 | 1.760 | 1.780 | 2,479,026 | -0.10(-5.32%) |
Apr 24, 2024 | 1.970 | 1.990 | 1.870 | 1.880 | 1,740,105 | -0.07(-3.59%) |
Apr 23, 2024 | 1.970 | 2.020 | 1.940 | 1.950 | 1,471,434 | -0.03(-1.52%) |
Apr 22, 2024 | 1.900 | 2.025 | 1.900 | 1.980 | 1,555,623 | +0.11(+5.88%) |
Apr 19, 2024 | 1.980 | 2.020 | 1.850 | 1.870 | 2,503,582 | -0.11(-5.56%) |
Apr 18, 2024 | 2.010 | 2.030 | 1.955 | 1.980 | 1,034,036 | -0.02(-1.00%) |
Apr 17, 2024 | 2.040 | 2.080 | 1.990 | 2.000 | 1,734,076 | -0.01(-0.50%) |
Apr 16, 2024 | 2.070 | 2.070 | 1.980 | 2.010 | 2,157,485 | -0.06(-2.90%) |
Apr 15, 2024 | 2.100 | 2.140 | 1.990 | 2.070 | 3,707,228 | -0.03(-1.43%) |
Apr 12, 2024 | 2.280 | 2.290 | 2.070 | 2.100 | 2,824,749 | -0.19(-8.30%) |
Apr 11, 2024 | 2.450 | 2.560 | 2.250 | 2.290 | 3,733,144 | -0.17(-6.91%) |
Apr 10, 2024 | 2.600 | 2.650 | 2.450 | 2.460 | 3,168,664 | -0.21(-7.87%) |
Apr 09, 2024 | 2.670 | 2.820 | 2.620 | 2.670 | 1,957,504 | -0.02(-0.74%) |
Apr 08, 2024 | 2.650 | 2.870 | 2.610 | 2.690 | 2,224,539 | +0.07(+2.67%) |
Apr 05, 2024 | 2.610 | 2.670 | 2.530 | 2.620 | 1,577,589 | +0.01(+0.38%) |
Apr 04, 2024 | 2.690 | 2.860 | 2.540 | 2.610 | 2,829,057 | -0.02(-0.76%) |
Apr 03, 2024 | 2.580 | 2.730 | 2.550 | 2.630 | 1,700,009 | +0.01(+0.38%) |
Apr 02, 2024 | 2.700 | 2.705 | 2.520 | 2.620 | 2,898,498 | -0.09(-3.32%) |
Apr 01, 2024 | 2.840 | 2.890 | 2.705 | 2.710 | 2,624,944 | -0.13(-4.58%) |
Mar 28, 2024 | 2.860 | 2.880 | 2.830 | 2.840 | 1,878,185 | -0.04(-1.39%) |
Mar 27, 2024 | 2.760 | 2.950 | 2.720 | 2.880 | 3,250,571 | +0.14(+5.11%) |
Mar 26, 2024 | 2.760 | 2.786 | 2.680 | 2.740 | 1,690,510 | +0.03(+1.11%) |
Mar 25, 2024 | 2.740 | 2.820 | 2.670 | 2.710 | 2,188,447 | -0.03(-1.09%) |
Mar 22, 2024 | 2.890 | 2.920 | 2.720 | 2.740 | 1,916,448 | -0.13(-4.53%) |
Mar 21, 2024 | 3.030 | 3.030 | 2.850 | 2.870 | 1,918,415 | -0.10(-3.37%) |
Mar 20, 2024 | 2.910 | 3.030 | 2.820 | 2.970 | 1,860,952 | +0.04(+1.37%) |
Mar 19, 2024 | 2.810 | 3.000 | 2.800 | 2.930 | 2,380,893 | +0.07(+2.45%) |
Mar 18, 2024 | 3.130 | 3.150 | 2.760 | 2.860 | 5,937,290 | -0.38(-11.73%) |
Mar 15, 2024 | 3.120 | 3.270 | 3.060 | 3.240 | 3,941,698 | +0.07(+2.21%) |
Mar 14, 2024 | 3.390 | 3.391 | 3.130 | 3.170 | 4,002,108 | -0.27(-7.85%) |
Mar 13, 2024 | 3.440 | 3.500 | 3.330 | 3.440 | 4,894,555 | +0.00(+0.00%) |
Mar 12, 2024 | 3.670 | 3.850 | 3.350 | 3.440 | 8,334,529 | -0.36(-9.47%) |
Mar 11, 2024 | 3.330 | 3.830 | 3.250 | 3.800 | 17,493,012 | +0.44(+13.10%) |
Mar 08, 2024 | 2.990 | 4.390 | 2.700 | 3.360 | 61,466,880 | -15.61(-82.29%) |
Mar 07, 2024 | 18.92 | 19.18 | 18.66 | 18.97 | 1,509,670 | -0.08(-0.42%) |
Mar 06, 2024 | 18.87 | 19.32 | 18.66 | 19.05 | 1,634,192 | +0.20(+1.06%) |
Mar 05, 2024 | 19.11 | 19.42 | 18.40 | 18.85 | 1,220,577 | -0.29(-1.52%) |
Mar 04, 2024 | 19.20 | 19.22 | 17.94 | 19.14 | 1,838,955 | +0.43(+2.30%) |