Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.790 | 1.930 | 1.790 | 1.860 | 147,382 | +0.07(+3.91%) |
Apr 29, 2024 | 1.760 | 1.850 | 1.750 | 1.790 | 81,344 | -0.03(-1.65%) |
Apr 26, 2024 | 1.720 | 1.830 | 1.680 | 1.820 | 118,925 | +0.10(+5.81%) |
Apr 25, 2024 | 1.720 | 1.740 | 1.660 | 1.720 | 75,591 | -0.01(-0.58%) |
Apr 24, 2024 | 1.750 | 1.774 | 1.720 | 1.730 | 60,760 | -0.02(-1.14%) |
Apr 23, 2024 | 1.720 | 1.840 | 1.700 | 1.750 | 143,651 | +0.03(+1.74%) |
Apr 22, 2024 | 1.840 | 1.900 | 1.700 | 1.720 | 206,846 | -0.12(-6.52%) |
Apr 19, 2024 | 1.890 | 1.950 | 1.840 | 1.840 | 155,092 | -0.05(-2.65%) |
Apr 18, 2024 | 1.890 | 1.950 | 1.860 | 1.890 | 180,641 | -0.01(-0.53%) |
Apr 17, 2024 | 1.880 | 1.944 | 1.820 | 1.900 | 234,269 | +0.03(+1.60%) |
Apr 16, 2024 | 1.870 | 1.910 | 1.810 | 1.870 | 240,119 | +0.05(+2.75%) |
Apr 15, 2024 | 1.940 | 1.980 | 1.814 | 1.820 | 295,919 | -0.10(-5.21%) |
Apr 12, 2024 | 1.990 | 2.028 | 1.850 | 1.920 | 320,223 | -0.08(-4.00%) |
Apr 11, 2024 | 1.870 | 2.030 | 1.870 | 2.000 | 303,344 | +0.13(+6.95%) |
Apr 10, 2024 | 2.110 | 2.110 | 1.750 | 1.870 | 496,597 | -0.21(-10.10%) |
Apr 09, 2024 | 2.100 | 2.170 | 1.910 | 2.080 | 820,194 | +0.06(+2.97%) |
Apr 08, 2024 | 1.800 | 2.880 | 1.800 | 2.020 | 12,676,987 | +0.26(+14.77%) |
Apr 05, 2024 | 1.750 | 1.767 | 1.690 | 1.760 | 94,463 | +0.02(+1.15%) |
Apr 04, 2024 | 1.720 | 1.800 | 1.655 | 1.740 | 106,113 | +0.04(+2.35%) |
Apr 03, 2024 | 1.680 | 1.720 | 1.640 | 1.700 | 98,182 | -0.02(-1.16%) |
Apr 02, 2024 | 1.800 | 1.820 | 1.680 | 1.720 | 106,179 | -0.04(-2.27%) |
Apr 01, 2024 | 1.860 | 1.900 | 1.750 | 1.760 | 71,131 | -0.11(-5.88%) |
Mar 28, 2024 | 1.610 | 1.920 | 1.610 | 1.870 | 397,739 | +0.27(+16.88%) |
Mar 27, 2024 | 1.630 | 1.670 | 1.580 | 1.600 | 112,919 | -0.02(-1.23%) |
Mar 26, 2024 | 1.550 | 1.650 | 1.530 | 1.620 | 186,929 | +0.10(+6.58%) |
Mar 25, 2024 | 1.560 | 1.600 | 1.520 | 1.520 | 103,113 | -0.03(-1.94%) |
Mar 22, 2024 | 1.570 | 1.620 | 1.510 | 1.550 | 150,357 | -0.07(-4.32%) |
Mar 21, 2024 | 1.580 | 1.660 | 1.550 | 1.620 | 165,581 | +0.05(+3.18%) |
Mar 20, 2024 | 1.600 | 1.600 | 1.460 | 1.570 | 254,677 | +0.01(+0.64%) |
Mar 19, 2024 | 1.580 | 1.631 | 1.530 | 1.560 | 163,343 | -0.04(-2.50%) |
Mar 18, 2024 | 1.550 | 1.730 | 1.520 | 1.600 | 369,433 | +0.06(+3.90%) |
Mar 15, 2024 | 1.540 | 1.630 | 1.510 | 1.540 | 378,861 | +0.04(+2.67%) |
Mar 14, 2024 | 1.600 | 1.600 | 1.500 | 1.500 | 265,748 | -0.10(-6.25%) |
Mar 13, 2024 | 1.700 | 1.710 | 1.600 | 1.600 | 185,497 | -0.07(-4.19%) |
Mar 12, 2024 | 1.750 | 1.760 | 1.640 | 1.670 | 188,444 | -0.04(-2.34%) |
Mar 11, 2024 | 1.880 | 1.880 | 1.630 | 1.710 | 471,037 | -0.13(-7.07%) |
Mar 08, 2024 | 1.930 | 1.980 | 1.785 | 1.840 | 504,998 | -0.05(-2.65%) |
Mar 07, 2024 | 1.880 | 1.940 | 1.830 | 1.890 | 148,129 | +0.03(+1.61%) |
Mar 06, 2024 | 1.980 | 2.020 | 1.830 | 1.860 | 541,284 | -0.11(-5.58%) |
Mar 05, 2024 | 1.980 | 2.140 | 1.960 | 1.970 | 359,527 | -0.01(-0.51%) |
Mar 04, 2024 | 2.240 | 2.260 | 1.950 | 1.980 | 875,093 | -0.22(-10.00%) |
Mar 01, 2024 | 2.040 | 2.340 | 2.020 | 2.200 | 980,087 | +0.19(+9.45%) |
Feb 29, 2024 | 2.290 | 2.303 | 1.850 | 2.010 | 1,548,727 | -0.44(-17.96%) |
Feb 28, 2024 | 2.200 | 2.760 | 2.040 | 2.450 | 3,930,433 | -1.52(-38.29%) |
Feb 27, 2024 | 3.650 | 3.993 | 3.558 | 3.970 | 671,769 | +0.35(+9.67%) |
Feb 26, 2024 | 3.110 | 3.670 | 3.020 | 3.620 | 941,373 | +0.49(+15.65%) |
Feb 23, 2024 | 3.120 | 3.190 | 2.960 | 3.130 | 386,184 | -0.06(-1.88%) |
Feb 22, 2024 | 3.070 | 3.190 | 2.970 | 3.190 | 325,965 | +0.21(+7.05%) |
Feb 21, 2024 | 3.210 | 3.300 | 2.860 | 2.980 | 592,749 | -0.26(-8.02%) |
Feb 20, 2024 | 3.090 | 3.370 | 3.000 | 3.240 | 789,182 | +0.22(+7.28%) |
Feb 16, 2024 | 3.260 | 3.280 | 2.950 | 3.020 | 1,001,014 | -0.13(-4.13%) |
Feb 15, 2024 | 4.030 | 4.040 | 3.050 | 3.150 | 1,338,838 | -0.99(-23.91%) |
Feb 14, 2024 | 4.000 | 4.180 | 3.960 | 4.140 | 370,017 | +0.19(+4.81%) |
Feb 13, 2024 | 4.000 | 4.070 | 3.760 | 3.950 | 418,068 | -0.15(-3.66%) |
Feb 12, 2024 | 4.330 | 4.650 | 4.100 | 4.100 | 414,090 | -0.15(-3.53%) |
Feb 09, 2024 | 4.070 | 4.250 | 3.950 | 4.250 | 390,431 | +0.23(+5.72%) |
Feb 08, 2024 | 4.050 | 4.199 | 3.720 | 4.020 | 404,186 | -0.07(-1.71%) |
Feb 07, 2024 | 4.200 | 4.200 | 3.810 | 4.090 | 384,799 | -0.08(-1.92%) |
Feb 06, 2024 | 4.150 | 4.280 | 3.900 | 4.170 | 324,629 | +0.10(+2.46%) |
Feb 05, 2024 | 3.800 | 4.390 | 3.627 | 4.070 | 929,849 | +0.29(+7.67%) |
Feb 02, 2024 | 3.900 | 3.900 | 3.327 | 3.780 | 548,711 | +0.17(+4.71%) |