Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 1.690 | 1.720 | 1.650 | 1.660 | 8,716 | -0.03(-1.78%) |
Apr 26, 2024 | 1.600 | 1.700 | 1.600 | 1.690 | 16,331 | +0.02(+1.50%) |
Apr 25, 2024 | 1.620 | 1.665 | 1.520 | 1.665 | 5,262 | +0.06(+4.06%) |
Apr 24, 2024 | 1.610 | 1.640 | 1.535 | 1.600 | 8,544 | -0.03(-1.84%) |
Apr 23, 2024 | 1.610 | 1.690 | 1.610 | 1.630 | 17,177 | -0.03(-1.81%) |
Apr 22, 2024 | 1.630 | 1.750 | 1.540 | 1.660 | 199,175 | +0.03(+1.84%) |
Apr 19, 2024 | 1.770 | 1.770 | 1.630 | 1.630 | 24,611 | -0.06(-3.63%) |
Apr 18, 2024 | 1.735 | 1.790 | 1.687 | 1.691 | 7,246 | -0.07(-4.17%) |
Apr 17, 2024 | 1.800 | 1.800 | 1.670 | 1.765 | 27,933 | +0.01(+0.86%) |
Apr 16, 2024 | 1.740 | 1.857 | 1.740 | 1.750 | 7,102 | +0.01(+0.57%) |
Apr 15, 2024 | 1.820 | 1.930 | 1.730 | 1.740 | 12,467 | -0.12(-6.45%) |
Apr 12, 2024 | 1.810 | 1.900 | 1.800 | 1.860 | 24,382 | -0.01(-0.53%) |
Apr 11, 2024 | 1.850 | 1.910 | 1.780 | 1.870 | 41,593 | -0.01(-0.53%) |
Apr 10, 2024 | 1.810 | 1.880 | 1.730 | 1.880 | 12,852 | +0.04(+2.17%) |
Apr 09, 2024 | 1.870 | 1.870 | 1.840 | 1.840 | 4,375 | -0.05(-2.65%) |
Apr 08, 2024 | 1.860 | 1.890 | 1.820 | 1.890 | 4,982 | +0.01(+0.53%) |
Apr 05, 2024 | 1.940 | 1.970 | 1.830 | 1.880 | 25,012 | -0.04(-1.83%) |
Apr 04, 2024 | 1.870 | 1.970 | 1.870 | 1.915 | 19,977 | +0.03(+1.32%) |
Apr 03, 2024 | 1.850 | 2.090 | 1.850 | 1.890 | 43,525 | +0.02(+1.07%) |
Apr 02, 2024 | 1.820 | 1.870 | 1.820 | 1.870 | 8,594 | +0.07(+3.89%) |
Apr 01, 2024 | 1.850 | 1.850 | 1.770 | 1.800 | 15,040 | -0.01(-0.28%) |
Mar 28, 2024 | 1.810 | 1.845 | 1.760 | 1.805 | 41,388 | -0.05(-2.43%) |
Mar 27, 2024 | 1.790 | 1.870 | 1.780 | 1.850 | 17,610 | -0.01(-0.54%) |
Mar 26, 2024 | 1.970 | 1.970 | 1.800 | 1.860 | 24,289 | -0.06(-3.12%) |
Mar 25, 2024 | 1.850 | 1.960 | 1.820 | 1.920 | 32,008 | +0.05(+2.67%) |
Mar 22, 2024 | 1.870 | 1.879 | 1.833 | 1.870 | 5,296 | +0.05(+2.75%) |
Mar 21, 2024 | 1.830 | 1.920 | 1.820 | 1.820 | 14,311 | -0.04(-2.15%) |
Mar 20, 2024 | 1.820 | 1.870 | 1.790 | 1.860 | 12,897 | +0.01(+0.54%) |
Mar 19, 2024 | 1.780 | 1.890 | 1.710 | 1.850 | 65,117 | +0.13(+7.56%) |
Mar 18, 2024 | 1.750 | 1.765 | 1.672 | 1.720 | 23,477 | -0.01(-0.58%) |
Mar 15, 2024 | 1.630 | 1.830 | 1.630 | 1.730 | 56,198 | +0.09(+5.49%) |
Mar 14, 2024 | 1.850 | 1.850 | 1.630 | 1.640 | 45,841 | -0.13(-7.34%) |
Mar 13, 2024 | 1.800 | 1.840 | 1.760 | 1.770 | 10,508 | +0.00(+0.00%) |
Mar 12, 2024 | 1.720 | 1.880 | 1.620 | 1.770 | 44,339 | +0.16(+9.94%) |
Mar 11, 2024 | 1.740 | 1.750 | 1.598 | 1.610 | 43,228 | -0.08(-4.73%) |
Mar 08, 2024 | 1.750 | 1.760 | 1.670 | 1.690 | 25,856 | -0.04(-2.31%) |
Mar 07, 2024 | 1.880 | 1.950 | 1.630 | 1.730 | 177,585 | -0.21(-10.59%) |
Mar 06, 2024 | 2.070 | 2.260 | 1.921 | 1.935 | 71,146 | -0.25(-11.24%) |
Mar 05, 2024 | 2.070 | 2.250 | 2.041 | 2.180 | 55,811 | +0.05(+2.35%) |
Mar 04, 2024 | 2.020 | 2.180 | 1.993 | 2.130 | 80,081 | +0.14(+7.04%) |
Mar 01, 2024 | 2.010 | 2.010 | 1.930 | 1.990 | 17,672 | +0.05(+2.58%) |
Feb 29, 2024 | 1.930 | 2.020 | 1.900 | 1.940 | 12,740 | +0.01(+0.52%) |
Feb 28, 2024 | 1.960 | 2.030 | 1.920 | 1.930 | 10,298 | -0.01(-0.52%) |
Feb 27, 2024 | 1.830 | 1.990 | 1.830 | 1.940 | 35,494 | +0.11(+6.01%) |
Feb 26, 2024 | 1.880 | 1.880 | 1.820 | 1.830 | 12,565 | -0.05(-2.66%) |
Feb 23, 2024 | 1.890 | 1.970 | 1.850 | 1.880 | 36,323 | -0.05(-2.59%) |
Feb 22, 2024 | 1.990 | 2.011 | 1.910 | 1.930 | 35,966 | -0.10(-4.93%) |
Feb 21, 2024 | 2.010 | 2.110 | 1.960 | 2.030 | 25,682 | +0.02(+1.00%) |
Feb 20, 2024 | 2.000 | 2.050 | 1.910 | 2.010 | 14,467 | +0.01(+0.50%) |
Feb 16, 2024 | 2.000 | 2.040 | 1.965 | 2.000 | 5,025 | +0.01(+0.50%) |
Feb 15, 2024 | 1.940 | 1.990 | 1.940 | 1.990 | 20,057 | +0.05(+2.58%) |
Feb 14, 2024 | 1.870 | 1.950 | 1.861 | 1.940 | 11,994 | +0.07(+3.74%) |
Feb 13, 2024 | 1.860 | 1.950 | 1.850 | 1.870 | 23,590 | -0.08(-4.10%) |
Feb 12, 2024 | 2.010 | 2.050 | 1.950 | 1.950 | 25,582 | -0.02(-1.02%) |
Feb 09, 2024 | 1.990 | 1.990 | 1.830 | 1.970 | 27,002 | -0.04(-1.99%) |
Feb 08, 2024 | 1.919 | 2.100 | 1.919 | 2.010 | 10,535 | +0.07(+3.61%) |
Feb 07, 2024 | 2.140 | 2.140 | 1.940 | 1.940 | 40,174 | -0.16(-7.62%) |
Feb 06, 2024 | 1.894 | 2.145 | 1.845 | 2.100 | 30,503 | +0.21(+11.11%) |
Feb 05, 2024 | 1.970 | 1.970 | 1.890 | 1.890 | 35,913 | -0.07(-3.57%) |
Feb 02, 2024 | 1.950 | 1.994 | 1.924 | 1.960 | 14,956 | -0.04(-2.00%) |