Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.800 | 1.966 | 1.765 | 1.920 | 312,275 | +0.07(+3.78%) |
Apr 29, 2024 | 1.700 | 1.880 | 1.680 | 1.850 | 298,224 | +0.15(+8.82%) |
Apr 26, 2024 | 1.630 | 1.715 | 1.600 | 1.700 | 240,025 | +0.05(+3.03%) |
Apr 25, 2024 | 1.610 | 1.720 | 1.540 | 1.650 | 324,547 | +0.07(+4.43%) |
Apr 24, 2024 | 1.750 | 1.750 | 1.570 | 1.580 | 279,659 | -0.16(-9.20%) |
Apr 23, 2024 | 1.750 | 1.880 | 1.700 | 1.740 | 241,326 | -0.03(-1.69%) |
Apr 22, 2024 | 1.780 | 1.840 | 1.670 | 1.770 | 267,169 | +0.01(+0.57%) |
Apr 19, 2024 | 1.650 | 1.820 | 1.650 | 1.760 | 317,943 | +0.09(+5.39%) |
Apr 18, 2024 | 1.800 | 1.820 | 1.670 | 1.670 | 352,926 | -0.09(-5.11%) |
Apr 17, 2024 | 1.760 | 1.800 | 1.700 | 1.760 | 518,607 | -0.04(-2.22%) |
Apr 16, 2024 | 1.870 | 1.960 | 1.710 | 1.800 | 745,663 | -0.03(-1.64%) |
Apr 15, 2024 | 2.000 | 2.010 | 1.772 | 1.830 | 1,675,579 | -0.37(-16.82%) |
Apr 12, 2024 | 2.700 | 2.770 | 2.010 | 2.200 | 4,487,444 | -0.78(-26.17%) |
Apr 11, 2024 | 3.330 | 3.460 | 2.630 | 2.980 | 79,846,032 | +1.35(+82.82%) |
Apr 10, 2024 | 1.600 | 1.670 | 1.560 | 1.630 | 1,794,475 | -0.02(-1.21%) |
Apr 09, 2024 | 1.670 | 1.670 | 1.600 | 1.650 | 43,271 | -0.02(-1.20%) |
Apr 08, 2024 | 1.630 | 1.710 | 1.560 | 1.670 | 78,122 | +0.04(+2.45%) |
Apr 05, 2024 | 1.590 | 1.650 | 1.560 | 1.630 | 64,882 | +0.05(+3.16%) |
Apr 04, 2024 | 1.690 | 1.690 | 1.560 | 1.580 | 72,938 | -0.09(-5.39%) |
Apr 03, 2024 | 1.690 | 1.700 | 1.590 | 1.670 | 68,140 | -0.04(-2.34%) |
Apr 02, 2024 | 1.740 | 1.740 | 1.640 | 1.710 | 121,406 | -0.08(-4.47%) |
Apr 01, 2024 | 1.840 | 1.850 | 1.700 | 1.790 | 158,032 | -0.06(-3.24%) |
Mar 28, 2024 | 1.600 | 1.860 | 1.590 | 1.850 | 241,377 | +0.26(+16.35%) |
Mar 27, 2024 | 1.510 | 1.610 | 1.455 | 1.590 | 79,261 | +0.12(+8.16%) |
Mar 26, 2024 | 1.550 | 1.630 | 1.460 | 1.470 | 129,101 | -0.03(-2.00%) |
Mar 25, 2024 | 1.640 | 1.660 | 1.480 | 1.500 | 98,908 | -0.10(-6.25%) |
Mar 22, 2024 | 1.680 | 1.680 | 1.560 | 1.600 | 50,446 | -0.04(-2.44%) |
Mar 21, 2024 | 1.700 | 1.700 | 1.550 | 1.640 | 82,317 | -0.04(-2.38%) |
Mar 20, 2024 | 1.620 | 1.690 | 1.510 | 1.680 | 95,582 | +0.08(+5.00%) |
Mar 19, 2024 | 1.600 | 1.650 | 1.530 | 1.600 | 156,173 | -0.03(-1.84%) |
Mar 18, 2024 | 1.600 | 1.700 | 1.510 | 1.630 | 175,116 | +0.01(+0.62%) |
Mar 15, 2024 | 1.810 | 1.850 | 1.560 | 1.620 | 196,485 | +0.03(+1.57%) |
Mar 14, 2024 | 1.760 | 1.880 | 1.560 | 1.595 | 121,678 | -0.16(-9.12%) |
Mar 13, 2024 | 1.710 | 1.765 | 1.640 | 1.755 | 91,882 | +0.07(+4.46%) |
Mar 12, 2024 | 1.860 | 1.860 | 1.620 | 1.680 | 146,662 | -0.16(-8.70%) |
Mar 11, 2024 | 1.830 | 1.960 | 1.820 | 1.840 | 49,114 | -0.03(-1.60%) |
Mar 08, 2024 | 1.870 | 1.980 | 1.830 | 1.870 | 45,039 | +0.01(+0.54%) |
Mar 07, 2024 | 1.890 | 1.945 | 1.770 | 1.860 | 80,838 | +0.01(+0.54%) |
Mar 06, 2024 | 1.850 | 1.930 | 1.810 | 1.850 | 54,568 | -0.00(-0.27%) |
Mar 05, 2024 | 2.050 | 2.160 | 1.840 | 1.855 | 195,414 | -0.11(-5.84%) |
Mar 04, 2024 | 2.420 | 2.580 | 1.970 | 1.970 | 278,232 | -0.39(-16.53%) |
Mar 01, 2024 | 2.350 | 2.510 | 2.290 | 2.360 | 192,964 | +0.03(+1.51%) |
Feb 29, 2024 | 2.290 | 2.400 | 2.180 | 2.325 | 247,922 | +0.10(+4.73%) |
Feb 28, 2024 | 2.140 | 2.375 | 2.120 | 2.220 | 431,987 | +0.10(+4.72%) |
Feb 27, 2024 | 1.800 | 2.140 | 1.800 | 2.120 | 163,637 | +0.32(+17.78%) |
Feb 26, 2024 | 1.760 | 1.880 | 1.730 | 1.800 | 307,443 | +0.10(+5.88%) |
Feb 23, 2024 | 1.810 | 1.873 | 1.680 | 1.700 | 182,501 | -0.13(-7.10%) |
Feb 22, 2024 | 1.800 | 1.890 | 1.781 | 1.830 | 144,898 | +0.03(+1.67%) |
Feb 21, 2024 | 1.810 | 1.840 | 1.720 | 1.800 | 158,307 | -0.03(-1.64%) |
Feb 20, 2024 | 2.030 | 2.050 | 1.810 | 1.830 | 240,216 | -0.17(-8.50%) |
Feb 16, 2024 | 1.860 | 2.070 | 1.810 | 2.000 | 217,940 | +0.14(+7.53%) |
Feb 15, 2024 | 1.700 | 1.880 | 1.680 | 1.860 | 143,759 | +0.15(+8.77%) |
Feb 14, 2024 | 1.690 | 1.800 | 1.650 | 1.710 | 188,397 | +0.03(+1.79%) |
Feb 13, 2024 | 1.690 | 1.690 | 1.600 | 1.680 | 324,649 | +0.02(+1.20%) |
Feb 12, 2024 | 1.780 | 1.850 | 1.630 | 1.660 | 317,646 | -0.11(-6.21%) |
Feb 09, 2024 | 1.770 | 1.850 | 1.740 | 1.770 | 212,857 | +0.06(+3.51%) |
Feb 08, 2024 | 1.710 | 1.889 | 1.550 | 1.710 | 670,213 | +0.02(+1.18%) |
Feb 07, 2024 | 1.590 | 1.800 | 1.500 | 1.690 | 662,337 | +0.14(+9.03%) |
Feb 06, 2024 | 1.400 | 1.640 | 1.310 | 1.550 | 1,031,833 | +0.30(+24.00%) |
Feb 05, 2024 | 1.310 | 1.311 | 1.225 | 1.250 | 273,831 | -0.06(-4.58%) |
Feb 02, 2024 | 1.400 | 1.400 | 1.295 | 1.310 | 368,308 | -0.05(-3.68%) |