Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.584 | 186 | -0.05(-2.84%) | |||
Apr 29, 2024 | 1.640 | 1.720 | 1.521 | 1.630 | 5,754 | -0.01(-0.61%) |
Apr 26, 2024 | 1.550 | 1.660 | 1.490 | 1.640 | 13,610 | +0.05(+3.14%) |
Apr 25, 2024 | 1.480 | 1.600 | 1.360 | 1.590 | 8,229 | +0.05(+3.25%) |
Apr 24, 2024 | 1.570 | 1.570 | 1.380 | 1.540 | 19,289 | -0.08(-5.23%) |
Apr 23, 2024 | 1.670 | 1.670 | 1.500 | 1.625 | 12,736 | -0.06(-3.85%) |
Apr 22, 2024 | 1.500 | 1.765 | 1.500 | 1.690 | 18,249 | +0.01(+0.60%) |
Apr 19, 2024 | 1.850 | 1.967 | 1.662 | 1.680 | 34,189 | -0.19(-10.16%) |
Apr 18, 2024 | 1.861 | 1.879 | 1.768 | 1.870 | 63,038 | +0.03(+1.86%) |
Apr 17, 2024 | 1.733 | 1.862 | 1.708 | 1.836 | 23,545 | +0.21(+13.16%) |
Apr 16, 2024 | 1.793 | 1.896 | 1.511 | 1.622 | 143,234 | -0.06(-3.55%) |
Apr 15, 2024 | 1.733 | 1.802 | 1.494 | 1.682 | 118,166 | +0.15(+10.06%) |
Apr 12, 2024 | 1.510 | 1.547 | 1.486 | 1.528 | 16,187 | +0.01(+0.85%) |
Apr 11, 2024 | 1.494 | 1.605 | 1.469 | 1.516 | 35,597 | +0.05(+3.20%) |
Apr 10, 2024 | 1.426 | 1.528 | 1.426 | 1.469 | 24,386 | -0.02(-1.15%) |
Apr 09, 2024 | 1.486 | 1.494 | 1.486 | 1.486 | 2,757 | +0.03(+2.35%) |
Apr 08, 2024 | 1.486 | 1.494 | 1.430 | 1.452 | 105,617 | -0.02(-1.16%) |
Apr 05, 2024 | 1.400 | 1.486 | 1.400 | 1.469 | 37,713 | +0.05(+3.61%) |
Apr 04, 2024 | 1.452 | 1.486 | 1.409 | 1.417 | 13,425 | +0.05(+3.30%) |
Apr 03, 2024 | 1.417 | 1.477 | 1.372 | 1.372 | 17,332 | -0.10(-6.57%) |
Apr 02, 2024 | 1.477 | 1.477 | 1.409 | 1.469 | 16,579 | +0.01(+0.58%) |
Apr 01, 2024 | 1.349 | 1.477 | 1.349 | 1.460 | 146,101 | +0.25(+20.42%) |
Mar 28, 2024 | 1.213 | 1.221 | 1.213 | 1.213 | 1,644 | -0.01(-0.70%) |
Mar 27, 2024 | 1.178 | 1.221 | 1.119 | 1.221 | 10,249 | +0.03(+2.88%) |
Mar 26, 2024 | 1.230 | 1.236 | 1.119 | 1.187 | 9,961 | -0.04(-3.47%) |
Mar 25, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 454 | +0.01(+0.70%) |
Mar 22, 2024 | 1.172 | 1.221 | 1.172 | 1.221 | 1,760 | -0.03(-2.06%) |
Mar 20, 2024 | 1.247 | 579 | +0.10(+8.96%) | |||
Mar 19, 2024 | 1.213 | 1.247 | 1.144 | 1.144 | 4,490 | -0.05(-4.29%) |
Mar 18, 2024 | 1.255 | 1.255 | 1.195 | 1.195 | 3,083 | -0.05(-4.11%) |
Mar 15, 2024 | 1.195 | 1.255 | 1.170 | 1.247 | 2,130 | +0.05(+4.29%) |
Mar 14, 2024 | 1.119 | 1.195 | 1.118 | 1.195 | 1,701 | +0.03(+2.19%) |
Mar 13, 2024 | 1.247 | 1.247 | 1.110 | 1.170 | 17,252 | -0.09(-6.80%) |
Mar 12, 2024 | 1.264 | 1.264 | 1.255 | 1.255 | 617 | +0.08(+6.52%) |
Mar 11, 2024 | 1.264 | 1.264 | 1.178 | 1.178 | 6,511 | -0.06(-4.83%) |
Mar 08, 2024 | 1.161 | 1.247 | 1.084 | 1.238 | 14,288 | +0.05(+4.32%) |
Mar 07, 2024 | 1.178 | 1.195 | 1.178 | 1.187 | 9,570 | +0.02(+1.46%) |
Mar 06, 2024 | 1.153 | 1.238 | 1.093 | 1.170 | 99,296 | +0.08(+7.03%) |
Mar 05, 2024 | 1.195 | 1.205 | 1.093 | 1.093 | 14,784 | -0.13(-10.68%) |
Mar 04, 2024 | 1.127 | 1.224 | 1.127 | 1.224 | 3,150 | +0.10(+8.56%) |
Mar 01, 2024 | 1.153 | 1.153 | 1.127 | 1.127 | 7,472 | +0.00(+0.00%) |
Feb 29, 2024 | 1.213 | 1.281 | 1.119 | 1.127 | 28,491 | -0.03(-2.22%) |
Feb 28, 2024 | 1.268 | 1.268 | 1.153 | 1.153 | 10,116 | -0.07(-5.59%) |
Feb 27, 2024 | 1.195 | 1.341 | 1.195 | 1.221 | 5,136 | +0.01(+0.70%) |
Feb 26, 2024 | 1.221 | 1.289 | 1.213 | 1.213 | 39,336 | -0.13(-9.55%) |
Feb 23, 2024 | 1.332 | 1.341 | 1.246 | 1.341 | 2,464 | -0.02(-1.26%) |
Feb 22, 2024 | 1.349 | 1.366 | 1.208 | 1.358 | 7,785 | +0.02(+1.27%) |
Feb 21, 2024 | 1.272 | 1.341 | 1.264 | 1.341 | 5,211 | +0.04(+2.92%) |
Feb 20, 2024 | 1.302 | 1.366 | 1.302 | 1.303 | 1,383 | -0.00(-0.30%) |
Feb 16, 2024 | 1.315 | 1.336 | 1.207 | 1.306 | 27,787 | +0.00(+0.00%) |
Feb 15, 2024 | 1.332 | 1.375 | 1.306 | 1.306 | 22,489 | -0.05(-3.77%) |
Feb 14, 2024 | 1.400 | 1.443 | 1.332 | 1.358 | 6,730 | +0.03(+2.58%) |
Feb 13, 2024 | 1.366 | 1.435 | 1.281 | 1.324 | 16,101 | -0.04(-3.12%) |
Feb 12, 2024 | 1.392 | 1.452 | 1.358 | 1.366 | 8,990 | +0.00(+0.33%) |
Feb 09, 2024 | 1.306 | 1.417 | 1.306 | 1.362 | 9,124 | +0.04(+2.83%) |
Feb 08, 2024 | 1.306 | 1.528 | 1.298 | 1.324 | 18,365 | -0.13(-8.78%) |
Feb 07, 2024 | 1.477 | 1.477 | 1.452 | 1.452 | 697 | +0.08(+5.59%) |
Feb 06, 2024 | 1.375 | 1.375 | 1.375 | 1.375 | 1,399 | -0.10(-6.94%) |
Feb 05, 2024 | 1.358 | 1.503 | 1.358 | 1.477 | 6,687 | -0.03(-2.26%) |
Feb 02, 2024 | 1.477 | 1.511 | 1.435 | 1.511 | 3,279 | +0.07(+5.02%) |