Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.790 | 1.790 | 1.580 | 1.580 | 1,311,823 | +0.03(+1.94%) |
Apr 29, 2024 | 1.500 | 1.550 | 1.500 | 1.550 | 1,092,142 | +0.05(+3.33%) |
Apr 26, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 137,212 | -0.01(-0.66%) |
Apr 25, 2024 | 1.510 | 1.510 | 1.460 | 1.510 | 228,789 | +0.00(+0.00%) |
Apr 24, 2024 | 1.530 | 1.560 | 1.500 | 1.510 | 166,418 | +0.00(+0.00%) |
Apr 23, 2024 | 1.510 | 1.525 | 1.501 | 1.510 | 116,951 | +0.01(+0.67%) |
Apr 22, 2024 | 1.550 | 1.560 | 1.460 | 1.500 | 173,976 | -0.02(-1.32%) |
Apr 19, 2024 | 1.520 | 1.540 | 1.500 | 1.520 | 162,359 | +0.00(+0.00%) |
Apr 18, 2024 | 1.590 | 1.625 | 1.505 | 1.520 | 240,270 | -0.06(-3.80%) |
Apr 17, 2024 | 1.600 | 1.667 | 1.530 | 1.580 | 246,653 | -0.04(-2.47%) |
Apr 16, 2024 | 1.700 | 1.700 | 1.600 | 1.620 | 284,773 | -0.06(-3.57%) |
Apr 15, 2024 | 1.752 | 1.752 | 1.660 | 1.680 | 178,346 | -0.05(-2.89%) |
Apr 12, 2024 | 1.720 | 1.740 | 1.670 | 1.730 | 86,780 | -0.02(-1.14%) |
Apr 11, 2024 | 1.760 | 1.760 | 1.680 | 1.750 | 135,933 | +0.00(+0.00%) |
Apr 10, 2024 | 1.730 | 1.750 | 1.660 | 1.750 | 243,153 | -0.05(-2.78%) |
Apr 09, 2024 | 1.800 | 1.820 | 1.745 | 1.800 | 191,129 | -0.01(-0.55%) |
Apr 08, 2024 | 1.870 | 1.870 | 1.790 | 1.810 | 172,161 | -0.02(-1.09%) |
Apr 05, 2024 | 1.840 | 1.899 | 1.770 | 1.830 | 78,522 | -0.01(-0.54%) |
Apr 04, 2024 | 1.860 | 1.890 | 1.820 | 1.840 | 212,643 | +0.02(+1.10%) |
Apr 03, 2024 | 1.760 | 1.850 | 1.760 | 1.820 | 122,368 | +0.02(+1.11%) |
Apr 02, 2024 | 1.850 | 1.860 | 1.760 | 1.800 | 166,172 | -0.07(-3.74%) |
Apr 01, 2024 | 1.880 | 1.880 | 1.840 | 1.870 | 134,999 | +0.04(+2.19%) |
Mar 28, 2024 | 1.830 | 1.860 | 1.785 | 1.830 | 237,441 | +0.03(+1.67%) |
Mar 27, 2024 | 1.820 | 1.820 | 1.700 | 1.800 | 157,799 | +0.02(+1.12%) |
Mar 26, 2024 | 1.830 | 1.830 | 1.730 | 1.780 | 239,495 | -0.04(-2.20%) |
Mar 25, 2024 | 1.800 | 1.850 | 1.790 | 1.820 | 224,713 | +0.00(+0.00%) |
Mar 22, 2024 | 1.830 | 1.837 | 1.750 | 1.820 | 128,790 | +0.02(+1.11%) |
Mar 21, 2024 | 1.760 | 1.910 | 1.760 | 1.800 | 222,004 | +0.03(+1.69%) |
Mar 20, 2024 | 1.630 | 1.770 | 1.630 | 1.770 | 138,535 | +0.12(+7.27%) |
Mar 19, 2024 | 1.700 | 1.700 | 1.605 | 1.650 | 179,167 | -0.05(-2.94%) |
Mar 18, 2024 | 1.780 | 1.790 | 1.650 | 1.700 | 386,092 | -0.05(-2.86%) |
Mar 15, 2024 | 1.820 | 1.850 | 1.700 | 1.750 | 2,720,712 | -0.06(-3.31%) |
Mar 14, 2024 | 1.950 | 1.950 | 1.780 | 1.810 | 370,094 | -0.11(-5.73%) |
Mar 13, 2024 | 1.940 | 1.970 | 1.910 | 1.920 | 212,631 | -0.04(-2.04%) |
Mar 12, 2024 | 1.990 | 2.026 | 1.910 | 1.960 | 286,162 | -0.04(-2.00%) |
Mar 11, 2024 | 2.000 | 2.020 | 1.900 | 2.000 | 411,027 | -0.02(-0.99%) |
Mar 08, 2024 | 2.050 | 2.070 | 1.970 | 2.020 | 215,645 | -0.01(-0.49%) |
Mar 07, 2024 | 1.980 | 2.065 | 1.950 | 2.030 | 272,885 | +0.06(+3.05%) |
Mar 06, 2024 | 2.070 | 2.090 | 1.970 | 1.970 | 398,547 | -0.09(-4.37%) |
Mar 05, 2024 | 2.030 | 2.140 | 1.980 | 2.060 | 254,557 | -0.02(-0.96%) |
Mar 04, 2024 | 2.140 | 2.270 | 2.040 | 2.080 | 391,625 | -0.06(-2.80%) |
Mar 01, 2024 | 2.140 | 2.170 | 2.100 | 2.140 | 175,964 | +0.00(+0.00%) |
Feb 29, 2024 | 2.190 | 2.230 | 2.080 | 2.140 | 139,808 | -0.04(-1.83%) |
Feb 28, 2024 | 2.200 | 2.270 | 2.160 | 2.180 | 126,974 | -0.01(-0.46%) |
Feb 27, 2024 | 2.080 | 2.250 | 2.080 | 2.190 | 312,382 | +0.13(+6.31%) |
Feb 26, 2024 | 1.990 | 2.070 | 1.990 | 2.060 | 89,741 | +0.04(+1.98%) |
Feb 23, 2024 | 2.030 | 2.040 | 2.000 | 2.020 | 52,928 | +0.02(+1.00%) |
Feb 22, 2024 | 2.060 | 2.100 | 1.980 | 2.000 | 426,345 | -0.04(-1.96%) |
Feb 21, 2024 | 2.160 | 2.167 | 2.020 | 2.040 | 218,898 | -0.12(-5.56%) |
Feb 20, 2024 | 2.160 | 2.207 | 2.100 | 2.160 | 273,728 | +0.02(+0.93%) |
Feb 16, 2024 | 2.210 | 2.215 | 2.140 | 2.140 | 81,747 | -0.07(-3.17%) |
Feb 15, 2024 | 2.180 | 2.240 | 2.150 | 2.210 | 119,281 | +0.04(+1.84%) |
Feb 14, 2024 | 2.180 | 2.215 | 2.105 | 2.170 | 225,463 | +0.01(+0.46%) |
Feb 13, 2024 | 2.220 | 2.230 | 2.145 | 2.160 | 169,976 | -0.09(-4.00%) |
Feb 12, 2024 | 2.280 | 2.360 | 2.200 | 2.250 | 181,685 | -0.06(-2.60%) |
Feb 09, 2024 | 2.320 | 2.360 | 2.280 | 2.310 | 182,957 | +0.01(+0.43%) |
Feb 08, 2024 | 2.360 | 2.370 | 2.290 | 2.300 | 155,484 | -0.06(-2.54%) |
Feb 07, 2024 | 2.170 | 2.400 | 2.030 | 2.360 | 547,077 | +0.20(+9.26%) |
Feb 06, 2024 | 2.230 | 2.250 | 2.135 | 2.160 | 231,665 | -0.06(-2.70%) |
Feb 05, 2024 | 2.260 | 2.308 | 2.160 | 2.220 | 205,345 | -0.07(-3.06%) |
Feb 02, 2024 | 2.580 | 2.590 | 2.210 | 2.290 | 681,712 | -0.20(-8.03%) |