Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.350 | 2.080 | 1.250 | 1.630 | 3,941,365 | +0.41(+33.61%) |
Apr 25, 2024 | 1.160 | 1.380 | 1.160 | 1.220 | 72,893 | +0.05(+4.27%) |
Apr 24, 2024 | 1.350 | 1.350 | 1.130 | 1.170 | 29,013 | -0.19(-13.97%) |
Apr 23, 2024 | 1.270 | 1.385 | 1.220 | 1.360 | 7,061 | +0.12(+9.68%) |
Apr 22, 2024 | 1.240 | 1.350 | 1.200 | 1.240 | 7,034 | -0.02(-1.67%) |
Apr 19, 2024 | 1.250 | 1.479 | 1.230 | 1.261 | 11,711 | -0.02(-1.93%) |
Apr 18, 2024 | 1.460 | 1.506 | 1.280 | 1.286 | 7,759 | -0.20(-13.70%) |
Apr 17, 2024 | 1.700 | 1.730 | 1.490 | 1.490 | 25,947 | -0.12(-7.45%) |
Apr 16, 2024 | 1.200 | 1.630 | 1.200 | 1.610 | 61,992 | +0.34(+26.50%) |
Apr 15, 2024 | 1.230 | 1.310 | 1.200 | 1.273 | 14,544 | +0.06(+5.18%) |
Apr 12, 2024 | 1.271 | 1.271 | 1.200 | 1.210 | 4,246 | -0.02(-1.63%) |
Apr 11, 2024 | 1.270 | 1.270 | 1.230 | 1.230 | 710 | -0.02(-1.60%) |
Apr 10, 2024 | 1.315 | 1.315 | 1.250 | 1.250 | 1,159 | -0.07(-5.30%) |
Apr 09, 2024 | 1.310 | 1.320 | 1.250 | 1.320 | 2,224 | +0.02(+1.55%) |
Apr 08, 2024 | 1.280 | 1.300 | 1.230 | 1.300 | 2,691 | -0.01(-0.77%) |
Apr 05, 2024 | 1.250 | 1.330 | 1.210 | 1.310 | 9,406 | +0.05(+3.97%) |
Apr 04, 2024 | 1.305 | 1.305 | 1.260 | 1.260 | 1,201 | -0.12(-8.69%) |
Apr 03, 2024 | 1.440 | 1.440 | 1.260 | 1.380 | 4,793 | -0.00(-0.15%) |
Apr 02, 2024 | 1.360 | 1.390 | 1.345 | 1.382 | 7,035 | +0.01(+0.66%) |
Apr 01, 2024 | 1.305 | 1.390 | 1.300 | 1.373 | 8,803 | +0.05(+4.01%) |
Mar 28, 2024 | 1.290 | 1.320 | 1.290 | 1.320 | 3,642 | +0.01(+0.96%) |
Mar 26, 2024 | 1.308 | 306 | +0.03(+2.13%) | |||
Mar 25, 2024 | 1.330 | 1.395 | 1.220 | 1.280 | 2,549 | -0.15(-10.48%) |
Mar 22, 2024 | 1.440 | 1.440 | 1.365 | 1.430 | 1,512 | -0.01(-0.69%) |
Mar 21, 2024 | 1.460 | 1.460 | 1.380 | 1.440 | 4,583 | -0.02(-1.37%) |
Mar 20, 2024 | 1.400 | 1.460 | 1.382 | 1.460 | 2,684 | +0.05(+3.55%) |
Mar 19, 2024 | 1.430 | 1.430 | 1.400 | 1.410 | 967 | -0.08(-5.24%) |
Mar 18, 2024 | 1.490 | 1.488 | 1.488 | 1.488 | 742 | +0.13(+9.41%) |
Mar 15, 2024 | 1.300 | 1.390 | 1.300 | 1.360 | 1,574 | -0.10(-6.85%) |
Mar 14, 2024 | 1.320 | 1.500 | 1.300 | 1.460 | 21,172 | +0.05(+3.74%) |
Mar 13, 2024 | 1.400 | 1.407 | 1.380 | 1.407 | 7,824 | -0.10(-6.80%) |
Mar 12, 2024 | 1.450 | 1.510 | 1.363 | 1.510 | 19,786 | +0.08(+5.59%) |
Mar 11, 2024 | 1.470 | 1.500 | 1.395 | 1.430 | 19,354 | +0.06(+4.36%) |
Mar 08, 2024 | 1.320 | 1.440 | 1.320 | 1.370 | 2,737 | +0.01(+0.60%) |
Mar 07, 2024 | 1.360 | 1.440 | 1.300 | 1.362 | 25,059 | -0.09(-6.07%) |
Mar 06, 2024 | 1.370 | 1.530 | 1.360 | 1.450 | 18,192 | -0.05(-3.33%) |
Mar 05, 2024 | 1.530 | 1.560 | 1.500 | 1.500 | 2,543 | -0.05(-3.23%) |
Mar 04, 2024 | 1.650 | 1.713 | 1.500 | 1.550 | 14,211 | -0.17(-9.88%) |
Mar 01, 2024 | 1.600 | 1.977 | 1.555 | 1.720 | 11,235 | +0.14(+8.86%) |
Feb 29, 2024 | 1.720 | 1.770 | 1.550 | 1.580 | 26,272 | -0.12(-7.06%) |
Feb 28, 2024 | 1.720 | 1.735 | 1.696 | 1.700 | 2,375 | +0.01(+0.59%) |
Feb 27, 2024 | 1.660 | 1.740 | 1.660 | 1.690 | 4,078 | +0.00(+0.00%) |
Feb 26, 2024 | 1.620 | 1.802 | 1.620 | 1.690 | 15,417 | -0.13(-7.14%) |
Feb 23, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1,285 | -0.11(-5.70%) |
Feb 22, 2024 | 1.970 | 1.970 | 1.910 | 1.930 | 2,986 | +0.07(+3.76%) |
Feb 21, 2024 | 2.100 | 2.100 | 1.800 | 1.860 | 9,300 | -0.13(-6.53%) |
Feb 20, 2024 | 2.020 | 2.250 | 1.945 | 1.990 | 34,072 | -0.06(-2.93%) |
Feb 16, 2024 | 2.020 | 2.084 | 1.850 | 2.050 | 5,032 | +0.03(+1.49%) |
Feb 15, 2024 | 1.880 | 2.020 | 1.800 | 2.020 | 4,602 | +0.12(+6.32%) |
Feb 14, 2024 | 1.770 | 1.960 | 1.770 | 1.900 | 7,648 | +0.20(+11.76%) |
Feb 13, 2024 | 2.000 | 2.000 | 1.690 | 1.700 | 10,476 | -0.13(-7.10%) |
Feb 12, 2024 | 1.750 | 1.830 | 1.750 | 1.830 | 4,126 | +0.08(+4.57%) |
Feb 09, 2024 | 1.750 | 1.800 | 1.750 | 1.750 | 7,663 | +0.09(+5.42%) |
Feb 08, 2024 | 1.750 | 1.807 | 1.650 | 1.660 | 46,888 | -0.05(-2.91%) |
Feb 07, 2024 | 1.680 | 1.780 | 1.620 | 1.710 | 23,669 | -0.02(-1.17%) |
Feb 06, 2024 | 1.670 | 1.970 | 1.637 | 1.730 | 103,893 | -0.07(-3.88%) |
Feb 05, 2024 | 1.710 | 1.800 | 1.710 | 1.800 | 4,485 | +0.02(+1.12%) |
Feb 02, 2024 | 1.900 | 2.150 | 1.720 | 1.780 | 20,520 | +0.12(+7.23%) |