Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.420 | 1.430 | 1.390 | 1.410 | 1,365,186 | +0.01(+0.71%) |
Apr 29, 2024 | 1.410 | 1.440 | 1.390 | 1.400 | 928,112 | -0.01(-0.36%) |
Apr 26, 2024 | 1.420 | 1.455 | 1.380 | 1.405 | 1,136,344 | -0.01(-1.06%) |
Apr 25, 2024 | 1.400 | 1.440 | 1.370 | 1.420 | 1,346,012 | -0.02(-1.39%) |
Apr 24, 2024 | 1.440 | 1.460 | 1.390 | 1.440 | 1,651,632 | +0.00(+0.00%) |
Apr 23, 2024 | 1.450 | 1.560 | 1.395 | 1.440 | 2,871,036 | -0.04(-2.37%) |
Apr 22, 2024 | 1.380 | 1.500 | 1.350 | 1.475 | 3,250,715 | +0.10(+6.88%) |
Apr 19, 2024 | 1.410 | 1.550 | 1.370 | 1.380 | 2,618,548 | -0.03(-2.13%) |
Apr 18, 2024 | 1.460 | 1.530 | 1.170 | 1.410 | 4,840,599 | -0.03(-2.08%) |
Apr 17, 2024 | 1.230 | 1.540 | 1.160 | 1.440 | 10,358,868 | +0.24(+20.00%) |
Apr 16, 2024 | 1.320 | 1.650 | 1.120 | 1.200 | 22,157,906 | -0.10(-7.69%) |
Apr 15, 2024 | 1.850 | 1.950 | 1.250 | 1.300 | 35,482,092 | -6.22(-82.71%) |
Apr 12, 2024 | 7.870 | 7.990 | 7.400 | 7.520 | 623,997 | -0.40(-5.05%) |
Apr 11, 2024 | 8.170 | 8.260 | 7.900 | 7.920 | 434,207 | -0.17(-2.10%) |
Apr 10, 2024 | 8.160 | 8.280 | 7.880 | 8.090 | 671,287 | -0.29(-3.46%) |
Apr 09, 2024 | 8.180 | 8.450 | 8.040 | 8.380 | 634,519 | +0.18(+2.20%) |
Apr 08, 2024 | 7.850 | 8.260 | 7.420 | 8.200 | 688,720 | +0.40(+5.13%) |
Apr 05, 2024 | 8.660 | 8.900 | 7.750 | 7.800 | 886,678 | -0.88(-10.14%) |
Apr 04, 2024 | 8.790 | 8.940 | 8.590 | 8.680 | 444,558 | -0.02(-0.23%) |
Apr 03, 2024 | 8.780 | 9.030 | 8.390 | 8.700 | 799,759 | -0.17(-1.92%) |
Apr 02, 2024 | 8.860 | 8.990 | 8.700 | 8.870 | 407,732 | -0.10(-1.11%) |
Apr 01, 2024 | 9.000 | 9.070 | 8.540 | 8.970 | 484,275 | -0.07(-0.77%) |
Mar 28, 2024 | 8.910 | 9.240 | 8.825 | 9.040 | 869,000 | +0.19(+2.15%) |
Mar 27, 2024 | 8.860 | 9.080 | 8.560 | 8.850 | 426,529 | +0.06(+0.68%) |
Mar 26, 2024 | 9.340 | 9.410 | 8.490 | 8.790 | 583,012 | -0.14(-1.57%) |
Mar 25, 2024 | 8.810 | 8.980 | 8.785 | 8.930 | 297,653 | +0.12(+1.36%) |
Mar 22, 2024 | 9.050 | 9.080 | 8.640 | 8.810 | 257,522 | -0.20(-2.22%) |
Mar 21, 2024 | 9.070 | 9.140 | 8.830 | 9.010 | 457,577 | -0.03(-0.33%) |
Mar 20, 2024 | 9.270 | 9.270 | 8.900 | 9.040 | 308,303 | -0.26(-2.80%) |
Mar 19, 2024 | 9.000 | 9.500 | 8.880 | 9.300 | 292,068 | +0.28(+3.10%) |
Mar 18, 2024 | 9.400 | 9.690 | 8.840 | 9.020 | 395,371 | -0.37(-3.94%) |
Mar 15, 2024 | 8.910 | 9.685 | 8.890 | 9.390 | 1,192,980 | +0.44(+4.92%) |
Mar 14, 2024 | 9.450 | 9.530 | 8.750 | 8.950 | 481,248 | -0.49(-5.19%) |
Mar 13, 2024 | 9.340 | 9.690 | 9.330 | 9.440 | 361,571 | +0.16(+1.72%) |
Mar 12, 2024 | 8.520 | 9.300 | 8.445 | 9.280 | 564,700 | +0.80(+9.43%) |
Mar 11, 2024 | 8.850 | 8.960 | 8.370 | 8.480 | 532,910 | -0.37(-4.18%) |
Mar 08, 2024 | 8.830 | 9.270 | 8.700 | 8.850 | 699,520 | +0.10(+1.14%) |
Mar 07, 2024 | 9.090 | 9.140 | 8.150 | 8.750 | 1,120,538 | -0.28(-3.10%) |
Mar 06, 2024 | 9.010 | 9.380 | 8.260 | 9.030 | 1,391,286 | -0.21(-2.27%) |
Mar 05, 2024 | 9.560 | 9.660 | 9.210 | 9.240 | 344,712 | -0.30(-3.14%) |
Mar 04, 2024 | 10.06 | 10.06 | 9.320 | 9.540 | 310,156 | -0.38(-3.83%) |
Mar 01, 2024 | 9.590 | 10.50 | 9.590 | 9.920 | 603,587 | +0.41(+4.31%) |
Feb 29, 2024 | 10.02 | 10.10 | 9.270 | 9.510 | 368,255 | -0.35(-3.55%) |
Feb 28, 2024 | 9.940 | 9.990 | 9.720 | 9.860 | 237,046 | -0.14(-1.40%) |
Feb 27, 2024 | 10.10 | 10.12 | 9.860 | 10.00 | 426,909 | +0.01(+0.10%) |
Feb 26, 2024 | 9.750 | 10.03 | 9.750 | 9.990 | 276,071 | +0.22(+2.25%) |
Feb 23, 2024 | 9.560 | 9.850 | 9.500 | 9.770 | 328,540 | +0.15(+1.56%) |
Feb 22, 2024 | 9.800 | 9.980 | 9.565 | 9.620 | 243,606 | -0.13(-1.33%) |
Feb 21, 2024 | 9.540 | 9.780 | 9.440 | 9.750 | 219,592 | +0.21(+2.20%) |
Feb 20, 2024 | 9.870 | 10.02 | 9.051 | 9.540 | 308,910 | -0.42(-4.22%) |
Feb 16, 2024 | 9.980 | 10.00 | 9.760 | 9.960 | 270,117 | -0.04(-0.40%) |
Feb 15, 2024 | 10.12 | 10.16 | 9.930 | 10.00 | 244,392 | -0.01(-0.10%) |
Feb 14, 2024 | 10.08 | 10.17 | 9.940 | 10.01 | 397,578 | +0.11(+1.11%) |
Feb 13, 2024 | 9.830 | 10.13 | 9.699 | 9.900 | 427,156 | -0.31(-3.04%) |
Feb 12, 2024 | 10.10 | 10.23 | 9.890 | 10.21 | 423,423 | +0.11(+1.09%) |
Feb 09, 2024 | 10.10 | 10.27 | 10.04 | 10.10 | 301,569 | +0.11(+1.10%) |
Feb 08, 2024 | 9.900 | 10.02 | 9.760 | 9.990 | 239,645 | +0.08(+0.81%) |
Feb 07, 2024 | 10.00 | 10.00 | 9.760 | 9.910 | 158,863 | -0.09(-0.90%) |
Feb 06, 2024 | 9.910 | 10.10 | 9.900 | 10.00 | 216,821 | +0.06(+0.60%) |
Feb 05, 2024 | 9.860 | 10.01 | 9.720 | 9.940 | 149,364 | -0.04(-0.40%) |
Feb 02, 2024 | 9.840 | 10.01 | 9.720 | 9.980 | 236,640 | -0.01(-0.10%) |