Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.080 | 2.150 | 2.010 | 2.040 | 292,779 | -0.02(-0.97%) |
May 23, 2024 | 2.200 | 2.250 | 2.030 | 2.060 | 134,475 | -0.11(-5.07%) |
May 22, 2024 | 2.340 | 2.340 | 2.140 | 2.170 | 403,177 | -0.21(-8.82%) |
May 21, 2024 | 2.410 | 2.460 | 2.310 | 2.380 | 255,056 | -0.05(-2.06%) |
May 20, 2024 | 2.300 | 2.528 | 2.300 | 2.430 | 360,997 | +0.14(+6.11%) |
May 17, 2024 | 2.160 | 2.300 | 2.160 | 2.290 | 308,198 | +0.17(+8.02%) |
May 16, 2024 | 2.220 | 2.230 | 2.090 | 2.120 | 188,675 | -0.09(-4.07%) |
May 15, 2024 | 2.150 | 2.248 | 2.090 | 2.210 | 223,917 | +0.10(+4.74%) |
May 14, 2024 | 2.150 | 2.150 | 2.020 | 2.110 | 105,400 | -0.01(-0.47%) |
May 13, 2024 | 2.100 | 2.175 | 2.067 | 2.120 | 199,054 | -0.01(-0.47%) |
May 10, 2024 | 2.240 | 2.240 | 2.070 | 2.130 | 234,443 | -0.01(-0.47%) |
May 09, 2024 | 1.970 | 2.140 | 1.970 | 2.140 | 321,307 | +0.13(+6.47%) |
May 08, 2024 | 2.030 | 2.088 | 1.958 | 2.010 | 137,987 | -0.03(-1.47%) |
May 07, 2024 | 1.990 | 2.040 | 1.970 | 2.040 | 192,004 | +0.05(+2.51%) |
May 06, 2024 | 1.950 | 2.035 | 1.950 | 1.990 | 120,601 | +0.02(+1.02%) |
May 03, 2024 | 2.000 | 2.020 | 1.890 | 1.970 | 226,140 | -0.02(-1.01%) |
May 02, 2024 | 1.990 | 2.045 | 1.985 | 1.990 | 98,800 | -0.03(-1.49%) |
May 01, 2024 | 2.020 | 2.090 | 1.950 | 2.020 | 200,032 | +0.01(+0.50%) |
Apr 30, 2024 | 2.030 | 2.100 | 1.970 | 2.010 | 251,894 | -0.09(-4.06%) |
Apr 29, 2024 | 2.110 | 2.170 | 2.070 | 2.095 | 313,666 | -0.01(-0.71%) |
Apr 26, 2024 | 2.030 | 2.110 | 1.990 | 2.110 | 296,187 | +0.11(+5.50%) |
Apr 25, 2024 | 1.880 | 2.010 | 1.880 | 2.000 | 149,048 | +0.10(+5.26%) |
Apr 24, 2024 | 1.810 | 1.910 | 1.810 | 1.900 | 149,261 | +0.05(+2.70%) |
Apr 23, 2024 | 1.820 | 1.940 | 1.800 | 1.850 | 188,201 | +0.03(+1.65%) |
Apr 22, 2024 | 1.860 | 1.930 | 1.790 | 1.820 | 520,335 | -0.15(-7.61%) |
Apr 19, 2024 | 1.990 | 2.020 | 1.880 | 1.970 | 310,258 | +0.00(+0.00%) |
Apr 18, 2024 | 1.980 | 2.020 | 1.930 | 1.970 | 239,078 | +0.02(+1.03%) |
Apr 17, 2024 | 1.930 | 2.030 | 1.920 | 1.950 | 318,038 | +0.01(+0.52%) |
Apr 16, 2024 | 1.810 | 1.950 | 1.760 | 1.940 | 299,466 | +0.11(+6.30%) |
Apr 15, 2024 | 1.850 | 1.880 | 1.760 | 1.825 | 297,651 | -0.02(-0.82%) |
Apr 12, 2024 | 1.970 | 2.020 | 1.772 | 1.840 | 761,002 | +0.06(+3.37%) |
Apr 11, 2024 | 1.870 | 1.880 | 1.750 | 1.780 | 364,351 | -0.08(-4.30%) |
Apr 10, 2024 | 1.940 | 2.000 | 1.850 | 1.860 | 414,310 | -0.13(-6.53%) |
Apr 09, 2024 | 1.850 | 2.030 | 1.850 | 1.990 | 795,468 | +0.19(+10.56%) |
Apr 08, 2024 | 1.770 | 1.835 | 1.705 | 1.800 | 444,279 | +0.09(+5.26%) |
Apr 05, 2024 | 1.710 | 1.770 | 1.650 | 1.710 | 552,470 | -0.01(-0.58%) |
Apr 04, 2024 | 1.680 | 1.860 | 1.580 | 1.720 | 596,347 | +0.05(+2.99%) |
Apr 03, 2024 | 1.600 | 1.750 | 1.420 | 1.670 | 1,059,353 | +0.08(+5.03%) |
Apr 02, 2024 | 1.490 | 1.700 | 1.460 | 1.590 | 923,435 | +0.10(+6.71%) |
Apr 01, 2024 | 1.370 | 1.500 | 1.350 | 1.490 | 770,930 | +0.15(+11.19%) |
Mar 28, 2024 | 1.300 | 1.340 | 1.250 | 1.340 | 267,267 | +0.07(+5.51%) |
Mar 27, 2024 | 1.210 | 1.310 | 1.210 | 1.270 | 276,771 | +0.07(+5.83%) |
Mar 26, 2024 | 1.230 | 1.261 | 1.180 | 1.200 | 234,787 | -0.01(-0.83%) |
Mar 25, 2024 | 1.220 | 1.310 | 1.200 | 1.210 | 265,940 | -0.01(-0.82%) |
Mar 22, 2024 | 1.150 | 1.250 | 1.150 | 1.220 | 443,075 | +0.07(+6.09%) |
Mar 21, 2024 | 1.110 | 1.200 | 1.100 | 1.150 | 406,975 | +0.06(+5.50%) |
Mar 20, 2024 | 0.9600 | 1.100 | 0.9600 | 1.090 | 301,666 | +0.13(+13.55%) |
Mar 19, 2024 | 1.000 | 1.000 | 0.9300 | 0.9599 | 350,208 | -0.04(-4.01%) |
Mar 18, 2024 | 1.050 | 1.060 | 0.9900 | 1.000 | 162,735 | -0.02(-1.96%) |
Mar 15, 2024 | 1.010 | 1.050 | 0.9801 | 1.020 | 898,238 | +0.00(+0.00%) |
Mar 14, 2024 | 1.000 | 1.060 | 1.000 | 1.020 | 159,735 | -0.01(-0.97%) |
Mar 13, 2024 | 1.040 | 1.040 | 0.9820 | 1.030 | 697,658 | +0.04(+3.52%) |
Mar 12, 2024 | 0.9700 | 1.020 | 0.9400 | 0.9950 | 773,369 | +0.06(+6.07%) |
Mar 11, 2024 | 1.070 | 1.120 | 0.9360 | 0.9381 | 904,946 | -0.14(-13.14%) |
Mar 08, 2024 | 1.080 | 1.110 | 1.050 | 1.080 | 239,650 | +0.00(+0.00%) |
Mar 07, 2024 | 1.050 | 1.120 | 1.050 | 1.080 | 179,354 | +0.03(+2.86%) |
Mar 06, 2024 | 1.050 | 1.100 | 1.020 | 1.050 | 305,074 | +0.01(+0.48%) |
Mar 05, 2024 | 1.140 | 1.140 | 1.030 | 1.045 | 186,867 | -0.06(-5.00%) |
Mar 04, 2024 | 1.060 | 1.120 | 1.020 | 1.100 | 387,968 | +0.07(+6.80%) |