Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.830 | 1.840 | 1.780 | 1.800 | 14,063,267 | +0.00(+0.00%) |
May 30, 2024 | 1.820 | 1.880 | 1.790 | 1.800 | 17,538,346 | -0.01(-0.55%) |
May 29, 2024 | 1.800 | 1.820 | 1.780 | 1.810 | 10,849,420 | -0.01(-0.55%) |
May 28, 2024 | 1.850 | 1.860 | 1.800 | 1.820 | 12,981,670 | -0.03(-1.62%) |
May 24, 2024 | 1.840 | 1.880 | 1.830 | 1.850 | 10,217,015 | +0.02(+1.09%) |
May 23, 2024 | 1.890 | 1.890 | 1.820 | 1.830 | 14,462,449 | -0.03(-1.61%) |
May 22, 2024 | 1.920 | 1.920 | 1.850 | 1.860 | 14,911,808 | -0.05(-2.62%) |
May 21, 2024 | 1.940 | 1.960 | 1.900 | 1.910 | 12,996,878 | -0.03(-1.55%) |
May 20, 2024 | 2.000 | 2.010 | 1.890 | 1.940 | 26,949,418 | -0.04(-2.02%) |
May 17, 2024 | 2.060 | 2.080 | 1.950 | 1.980 | 52,421,160 | -0.14(-6.60%) |
May 16, 2024 | 2.040 | 2.230 | 1.980 | 2.120 | 65,125,728 | +0.05(+2.42%) |
May 15, 2024 | 2.120 | 2.150 | 2.030 | 2.070 | 18,823,068 | -0.02(-0.96%) |
May 14, 2024 | 2.210 | 2.310 | 2.070 | 2.090 | 59,236,500 | +0.10(+5.03%) |
May 13, 2024 | 1.950 | 2.120 | 1.950 | 1.990 | 19,773,556 | +0.06(+3.11%) |
May 10, 2024 | 1.990 | 2.025 | 1.920 | 1.930 | 14,859,530 | -0.05(-2.53%) |
May 09, 2024 | 1.960 | 2.030 | 1.910 | 1.980 | 20,709,948 | +0.03(+1.54%) |
May 08, 2024 | 1.960 | 2.000 | 1.930 | 1.950 | 17,108,406 | -0.03(-1.52%) |
May 07, 2024 | 2.030 | 2.080 | 1.980 | 1.980 | 23,244,292 | -0.07(-3.41%) |
May 06, 2024 | 2.140 | 2.220 | 2.040 | 2.050 | 32,627,052 | -0.05(-2.38%) |
May 03, 2024 | 2.050 | 2.170 | 2.040 | 2.100 | 31,589,604 | +0.08(+3.96%) |
May 02, 2024 | 2.060 | 2.200 | 2.010 | 2.020 | 37,989,464 | +0.00(+0.00%) |
May 01, 2024 | 2.290 | 2.340 | 1.960 | 2.020 | 93,463,352 | -0.45(-18.22%) |
Apr 30, 2024 | 1.780 | 2.515 | 1.740 | 2.470 | 153,717,792 | +0.70(+39.55%) |
Apr 29, 2024 | 1.800 | 1.850 | 1.760 | 1.770 | 16,884,720 | -0.01(-0.56%) |
Apr 26, 2024 | 1.770 | 1.850 | 1.750 | 1.780 | 20,427,456 | +0.03(+1.71%) |
Apr 25, 2024 | 1.790 | 1.800 | 1.740 | 1.750 | 18,346,836 | -0.09(-4.89%) |
Apr 24, 2024 | 1.830 | 1.850 | 1.780 | 1.840 | 17,902,204 | +0.00(+0.00%) |
Apr 23, 2024 | 1.720 | 1.870 | 1.710 | 1.840 | 25,178,736 | +0.12(+6.98%) |
Apr 22, 2024 | 1.750 | 1.770 | 1.650 | 1.720 | 22,843,132 | -0.01(-0.58%) |
Apr 19, 2024 | 1.710 | 1.760 | 1.700 | 1.730 | 20,774,730 | +0.01(+0.58%) |
Apr 18, 2024 | 1.750 | 1.790 | 1.690 | 1.720 | 30,460,548 | +0.00(+0.00%) |
Apr 17, 2024 | 1.850 | 1.880 | 1.700 | 1.720 | 39,925,388 | -0.11(-6.01%) |
Apr 16, 2024 | 1.760 | 1.890 | 1.750 | 1.830 | 38,485,988 | +0.05(+2.81%) |
Apr 15, 2024 | 1.840 | 1.870 | 1.760 | 1.780 | 32,471,226 | -0.04(-2.20%) |
Apr 12, 2024 | 1.890 | 1.970 | 1.780 | 1.820 | 36,449,224 | -0.08(-4.21%) |
Apr 11, 2024 | 2.030 | 2.030 | 1.870 | 1.900 | 41,966,960 | -0.12(-5.94%) |
Apr 10, 2024 | 1.970 | 2.170 | 1.960 | 2.020 | 34,804,896 | -0.04(-1.70%) |
Apr 09, 2024 | 2.120 | 2.250 | 2.000 | 2.055 | 80,165,152 | -0.53(-20.66%) |
Apr 08, 2024 | 2.590 | 2.770 | 2.540 | 2.590 | 38,640,140 | -0.01(-0.19%) |
Apr 05, 2024 | 2.610 | 2.740 | 2.490 | 2.595 | 40,067,536 | -0.08(-3.17%) |
Apr 04, 2024 | 2.950 | 2.970 | 2.630 | 2.680 | 82,353,352 | -0.17(-5.96%) |
Apr 03, 2024 | 2.410 | 2.850 | 2.350 | 2.850 | 74,489,032 | +0.44(+18.26%) |
Apr 02, 2024 | 2.410 | 2.570 | 2.370 | 2.410 | 43,419,084 | -0.02(-0.82%) |
Apr 01, 2024 | 2.440 | 2.480 | 2.325 | 2.430 | 35,700,480 | -0.04(-1.62%) |
Mar 28, 2024 | 2.480 | 2.635 | 2.460 | 2.470 | 51,923,784 | -0.01(-0.40%) |
Mar 27, 2024 | 2.330 | 2.525 | 2.240 | 2.480 | 61,022,320 | +0.17(+7.36%) |
Mar 26, 2024 | 2.090 | 2.460 | 2.070 | 2.310 | 70,636,776 | +0.16(+7.44%) |
Mar 25, 2024 | 2.310 | 2.370 | 2.110 | 2.150 | 53,753,848 | -0.16(-6.93%) |
Mar 22, 2024 | 1.980 | 2.370 | 1.940 | 2.310 | 96,072,296 | +0.36(+18.46%) |
Mar 21, 2024 | 1.960 | 2.020 | 1.910 | 1.950 | 26,222,820 | -0.03(-1.52%) |
Mar 20, 2024 | 1.960 | 2.016 | 1.880 | 1.980 | 37,516,988 | +0.06(+3.13%) |
Mar 19, 2024 | 1.870 | 1.960 | 1.800 | 1.920 | 30,864,676 | +0.00(+0.00%) |
Mar 18, 2024 | 1.820 | 2.040 | 1.740 | 1.920 | 63,684,016 | +0.19(+10.98%) |
Mar 15, 2024 | 1.630 | 1.740 | 1.610 | 1.730 | 24,236,928 | +0.13(+8.12%) |
Mar 14, 2024 | 1.670 | 1.680 | 1.600 | 1.600 | 11,837,411 | -0.07(-4.19%) |
Mar 13, 2024 | 1.680 | 1.710 | 1.660 | 1.670 | 7,686,209 | -0.01(-0.60%) |
Mar 12, 2024 | 1.680 | 1.710 | 1.660 | 1.680 | 8,404,620 | +0.01(+0.60%) |
Mar 11, 2024 | 1.690 | 1.730 | 1.670 | 1.670 | 10,326,800 | -0.03(-1.76%) |
Mar 08, 2024 | 1.670 | 1.765 | 1.660 | 1.700 | 23,667,188 | +0.06(+3.66%) |
Mar 07, 2024 | 1.630 | 1.670 | 1.600 | 1.640 | 17,522,056 | +0.01(+0.61%) |
Mar 06, 2024 | 1.660 | 1.700 | 1.630 | 1.630 | 20,264,086 | -0.02(-1.21%) |
Mar 05, 2024 | 1.680 | 1.690 | 1.630 | 1.650 | 20,503,402 | -0.05(-2.94%) |
Mar 04, 2024 | 1.730 | 1.738 | 1.670 | 1.700 | 17,083,674 | -0.03(-1.73%) |