Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.570 | 1.590 | 1.480 | 1.540 | 3,573,208 | -0.02(-1.28%) |
Apr 29, 2024 | 1.610 | 1.700 | 1.550 | 1.560 | 2,213,501 | -0.02(-1.27%) |
Apr 26, 2024 | 1.550 | 1.610 | 1.530 | 1.580 | 1,271,998 | +0.04(+2.60%) |
Apr 25, 2024 | 1.590 | 1.590 | 1.520 | 1.540 | 1,685,787 | -0.06(-3.75%) |
Apr 24, 2024 | 1.620 | 1.630 | 1.560 | 1.600 | 1,763,110 | -0.01(-0.62%) |
Apr 23, 2024 | 1.710 | 1.780 | 1.590 | 1.610 | 3,559,320 | -0.10(-5.85%) |
Apr 22, 2024 | 1.680 | 1.857 | 1.670 | 1.710 | 4,093,199 | +0.06(+3.64%) |
Apr 19, 2024 | 1.630 | 1.690 | 1.600 | 1.650 | 2,991,230 | +0.02(+1.23%) |
Apr 18, 2024 | 1.670 | 1.730 | 1.620 | 1.630 | 3,714,891 | +0.01(+0.62%) |
Apr 17, 2024 | 1.720 | 1.780 | 1.610 | 1.620 | 5,559,414 | -0.07(-4.42%) |
Apr 16, 2024 | 1.830 | 1.840 | 1.690 | 1.695 | 4,584,565 | -0.18(-9.36%) |
Apr 15, 2024 | 1.950 | 1.960 | 1.840 | 1.870 | 3,492,458 | -0.10(-5.08%) |
Apr 12, 2024 | 2.010 | 2.039 | 1.930 | 1.970 | 1,870,255 | -0.06(-2.96%) |
Apr 11, 2024 | 2.030 | 2.090 | 1.975 | 2.030 | 1,749,626 | +0.01(+0.50%) |
Apr 10, 2024 | 2.040 | 2.040 | 1.970 | 2.020 | 2,599,344 | -0.05(-2.42%) |
Apr 09, 2024 | 2.110 | 2.168 | 2.035 | 2.070 | 2,216,773 | -0.02(-0.96%) |
Apr 08, 2024 | 2.070 | 2.110 | 2.030 | 2.090 | 1,332,688 | +0.03(+1.46%) |
Apr 05, 2024 | 2.040 | 2.095 | 2.010 | 2.060 | 1,234,459 | +0.00(+0.00%) |
Apr 04, 2024 | 2.080 | 2.190 | 2.030 | 2.060 | 2,013,643 | +0.02(+0.98%) |
Apr 03, 2024 | 2.220 | 2.239 | 2.030 | 2.040 | 4,391,963 | -0.17(-7.69%) |
Apr 02, 2024 | 2.270 | 2.280 | 2.180 | 2.210 | 2,043,068 | -0.07(-3.07%) |
Apr 01, 2024 | 2.450 | 2.450 | 2.280 | 2.280 | 1,801,508 | -0.12(-5.00%) |
Mar 28, 2024 | 2.180 | 2.410 | 2.410 | 2.400 | 7,061,178 | +0.21(+9.59%) |
Mar 27, 2024 | 2.000 | 2.290 | 1.992 | 2.190 | 5,170,717 | +0.21(+10.61%) |
Mar 26, 2024 | 2.100 | 2.170 | 1.960 | 1.980 | 4,400,371 | -0.14(-6.60%) |
Mar 25, 2024 | 2.260 | 2.355 | 2.120 | 2.120 | 4,181,694 | -0.14(-6.19%) |
Mar 22, 2024 | 2.430 | 2.447 | 2.255 | 2.260 | 3,254,620 | -0.15(-6.22%) |
Mar 21, 2024 | 2.470 | 2.590 | 2.390 | 2.410 | 2,909,758 | -0.08(-3.21%) |
Mar 20, 2024 | 2.430 | 2.520 | 2.370 | 2.490 | 1,639,214 | +0.05(+2.05%) |
Mar 19, 2024 | 2.480 | 2.575 | 2.410 | 2.440 | 2,894,554 | -0.08(-3.17%) |
Mar 18, 2024 | 2.570 | 2.590 | 2.500 | 2.520 | 2,428,749 | -0.08(-3.08%) |
Mar 15, 2024 | 2.450 | 2.620 | 2.435 | 2.600 | 7,482,851 | +0.17(+7.00%) |
Mar 14, 2024 | 2.460 | 2.515 | 2.390 | 2.430 | 3,083,762 | -0.05(-2.02%) |
Mar 13, 2024 | 2.480 | 2.635 | 2.390 | 2.480 | 5,957,070 | -0.04(-1.59%) |
Mar 12, 2024 | 2.820 | 2.829 | 2.500 | 2.520 | 8,467,770 | -0.29(-10.32%) |
Mar 11, 2024 | 2.320 | 2.820 | 2.290 | 2.810 | 29,484,204 | +0.64(+29.49%) |
Mar 08, 2024 | 2.130 | 2.249 | 2.120 | 2.170 | 1,286,245 | +0.02(+0.93%) |
Mar 07, 2024 | 2.190 | 2.220 | 2.090 | 2.150 | 2,280,871 | -0.04(-1.83%) |
Mar 06, 2024 | 2.270 | 2.280 | 2.130 | 2.190 | 2,522,356 | -0.06(-2.67%) |
Mar 05, 2024 | 2.200 | 2.320 | 2.150 | 2.250 | 1,718,749 | +0.04(+1.81%) |
Mar 04, 2024 | 2.500 | 2.560 | 2.190 | 2.210 | 3,622,830 | -0.27(-10.89%) |
Mar 01, 2024 | 2.430 | 2.550 | 2.350 | 2.480 | 3,018,246 | -0.01(-0.40%) |
Feb 29, 2024 | 2.620 | 2.690 | 2.420 | 2.490 | 4,451,106 | -0.12(-4.60%) |
Feb 28, 2024 | 2.630 | 2.790 | 2.450 | 2.610 | 5,735,455 | -0.01(-0.38%) |
Feb 27, 2024 | 2.450 | 2.800 | 2.450 | 2.620 | 6,015,154 | +0.18(+7.38%) |
Feb 26, 2024 | 2.550 | 2.650 | 2.380 | 2.440 | 4,973,570 | -0.10(-3.94%) |
Feb 23, 2024 | 2.360 | 2.540 | 2.290 | 2.540 | 6,552,520 | +0.17(+7.17%) |
Feb 22, 2024 | 2.600 | 2.710 | 2.335 | 2.370 | 5,689,108 | -0.14(-5.58%) |
Feb 21, 2024 | 2.630 | 2.730 | 2.450 | 2.510 | 4,096,302 | -0.14(-5.28%) |
Feb 20, 2024 | 3.100 | 3.260 | 2.535 | 2.650 | 9,657,432 | -0.53(-16.67%) |
Feb 16, 2024 | 3.470 | 3.730 | 3.120 | 3.180 | 6,924,306 | -0.40(-11.17%) |
Feb 15, 2024 | 3.400 | 3.720 | 3.090 | 3.580 | 12,293,298 | +0.26(+7.83%) |
Feb 14, 2024 | 3.060 | 3.455 | 3.040 | 3.320 | 9,811,252 | +0.38(+13.12%) |
Feb 13, 2024 | 2.790 | 2.990 | 2.670 | 2.935 | 5,866,359 | +0.02(+0.51%) |
Feb 12, 2024 | 2.450 | 2.970 | 2.395 | 2.920 | 9,026,820 | +0.53(+22.18%) |
Feb 09, 2024 | 2.350 | 2.440 | 2.320 | 2.390 | 3,282,467 | +0.09(+3.91%) |
Feb 08, 2024 | 2.160 | 2.330 | 2.140 | 2.300 | 2,943,554 | +0.15(+6.98%) |
Feb 07, 2024 | 2.240 | 2.310 | 2.110 | 2.150 | 4,031,381 | -0.06(-2.71%) |
Feb 06, 2024 | 2.050 | 2.230 | 2.010 | 2.210 | 3,598,959 | +0.16(+7.80%) |
Feb 05, 2024 | 2.130 | 2.200 | 2.020 | 2.050 | 4,123,156 | -0.08(-3.76%) |
Feb 02, 2024 | 2.050 | 2.150 | 1.990 | 2.130 | 4,750,405 | +0.15(+7.58%) |