Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.740 | 1.740 | 1.580 | 1.593 | 42,749 | -0.14(-7.91%) |
Jun 27, 2024 | 1.700 | 1.750 | 1.680 | 1.730 | 902,868 | +0.04(+2.33%) |
Jun 26, 2024 | 1.625 | 1.724 | 1.619 | 1.691 | 133,721 | +0.05(+2.79%) |
Jun 25, 2024 | 1.684 | 1.684 | 1.645 | 1.645 | 9,244 | -0.03(-1.90%) |
Jun 24, 2024 | 1.605 | 1.684 | 1.605 | 1.677 | 10,555 | +0.07(+4.45%) |
Jun 21, 2024 | 1.595 | 1.605 | 1.547 | 1.605 | 17,967 | +0.02(+1.25%) |
Jun 20, 2024 | 1.565 | 1.585 | 1.565 | 1.585 | 9,953 | +0.02(+1.27%) |
Jun 18, 2024 | 1.585 | 1.595 | 1.565 | 1.565 | 9,263 | -0.03(-1.86%) |
Jun 17, 2024 | 1.556 | 1.595 | 1.526 | 1.595 | 21,589 | +0.05(+3.21%) |
Jun 14, 2024 | 1.605 | 1.605 | 1.526 | 1.546 | 56,667 | -0.04(-2.46%) |
Jun 13, 2024 | 1.645 | 1.654 | 1.585 | 1.585 | 66,178 | -0.08(-4.83%) |
Jun 12, 2024 | 1.684 | 1.704 | 1.665 | 1.665 | 27,128 | -0.01(-0.46%) |
Jun 11, 2024 | 1.684 | 1.684 | 1.645 | 1.673 | 11,763 | -0.02(-1.27%) |
Jun 10, 2024 | 1.684 | 1.713 | 1.674 | 1.694 | 27,167 | +0.01(+0.59%) |
Jun 07, 2024 | 1.655 | 1.684 | 1.635 | 1.684 | 27,809 | +0.02(+0.90%) |
Jun 06, 2024 | 1.674 | 1.689 | 1.649 | 1.669 | 43,655 | -0.01(-0.88%) |
Jun 05, 2024 | 1.734 | 1.734 | 1.675 | 1.684 | 37,054 | -0.03(-2.00%) |
Jun 04, 2024 | 1.704 | 1.724 | 1.665 | 1.719 | 48,945 | +0.03(+2.03%) |
Jun 03, 2024 | 1.764 | 1.764 | 1.674 | 1.684 | 45,173 | -0.07(-3.95%) |
May 31, 2024 | 1.754 | 1.754 | 1.714 | 1.754 | 14,965 | +0.02(+1.14%) |
May 30, 2024 | 1.684 | 1.744 | 1.684 | 1.734 | 68,721 | +0.05(+2.94%) |
May 29, 2024 | 1.724 | 1.734 | 1.679 | 1.684 | 56,580 | -0.05(-2.71%) |
May 28, 2024 | 1.774 | 1.774 | 1.714 | 1.731 | 80,827 | -0.05(-2.92%) |
May 24, 2024 | 1.774 | 1.833 | 1.764 | 1.783 | 41,643 | +0.02(+1.12%) |
May 23, 2024 | 1.942 | 1.942 | 1.759 | 1.764 | 129,848 | -0.17(-8.72%) |
May 22, 2024 | 1.972 | 1.982 | 1.927 | 1.932 | 63,207 | -0.03(-1.51%) |
May 21, 2024 | 1.962 | 1.991 | 1.922 | 1.962 | 77,762 | +0.05(+2.59%) |
May 20, 2024 | 2.091 | 2.091 | 1.912 | 1.912 | 2,898,402 | -0.22(-10.23%) |
May 17, 2024 | 2.140 | 2.145 | 2.051 | 2.130 | 12,642,513 | +0.01(+0.47%) |
May 16, 2024 | 2.091 | 2.229 | 2.081 | 2.120 | 178,340 | +0.04(+1.91%) |
May 15, 2024 | 2.120 | 2.120 | 2.041 | 2.081 | 38,915 | -0.01(-0.47%) |
May 14, 2024 | 2.021 | 2.110 | 2.011 | 2.091 | 21,703 | +0.06(+2.93%) |
May 13, 2024 | 2.001 | 2.031 | 1.962 | 2.031 | 50,033 | +0.02(+0.92%) |
May 10, 2024 | 2.001 | 2.013 | 1.942 | 2.013 | 22,455 | -0.01(-0.43%) |
May 09, 2024 | 1.992 | 2.031 | 1.982 | 2.021 | 19,688 | +0.08(+4.08%) |
May 08, 2024 | 1.932 | 1.972 | 1.903 | 1.942 | 33,246 | -0.01(-0.51%) |
May 07, 2024 | 2.091 | 2.091 | 1.922 | 1.952 | 72,101 | -0.08(-3.90%) |
May 06, 2024 | 2.110 | 2.120 | 2.031 | 2.031 | 33,063 | -0.06(-2.84%) |
May 03, 2024 | 2.140 | 2.140 | 2.051 | 2.091 | 34,892 | +0.00(+0.23%) |
May 02, 2024 | 2.101 | 2.150 | 2.071 | 2.086 | 29,421 | +0.01(+0.72%) |
May 01, 2024 | 2.378 | 2.378 | 2.046 | 2.071 | 225,723 | -0.31(-13.10%) |
Apr 30, 2024 | 1.942 | 2.388 | 1.883 | 2.383 | 893,802 | +0.43(+22.08%) |
Apr 29, 2024 | 1.922 | 1.952 | 1.833 | 1.952 | 24,948 | +0.04(+2.07%) |
Apr 26, 2024 | 1.833 | 1.912 | 1.833 | 1.912 | 21,909 | +0.07(+3.76%) |
Apr 25, 2024 | 1.892 | 1.902 | 1.843 | 1.843 | 41,714 | -0.10(-5.10%) |
Apr 24, 2024 | 1.873 | 1.942 | 1.873 | 1.942 | 8,898 | +0.03(+1.55%) |
Apr 23, 2024 | 1.883 | 1.921 | 1.873 | 1.912 | 12,402 | +0.04(+2.31%) |
Apr 22, 2024 | 1.932 | 1.932 | 1.862 | 1.869 | 19,263 | -0.04(-2.04%) |
Apr 19, 2024 | 1.982 | 1.991 | 1.907 | 1.908 | 36,552 | -0.07(-3.58%) |
Apr 18, 2024 | 1.991 | 2.031 | 1.972 | 1.979 | 9,956 | -0.05(-2.59%) |
Apr 17, 2024 | 1.952 | 2.051 | 1.912 | 2.031 | 21,230 | +0.13(+6.77%) |
Apr 16, 2024 | 1.922 | 1.922 | 1.863 | 1.902 | 23,112 | -0.02(-1.03%) |
Apr 15, 2024 | 1.932 | 1.952 | 1.883 | 1.922 | 9,759 | +0.01(+0.45%) |
Apr 12, 2024 | 2.101 | 2.101 | 1.892 | 1.914 | 21,744 | -0.19(-8.90%) |
Apr 11, 2024 | 2.071 | 2.120 | 2.011 | 2.101 | 20,083 | +0.02(+0.95%) |
Apr 10, 2024 | 2.101 | 2.140 | 2.081 | 2.081 | 11,904 | -0.07(-3.37%) |
Apr 09, 2024 | 2.140 | 2.153 | 2.092 | 2.153 | 18,692 | -0.02(-0.76%) |
Apr 08, 2024 | 2.190 | 2.190 | 2.120 | 2.170 | 11,540 | +0.00(+0.02%) |
Apr 05, 2024 | 2.090 | 2.170 | 2.061 | 2.170 | 46,785 | +0.15(+7.54%) |
Apr 04, 2024 | 2.249 | 2.319 | 2.011 | 2.017 | 62,143 | -0.22(-9.91%) |
Apr 03, 2024 | 2.190 | 2.239 | 2.139 | 2.239 | 31,155 | +0.06(+2.73%) |
Apr 02, 2024 | 2.190 | 2.200 | 2.170 | 2.180 | 13,611 | -0.04(-1.79%) |