Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.280 | 1.340 | 1.200 | 1.210 | 973,896 | -0.08(-6.20%) |
May 16, 2024 | 1.230 | 1.290 | 1.200 | 1.290 | 1,344,069 | +0.05(+4.03%) |
May 15, 2024 | 1.260 | 1.285 | 1.130 | 1.240 | 1,985,650 | -0.02(-1.59%) |
May 14, 2024 | 1.290 | 1.370 | 1.150 | 1.260 | 1,993,662 | +0.02(+1.61%) |
May 13, 2024 | 1.360 | 1.360 | 1.174 | 1.240 | 2,261,444 | -0.06(-4.62%) |
May 10, 2024 | 1.460 | 1.460 | 1.290 | 1.300 | 1,512,326 | -0.08(-5.80%) |
May 09, 2024 | 1.820 | 1.820 | 1.360 | 1.380 | 4,218,260 | -0.78(-36.11%) |
May 08, 2024 | 2.240 | 2.240 | 2.125 | 2.160 | 668,335 | -0.11(-4.85%) |
May 07, 2024 | 2.350 | 2.428 | 2.260 | 2.270 | 402,532 | -0.09(-3.81%) |
May 06, 2024 | 2.270 | 2.380 | 2.260 | 2.360 | 643,006 | +0.11(+4.89%) |
May 03, 2024 | 2.270 | 2.340 | 2.240 | 2.250 | 289,434 | +0.02(+0.90%) |
May 02, 2024 | 2.190 | 2.240 | 2.110 | 2.230 | 854,954 | +0.08(+3.72%) |
May 01, 2024 | 2.080 | 2.220 | 2.080 | 2.150 | 621,011 | +0.05(+2.38%) |
Apr 30, 2024 | 2.140 | 2.140 | 2.070 | 2.100 | 723,243 | -0.07(-3.23%) |
Apr 29, 2024 | 2.160 | 2.224 | 2.150 | 2.170 | 424,530 | +0.03(+1.40%) |
Apr 26, 2024 | 2.100 | 2.180 | 2.055 | 2.140 | 606,886 | +0.04(+1.90%) |
Apr 25, 2024 | 2.060 | 2.140 | 2.045 | 2.100 | 598,862 | -0.01(-0.47%) |
Apr 24, 2024 | 2.120 | 2.190 | 2.080 | 2.110 | 542,078 | -0.01(-0.47%) |
Apr 23, 2024 | 1.960 | 2.145 | 1.940 | 2.120 | 476,978 | +0.18(+9.00%) |
Apr 22, 2024 | 1.900 | 1.950 | 1.860 | 1.945 | 498,274 | +0.05(+2.37%) |
Apr 19, 2024 | 1.910 | 1.940 | 1.835 | 1.900 | 948,321 | -0.03(-1.55%) |
Apr 18, 2024 | 1.940 | 1.960 | 1.870 | 1.930 | 756,331 | -0.02(-1.03%) |
Apr 17, 2024 | 2.050 | 2.170 | 1.940 | 1.950 | 553,139 | -0.08(-3.94%) |
Apr 16, 2024 | 2.110 | 2.110 | 2.000 | 2.030 | 484,431 | -0.08(-3.79%) |
Apr 15, 2024 | 2.160 | 2.180 | 2.080 | 2.110 | 404,658 | -0.07(-3.21%) |
Apr 12, 2024 | 2.250 | 2.260 | 2.170 | 2.180 | 501,167 | -0.08(-3.54%) |
Apr 11, 2024 | 2.180 | 2.270 | 2.130 | 2.260 | 336,236 | +0.08(+3.67%) |
Apr 10, 2024 | 2.170 | 2.305 | 2.130 | 2.180 | 692,974 | -0.15(-6.44%) |
Apr 09, 2024 | 2.270 | 2.345 | 2.225 | 2.330 | 481,141 | +0.08(+3.56%) |
Apr 08, 2024 | 2.070 | 2.275 | 2.070 | 2.250 | 978,275 | +0.20(+9.76%) |
Apr 05, 2024 | 2.130 | 2.130 | 1.970 | 2.050 | 642,136 | -0.08(-3.76%) |
Apr 04, 2024 | 2.120 | 2.210 | 2.110 | 2.130 | 857,102 | +0.04(+1.91%) |
Apr 03, 2024 | 1.970 | 2.100 | 1.965 | 2.090 | 648,215 | +0.09(+4.50%) |
Apr 02, 2024 | 2.080 | 2.080 | 1.970 | 2.000 | 547,107 | -0.12(-5.66%) |
Apr 01, 2024 | 2.100 | 2.130 | 2.030 | 2.120 | 599,373 | +0.03(+1.44%) |
Mar 28, 2024 | 2.130 | 2.160 | 2.075 | 2.090 | 562,057 | -0.05(-2.34%) |
Mar 27, 2024 | 1.940 | 2.160 | 1.940 | 2.140 | 905,610 | +0.21(+10.88%) |
Mar 26, 2024 | 1.880 | 1.960 | 1.870 | 1.930 | 500,517 | +0.06(+3.21%) |
Mar 25, 2024 | 1.910 | 1.953 | 1.870 | 1.870 | 774,508 | -0.04(-2.09%) |
Mar 22, 2024 | 2.020 | 2.100 | 1.900 | 1.910 | 888,519 | -0.10(-4.98%) |
Mar 21, 2024 | 2.050 | 2.150 | 1.985 | 2.010 | 952,782 | +0.00(+0.00%) |
Mar 20, 2024 | 1.890 | 2.070 | 1.845 | 2.010 | 676,884 | +0.12(+6.35%) |
Mar 19, 2024 | 1.890 | 1.920 | 1.840 | 1.890 | 698,911 | +0.01(+0.53%) |
Mar 18, 2024 | 2.050 | 2.050 | 1.850 | 1.880 | 1,268,258 | -0.19(-9.18%) |
Mar 15, 2024 | 2.100 | 2.200 | 2.045 | 2.070 | 1,396,991 | -0.05(-2.36%) |
Mar 14, 2024 | 2.130 | 2.230 | 2.120 | 2.120 | 636,816 | -0.04(-1.85%) |
Mar 13, 2024 | 2.190 | 2.280 | 2.105 | 2.160 | 729,204 | -0.05(-2.26%) |
Mar 12, 2024 | 2.210 | 2.220 | 2.130 | 2.210 | 553,923 | +0.02(+0.91%) |
Mar 11, 2024 | 2.270 | 2.380 | 2.180 | 2.190 | 766,763 | -0.11(-4.78%) |
Mar 08, 2024 | 2.210 | 2.325 | 2.162 | 2.300 | 863,020 | +0.14(+6.48%) |
Mar 07, 2024 | 2.020 | 2.190 | 2.010 | 2.160 | 735,105 | +0.15(+7.46%) |
Mar 06, 2024 | 1.950 | 2.050 | 1.870 | 2.010 | 835,531 | +0.08(+4.15%) |
Mar 05, 2024 | 2.140 | 2.140 | 1.920 | 1.930 | 1,478,647 | -0.21(-9.81%) |
Mar 04, 2024 | 2.370 | 2.370 | 2.045 | 2.140 | 1,617,803 | -0.12(-5.31%) |