Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.530 | 1.580 | 1.530 | 1.550 | 71,155 | +0.00(+0.00%) |
Apr 29, 2024 | 1.609 | 1.625 | 1.540 | 1.550 | 142,391 | -0.05(-3.11%) |
Apr 26, 2024 | 1.649 | 1.649 | 1.560 | 1.600 | 34,280 | +0.00(+0.00%) |
Apr 25, 2024 | 1.590 | 1.689 | 1.558 | 1.600 | 98,268 | -0.03(-1.83%) |
Apr 24, 2024 | 1.679 | 1.684 | 1.619 | 1.629 | 138,815 | -0.08(-4.65%) |
Apr 23, 2024 | 1.590 | 1.719 | 1.590 | 1.709 | 153,759 | +0.11(+6.83%) |
Apr 22, 2024 | 1.609 | 1.629 | 1.570 | 1.600 | 99,255 | -0.03(-1.83%) |
Apr 19, 2024 | 1.570 | 1.629 | 1.560 | 1.629 | 90,501 | +0.05(+3.14%) |
Apr 18, 2024 | 1.580 | 1.629 | 1.559 | 1.580 | 60,035 | -0.01(-0.62%) |
Apr 17, 2024 | 1.590 | 1.639 | 1.570 | 1.590 | 30,895 | +0.02(+1.27%) |
Apr 16, 2024 | 1.570 | 1.590 | 1.540 | 1.570 | 81,678 | -0.01(-0.63%) |
Apr 15, 2024 | 1.590 | 1.659 | 1.560 | 1.580 | 93,036 | +0.02(+1.27%) |
Apr 12, 2024 | 1.639 | 1.679 | 1.540 | 1.560 | 89,259 | -0.08(-4.85%) |
Apr 11, 2024 | 1.580 | 1.679 | 1.540 | 1.639 | 98,397 | +0.09(+5.77%) |
Apr 10, 2024 | 1.580 | 1.609 | 1.540 | 1.550 | 116,208 | -0.06(-3.70%) |
Apr 09, 2024 | 1.609 | 1.659 | 1.600 | 1.609 | 71,366 | +0.01(+0.62%) |
Apr 08, 2024 | 1.649 | 1.698 | 1.590 | 1.600 | 80,521 | -0.03(-1.83%) |
Apr 05, 2024 | 1.580 | 1.639 | 1.530 | 1.629 | 156,587 | +0.02(+1.23%) |
Apr 04, 2024 | 1.709 | 1.719 | 1.600 | 1.609 | 90,700 | -0.08(-4.71%) |
Apr 03, 2024 | 1.639 | 1.719 | 1.629 | 1.689 | 72,640 | +0.02(+1.19%) |
Apr 02, 2024 | 1.639 | 1.699 | 1.580 | 1.669 | 110,978 | +0.02(+1.20%) |
Apr 01, 2024 | 1.689 | 1.699 | 1.629 | 1.649 | 127,929 | -0.07(-4.05%) |
Mar 28, 2024 | 1.759 | 1.788 | 1.699 | 1.719 | 73,404 | -0.02(-1.14%) |
Mar 27, 2024 | 1.749 | 1.759 | 1.699 | 1.739 | 47,429 | +0.02(+1.16%) |
Mar 26, 2024 | 1.699 | 1.759 | 1.689 | 1.719 | 104,956 | -0.02(-1.14%) |
Mar 25, 2024 | 1.729 | 1.798 | 1.699 | 1.739 | 193,936 | -0.02(-1.13%) |
Mar 22, 2024 | 1.798 | 1.798 | 1.699 | 1.759 | 200,901 | +0.00(+0.00%) |
Mar 21, 2024 | 1.768 | 1.788 | 1.669 | 1.759 | 214,420 | +0.03(+1.72%) |
Mar 20, 2024 | 1.719 | 1.759 | 1.629 | 1.729 | 225,184 | +0.00(+0.00%) |
Mar 19, 2024 | 1.848 | 1.848 | 1.699 | 1.729 | 184,206 | -0.15(-7.94%) |
Mar 18, 2024 | 1.937 | 1.957 | 1.838 | 1.878 | 106,989 | -0.02(-1.05%) |
Mar 15, 2024 | 1.838 | 1.957 | 1.838 | 1.898 | 157,869 | +0.02(+1.06%) |
Mar 14, 2024 | 1.967 | 1.967 | 1.808 | 1.878 | 129,279 | -0.10(-5.03%) |
Mar 13, 2024 | 1.918 | 1.997 | 1.888 | 1.977 | 95,363 | +0.07(+3.63%) |
Mar 12, 2024 | 1.947 | 2.046 | 1.878 | 1.908 | 117,205 | +0.01(+0.52%) |
Mar 11, 2024 | 1.918 | 2.055 | 1.878 | 1.898 | 190,357 | +0.02(+1.05%) |
Mar 08, 2024 | 1.898 | 2.098 | 1.760 | 1.878 | 223,090 | -0.08(-4.04%) |
Mar 07, 2024 | 1.819 | 1.977 | 1.799 | 1.957 | 182,818 | +0.14(+7.61%) |
Mar 06, 2024 | 1.740 | 1.839 | 1.731 | 1.819 | 64,888 | +0.08(+4.55%) |
Mar 05, 2024 | 1.829 | 1.839 | 1.730 | 1.740 | 54,000 | -0.05(-2.76%) |
Mar 04, 2024 | 1.849 | 1.849 | 1.779 | 1.789 | 58,168 | -0.04(-2.16%) |
Mar 01, 2024 | 1.852 | 1.852 | 1.779 | 1.829 | 43,829 | +0.04(+2.21%) |
Feb 29, 2024 | 1.849 | 1.849 | 1.743 | 1.789 | 70,618 | +0.00(+0.00%) |
Feb 28, 2024 | 1.839 | 1.858 | 1.789 | 1.789 | 30,437 | -0.07(-3.72%) |
Feb 27, 2024 | 1.779 | 1.928 | 1.710 | 1.858 | 87,248 | +0.06(+3.30%) |
Feb 26, 2024 | 1.789 | 1.858 | 1.789 | 1.799 | 108,224 | -0.01(-0.55%) |
Feb 23, 2024 | 1.779 | 1.829 | 1.740 | 1.809 | 126,042 | +0.02(+1.39%) |
Feb 22, 2024 | 1.779 | 1.819 | 1.779 | 1.784 | 135,990 | +0.04(+2.56%) |
Feb 21, 2024 | 1.839 | 1.888 | 1.700 | 1.740 | 139,600 | -0.16(-8.33%) |
Feb 20, 2024 | 1.977 | 2.017 | 1.784 | 1.898 | 325,975 | -0.12(-5.88%) |
Feb 16, 2024 | 2.106 | 2.106 | 1.977 | 2.017 | 56,301 | -0.06(-2.86%) |
Feb 15, 2024 | 2.007 | 2.115 | 1.928 | 2.076 | 90,436 | +0.02(+1.20%) |
Feb 14, 2024 | 1.849 | 2.086 | 1.849 | 2.051 | 130,847 | +0.19(+10.37%) |
Feb 13, 2024 | 2.066 | 2.066 | 1.829 | 1.858 | 222,703 | -0.22(-10.48%) |
Feb 12, 2024 | 2.165 | 2.195 | 1.938 | 2.076 | 340,885 | -0.12(-5.41%) |
Feb 09, 2024 | 2.284 | 2.392 | 2.155 | 2.195 | 53,578 | -0.05(-2.20%) |
Feb 08, 2024 | 2.195 | 2.321 | 2.175 | 2.244 | 69,705 | +0.05(+2.25%) |
Feb 07, 2024 | 2.224 | 2.293 | 2.135 | 2.195 | 55,027 | +0.00(+0.00%) |
Feb 06, 2024 | 2.076 | 2.284 | 2.076 | 2.195 | 65,010 | +0.10(+4.72%) |
Feb 05, 2024 | 2.254 | 2.284 | 2.076 | 2.096 | 113,988 | -0.16(-7.02%) |
Feb 02, 2024 | 2.392 | 2.402 | 2.244 | 2.254 | 82,452 | -0.18(-7.32%) |