Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.790 | 1.830 | 1.740 | 1.790 | 411,171 | +0.04(+2.29%) |
Apr 25, 2024 | 1.760 | 1.810 | 1.730 | 1.750 | 816,655 | -0.05(-2.78%) |
Apr 24, 2024 | 1.850 | 1.850 | 1.780 | 1.800 | 835,515 | -0.04(-2.17%) |
Apr 23, 2024 | 1.790 | 1.936 | 1.790 | 1.840 | 766,067 | +0.05(+2.79%) |
Apr 22, 2024 | 1.800 | 1.820 | 1.770 | 1.790 | 929,562 | +0.00(+0.00%) |
Apr 19, 2024 | 1.850 | 1.850 | 1.750 | 1.790 | 1,250,857 | -0.05(-2.72%) |
Apr 18, 2024 | 1.850 | 1.860 | 1.770 | 1.840 | 1,437,409 | -0.01(-0.54%) |
Apr 17, 2024 | 1.890 | 1.920 | 1.800 | 1.850 | 888,699 | -0.02(-1.07%) |
Apr 16, 2024 | 1.930 | 1.950 | 1.870 | 1.870 | 924,663 | -0.07(-3.61%) |
Apr 15, 2024 | 2.050 | 2.050 | 1.920 | 1.940 | 1,023,907 | -0.09(-4.43%) |
Apr 12, 2024 | 2.070 | 2.100 | 1.960 | 2.030 | 1,128,045 | -0.08(-3.79%) |
Apr 11, 2024 | 2.110 | 2.140 | 2.060 | 2.110 | 818,343 | +0.00(+0.00%) |
Apr 10, 2024 | 2.210 | 2.250 | 2.070 | 2.110 | 1,006,290 | -0.19(-8.26%) |
Apr 09, 2024 | 2.320 | 2.380 | 2.220 | 2.300 | 947,623 | -0.03(-1.29%) |
Apr 08, 2024 | 2.470 | 2.530 | 2.300 | 2.330 | 794,264 | -0.08(-3.32%) |
Apr 05, 2024 | 2.460 | 2.540 | 2.370 | 2.410 | 920,076 | +0.00(+0.00%) |
Apr 04, 2024 | 2.320 | 2.570 | 2.300 | 2.410 | 2,143,064 | +0.15(+6.64%) |
Apr 03, 2024 | 2.120 | 2.260 | 2.110 | 2.260 | 843,504 | +0.12(+5.61%) |
Apr 02, 2024 | 2.190 | 2.190 | 2.040 | 2.140 | 1,212,611 | -0.11(-4.89%) |
Apr 01, 2024 | 2.300 | 2.320 | 2.205 | 2.250 | 1,122,186 | -0.04(-1.75%) |
Mar 28, 2024 | 2.250 | 2.310 | 2.300 | 2.290 | 1,602,384 | +0.07(+3.15%) |
Mar 27, 2024 | 2.040 | 2.220 | 1.960 | 2.220 | 1,939,462 | +0.20(+9.90%) |
Mar 26, 2024 | 1.910 | 2.110 | 1.770 | 2.020 | 3,269,482 | -0.04(-1.94%) |
Mar 25, 2024 | 2.060 | 2.155 | 1.960 | 2.060 | 3,585,697 | +0.05(+2.49%) |
Mar 22, 2024 | 1.980 | 2.020 | 1.911 | 2.010 | 1,772,630 | +0.06(+3.08%) |
Mar 21, 2024 | 2.110 | 2.110 | 1.930 | 1.950 | 2,174,412 | -0.14(-6.70%) |
Mar 20, 2024 | 2.150 | 2.180 | 2.050 | 2.090 | 1,294,424 | -0.02(-0.95%) |
Mar 19, 2024 | 2.100 | 2.130 | 2.010 | 2.110 | 1,263,988 | +0.01(+0.48%) |
Mar 18, 2024 | 2.120 | 2.130 | 2.010 | 2.100 | 1,312,303 | +0.04(+1.94%) |
Mar 15, 2024 | 2.100 | 2.140 | 2.060 | 2.060 | 1,532,377 | -0.03(-1.44%) |
Mar 14, 2024 | 2.140 | 2.140 | 2.060 | 2.090 | 704,765 | -0.02(-0.95%) |
Mar 13, 2024 | 2.160 | 2.240 | 2.110 | 2.110 | 939,807 | -0.03(-1.40%) |
Mar 12, 2024 | 2.150 | 2.180 | 2.090 | 2.140 | 905,533 | +0.00(+0.00%) |
Mar 11, 2024 | 2.270 | 2.270 | 2.130 | 2.140 | 850,604 | -0.09(-4.04%) |
Mar 08, 2024 | 2.310 | 2.390 | 2.190 | 2.230 | 743,864 | -0.07(-3.04%) |
Mar 07, 2024 | 2.340 | 2.340 | 2.230 | 2.300 | 561,920 | +0.00(+0.00%) |
Mar 06, 2024 | 2.390 | 2.440 | 2.260 | 2.300 | 1,180,171 | -0.03(-1.29%) |
Mar 05, 2024 | 2.520 | 2.520 | 2.300 | 2.330 | 1,306,980 | -0.22(-8.63%) |
Mar 04, 2024 | 2.530 | 2.710 | 2.510 | 2.550 | 2,133,062 | +0.14(+5.81%) |
Mar 01, 2024 | 2.420 | 2.550 | 2.360 | 2.410 | 1,377,107 | +0.03(+1.26%) |
Feb 29, 2024 | 2.330 | 2.390 | 2.290 | 2.380 | 853,265 | +0.13(+5.78%) |
Feb 28, 2024 | 2.340 | 2.360 | 2.240 | 2.250 | 1,004,236 | -0.09(-3.85%) |
Feb 27, 2024 | 2.390 | 2.480 | 2.340 | 2.340 | 1,246,481 | -0.01(-0.43%) |
Feb 26, 2024 | 2.380 | 2.460 | 2.320 | 2.350 | 1,096,090 | +0.05(+2.17%) |
Feb 23, 2024 | 2.280 | 2.365 | 2.210 | 2.300 | 1,045,490 | +0.02(+1.10%) |
Feb 22, 2024 | 2.370 | 2.400 | 2.250 | 2.275 | 923,249 | -0.02(-0.66%) |
Feb 21, 2024 | 2.320 | 2.349 | 2.270 | 2.290 | 843,451 | -0.07(-2.97%) |
Feb 20, 2024 | 2.550 | 2.590 | 2.340 | 2.360 | 1,128,962 | -0.19(-7.45%) |
Feb 16, 2024 | 2.400 | 2.570 | 2.390 | 2.550 | 1,585,914 | +0.09(+3.66%) |
Feb 15, 2024 | 2.530 | 2.550 | 2.400 | 2.460 | 1,112,107 | -0.04(-1.60%) |
Feb 14, 2024 | 2.500 | 2.590 | 2.410 | 2.500 | 1,326,931 | +0.03(+1.21%) |
Feb 13, 2024 | 2.620 | 2.650 | 2.450 | 2.470 | 1,589,229 | -0.23(-8.52%) |
Feb 12, 2024 | 2.790 | 2.790 | 2.650 | 2.700 | 1,057,605 | -0.05(-1.82%) |
Feb 09, 2024 | 2.670 | 2.760 | 2.620 | 2.750 | 1,307,725 | +0.08(+3.00%) |
Feb 08, 2024 | 2.670 | 2.795 | 2.630 | 2.670 | 1,458,659 | -0.02(-0.74%) |
Feb 07, 2024 | 2.850 | 2.860 | 2.665 | 2.690 | 3,694,338 | -0.31(-10.33%) |
Feb 06, 2024 | 3.040 | 3.130 | 2.930 | 3.000 | 936,014 | -0.05(-1.64%) |
Feb 05, 2024 | 3.100 | 3.150 | 2.965 | 3.050 | 828,558 | -0.07(-2.24%) |
Feb 02, 2024 | 3.150 | 3.150 | 3.030 | 3.120 | 612,926 | -0.04(-1.27%) |