Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.170 | 2.300 | 2.100 | 2.280 | 934,088 | +0.08(+3.64%) |
Jun 27, 2024 | 2.210 | 2.230 | 2.120 | 2.200 | 165,481 | -0.01(-0.45%) |
Jun 26, 2024 | 2.110 | 2.250 | 2.100 | 2.210 | 216,928 | +0.08(+3.76%) |
Jun 25, 2024 | 2.230 | 2.230 | 2.130 | 2.130 | 162,376 | -0.08(-3.62%) |
Jun 24, 2024 | 2.180 | 2.260 | 2.150 | 2.210 | 335,769 | +0.05(+2.31%) |
Jun 21, 2024 | 2.120 | 2.170 | 2.100 | 2.160 | 383,975 | +0.04(+1.89%) |
Jun 20, 2024 | 2.030 | 2.150 | 2.030 | 2.120 | 316,670 | +0.05(+2.42%) |
Jun 18, 2024 | 2.080 | 2.170 | 2.070 | 2.070 | 264,570 | -0.03(-1.43%) |
Jun 17, 2024 | 2.070 | 2.140 | 2.030 | 2.100 | 266,471 | +0.01(+0.48%) |
Jun 14, 2024 | 2.050 | 2.190 | 2.020 | 2.090 | 682,168 | +0.14(+7.18%) |
Jun 13, 2024 | 1.980 | 1.990 | 1.940 | 1.950 | 160,666 | -0.03(-1.52%) |
Jun 12, 2024 | 2.000 | 2.070 | 1.965 | 1.980 | 264,667 | -0.01(-0.50%) |
Jun 11, 2024 | 1.850 | 2.000 | 1.850 | 1.990 | 283,250 | +0.11(+5.85%) |
Jun 10, 2024 | 1.850 | 1.910 | 1.840 | 1.880 | 178,693 | +0.02(+1.08%) |
Jun 07, 2024 | 1.900 | 1.950 | 1.830 | 1.860 | 230,953 | -0.06(-3.12%) |
Jun 06, 2024 | 1.950 | 2.005 | 1.900 | 1.920 | 196,637 | -0.05(-2.54%) |
Jun 05, 2024 | 1.910 | 1.980 | 1.865 | 1.970 | 282,271 | +0.10(+5.35%) |
Jun 04, 2024 | 1.900 | 1.980 | 1.870 | 1.870 | 177,727 | -0.02(-1.06%) |
Jun 03, 2024 | 1.950 | 2.030 | 1.890 | 1.890 | 584,271 | -0.06(-3.08%) |
May 31, 2024 | 1.950 | 1.990 | 1.950 | 1.950 | 226,195 | +0.01(+0.52%) |
May 30, 2024 | 1.940 | 1.960 | 1.925 | 1.940 | 217,187 | +0.01(+0.52%) |
May 29, 2024 | 1.830 | 1.940 | 1.830 | 1.930 | 306,551 | +0.07(+3.76%) |
May 28, 2024 | 1.830 | 1.860 | 1.810 | 1.860 | 324,184 | +0.00(+0.00%) |
May 24, 2024 | 1.970 | 1.970 | 1.830 | 1.860 | 388,582 | -0.10(-5.10%) |
May 23, 2024 | 2.070 | 2.070 | 1.940 | 1.960 | 363,772 | -0.12(-5.77%) |
May 22, 2024 | 2.040 | 2.080 | 2.000 | 2.080 | 275,141 | +0.03(+1.46%) |
May 21, 2024 | 2.020 | 2.060 | 1.980 | 2.050 | 385,954 | +0.03(+1.49%) |
May 20, 2024 | 2.030 | 2.060 | 2.000 | 2.020 | 309,632 | +0.00(+0.00%) |
May 17, 2024 | 2.060 | 2.085 | 1.990 | 2.020 | 325,362 | -0.02(-0.98%) |
May 16, 2024 | 2.000 | 2.065 | 1.990 | 2.040 | 409,043 | +0.04(+2.00%) |
May 15, 2024 | 2.030 | 2.050 | 1.970 | 2.000 | 334,261 | -0.01(-0.50%) |
May 14, 2024 | 2.010 | 2.100 | 2.000 | 2.010 | 231,920 | +0.01(+0.50%) |
May 13, 2024 | 2.030 | 2.130 | 2.000 | 2.000 | 289,455 | -0.03(-1.48%) |
May 10, 2024 | 2.080 | 2.155 | 1.975 | 2.030 | 476,373 | -0.04(-1.93%) |
May 09, 2024 | 2.010 | 2.270 | 1.920 | 2.070 | 988,288 | +0.10(+5.08%) |
May 08, 2024 | 1.950 | 1.980 | 1.890 | 1.970 | 776,714 | +0.02(+1.03%) |
May 07, 2024 | 1.930 | 1.990 | 1.930 | 1.950 | 188,667 | +0.03(+1.56%) |
May 06, 2024 | 1.990 | 2.018 | 1.910 | 1.920 | 318,200 | -0.05(-2.54%) |
May 03, 2024 | 1.900 | 2.040 | 1.900 | 1.970 | 343,611 | +0.09(+4.79%) |
May 02, 2024 | 1.860 | 1.890 | 1.820 | 1.880 | 237,254 | +0.03(+1.62%) |
May 01, 2024 | 1.940 | 1.940 | 1.835 | 1.850 | 295,932 | -0.03(-1.60%) |
Apr 30, 2024 | 1.950 | 1.950 | 1.870 | 1.880 | 201,198 | -0.07(-3.59%) |
Apr 29, 2024 | 1.900 | 2.000 | 1.900 | 1.950 | 417,532 | +0.07(+3.72%) |
Apr 26, 2024 | 1.870 | 1.935 | 1.840 | 1.880 | 284,394 | +0.00(+0.00%) |
Apr 25, 2024 | 1.880 | 1.920 | 1.830 | 1.880 | 327,172 | -0.06(-3.09%) |
Apr 24, 2024 | 1.900 | 1.960 | 1.881 | 1.940 | 351,419 | +0.05(+2.65%) |
Apr 23, 2024 | 1.820 | 1.930 | 1.810 | 1.890 | 285,371 | +0.07(+3.85%) |
Apr 22, 2024 | 1.810 | 1.890 | 1.790 | 1.820 | 350,203 | +0.01(+0.55%) |
Apr 19, 2024 | 1.780 | 1.820 | 1.740 | 1.810 | 438,251 | +0.03(+1.69%) |
Apr 18, 2024 | 1.790 | 1.858 | 1.750 | 1.780 | 464,740 | +0.01(+0.56%) |
Apr 17, 2024 | 1.810 | 1.850 | 1.740 | 1.770 | 625,497 | -0.01(-0.56%) |
Apr 16, 2024 | 1.820 | 1.840 | 1.790 | 1.780 | 349,389 | -0.04(-2.20%) |
Apr 15, 2024 | 1.940 | 1.940 | 1.820 | 1.820 | 548,130 | -0.08(-4.21%) |
Apr 12, 2024 | 1.960 | 1.970 | 1.900 | 1.900 | 370,582 | -0.09(-4.52%) |
Apr 11, 2024 | 1.900 | 2.005 | 1.900 | 1.990 | 439,372 | +0.05(+2.58%) |
Apr 10, 2024 | 1.970 | 1.990 | 1.880 | 1.940 | 486,986 | -0.04(-2.02%) |
Apr 09, 2024 | 2.030 | 2.050 | 1.970 | 1.980 | 1,339,709 | -0.04(-1.98%) |
Apr 08, 2024 | 1.920 | 2.040 | 1.920 | 2.020 | 608,779 | +0.11(+5.76%) |
Apr 05, 2024 | 1.920 | 1.950 | 1.895 | 1.910 | 511,690 | +0.00(+0.00%) |
Apr 04, 2024 | 1.990 | 2.020 | 1.910 | 1.910 | 534,641 | -0.03(-1.55%) |
Apr 03, 2024 | 1.990 | 2.030 | 1.920 | 1.940 | 573,969 | -0.06(-3.00%) |
Apr 02, 2024 | 2.020 | 2.035 | 1.955 | 2.000 | 1,121,397 | -0.03(-1.48%) |