Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.500 | 1.640 | 1.500 | 1.530 | 157,799 | -0.01(-0.65%) |
Apr 29, 2024 | 1.650 | 1.750 | 1.480 | 1.540 | 511,467 | -0.13(-7.78%) |
Apr 26, 2024 | 1.590 | 1.720 | 1.520 | 1.670 | 106,274 | +0.10(+6.37%) |
Apr 25, 2024 | 1.520 | 1.570 | 1.500 | 1.570 | 50,986 | +0.02(+1.29%) |
Apr 24, 2024 | 1.600 | 1.600 | 1.500 | 1.550 | 36,019 | -0.03(-1.90%) |
Apr 23, 2024 | 1.570 | 1.600 | 1.550 | 1.580 | 42,678 | +0.00(+0.00%) |
Apr 22, 2024 | 1.460 | 1.600 | 1.460 | 1.580 | 197,643 | +0.15(+10.49%) |
Apr 19, 2024 | 1.420 | 1.510 | 1.420 | 1.430 | 60,950 | +0.00(+0.00%) |
Apr 18, 2024 | 1.440 | 1.470 | 1.430 | 1.430 | 56,746 | -0.03(-2.05%) |
Apr 17, 2024 | 1.480 | 1.496 | 1.420 | 1.460 | 76,340 | +0.01(+0.69%) |
Apr 16, 2024 | 1.550 | 1.550 | 1.450 | 1.450 | 169,564 | -0.12(-7.64%) |
Apr 15, 2024 | 1.580 | 1.630 | 1.500 | 1.570 | 98,693 | -0.01(-0.63%) |
Apr 12, 2024 | 1.620 | 1.647 | 1.580 | 1.580 | 82,989 | -0.06(-3.66%) |
Apr 11, 2024 | 1.630 | 1.710 | 1.600 | 1.640 | 43,089 | +0.00(+0.00%) |
Apr 10, 2024 | 1.650 | 1.740 | 1.610 | 1.640 | 136,157 | -0.03(-1.80%) |
Apr 09, 2024 | 1.710 | 1.757 | 1.650 | 1.670 | 120,680 | -0.03(-1.76%) |
Apr 08, 2024 | 1.820 | 1.820 | 1.650 | 1.700 | 187,849 | -0.06(-3.41%) |
Apr 05, 2024 | 1.850 | 1.850 | 1.720 | 1.760 | 231,922 | -0.11(-5.88%) |
Apr 04, 2024 | 1.590 | 1.930 | 1.590 | 1.870 | 753,617 | +0.32(+20.65%) |
Apr 03, 2024 | 1.580 | 1.604 | 1.530 | 1.550 | 88,135 | -0.05(-3.13%) |
Apr 02, 2024 | 1.640 | 1.650 | 1.550 | 1.600 | 131,167 | -0.04(-2.44%) |
Apr 01, 2024 | 1.580 | 1.660 | 1.550 | 1.640 | 158,512 | +0.10(+6.49%) |
Mar 28, 2024 | 1.620 | 1.670 | 1.490 | 1.540 | 228,461 | -0.05(-3.14%) |
Mar 27, 2024 | 1.610 | 1.610 | 1.540 | 1.590 | 152,945 | +0.03(+1.92%) |
Mar 26, 2024 | 1.560 | 1.580 | 1.520 | 1.560 | 82,505 | +0.01(+0.65%) |
Mar 25, 2024 | 1.590 | 1.630 | 1.540 | 1.550 | 99,274 | -0.05(-3.13%) |
Mar 22, 2024 | 1.570 | 1.650 | 1.540 | 1.600 | 115,428 | +0.02(+1.27%) |
Mar 21, 2024 | 1.580 | 1.610 | 1.550 | 1.580 | 78,754 | +0.00(+0.00%) |
Mar 20, 2024 | 1.620 | 1.667 | 1.570 | 1.580 | 226,920 | -0.07(-4.24%) |
Mar 19, 2024 | 1.630 | 1.670 | 1.620 | 1.650 | 175,977 | +0.02(+1.23%) |
Mar 18, 2024 | 1.600 | 1.660 | 1.550 | 1.630 | 267,610 | +0.17(+11.64%) |
Mar 15, 2024 | 1.450 | 1.534 | 1.410 | 1.460 | 79,640 | +0.01(+0.69%) |
Mar 14, 2024 | 1.470 | 1.500 | 1.431 | 1.450 | 52,429 | -0.07(-4.61%) |
Mar 13, 2024 | 1.680 | 1.680 | 1.430 | 1.520 | 247,137 | -0.15(-8.98%) |
Mar 12, 2024 | 1.590 | 1.685 | 1.560 | 1.670 | 138,135 | +0.05(+3.09%) |
Mar 11, 2024 | 1.650 | 1.690 | 1.540 | 1.620 | 300,104 | +0.07(+4.52%) |
Mar 08, 2024 | 1.510 | 1.590 | 1.510 | 1.550 | 164,901 | +0.04(+2.65%) |
Mar 07, 2024 | 1.560 | 1.610 | 1.490 | 1.510 | 405,315 | +0.02(+1.34%) |
Mar 06, 2024 | 1.380 | 1.570 | 1.370 | 1.490 | 769,170 | +0.23(+17.79%) |
Mar 05, 2024 | 1.250 | 1.330 | 1.250 | 1.265 | 153,953 | +0.02(+2.02%) |
Mar 04, 2024 | 1.310 | 1.310 | 1.230 | 1.240 | 130,268 | -0.06(-4.62%) |
Mar 01, 2024 | 1.250 | 1.306 | 1.220 | 1.300 | 174,479 | +0.06(+4.84%) |
Feb 29, 2024 | 1.300 | 1.302 | 1.240 | 1.240 | 148,371 | -0.04(-3.13%) |
Feb 28, 2024 | 1.320 | 1.326 | 1.260 | 1.280 | 102,404 | -0.04(-3.03%) |
Feb 27, 2024 | 1.270 | 1.347 | 1.240 | 1.320 | 217,152 | +0.04(+3.13%) |
Feb 26, 2024 | 1.230 | 1.320 | 1.230 | 1.280 | 162,273 | +0.01(+0.79%) |
Feb 23, 2024 | 1.380 | 1.390 | 1.220 | 1.270 | 435,735 | -0.08(-5.93%) |
Feb 22, 2024 | 1.440 | 1.470 | 1.350 | 1.350 | 248,920 | -0.09(-6.25%) |
Feb 21, 2024 | 1.450 | 1.490 | 1.430 | 1.440 | 140,641 | -0.03(-2.04%) |
Feb 20, 2024 | 1.450 | 1.500 | 1.450 | 1.470 | 99,279 | -0.01(-0.68%) |
Feb 16, 2024 | 1.490 | 1.540 | 1.480 | 1.480 | 179,221 | -0.02(-1.33%) |
Feb 15, 2024 | 1.480 | 1.560 | 1.480 | 1.500 | 130,364 | +0.02(+1.35%) |
Feb 14, 2024 | 1.440 | 1.510 | 1.440 | 1.480 | 124,470 | +0.04(+2.78%) |
Feb 13, 2024 | 1.550 | 1.550 | 1.420 | 1.440 | 334,250 | -0.13(-8.28%) |
Feb 12, 2024 | 1.580 | 1.620 | 1.530 | 1.570 | 256,370 | -0.05(-3.09%) |
Feb 09, 2024 | 1.580 | 1.630 | 1.556 | 1.620 | 136,578 | +0.03(+1.89%) |
Feb 08, 2024 | 1.600 | 1.650 | 1.520 | 1.590 | 297,705 | -0.06(-3.64%) |
Feb 07, 2024 | 1.730 | 1.760 | 1.560 | 1.650 | 887,446 | +0.07(+4.43%) |
Feb 06, 2024 | 1.420 | 1.620 | 1.380 | 1.580 | 386,435 | +0.16(+11.27%) |
Feb 05, 2024 | 1.570 | 1.590 | 1.420 | 1.420 | 318,446 | -0.15(-9.55%) |
Feb 02, 2024 | 1.540 | 1.630 | 1.460 | 1.570 | 349,733 | +0.03(+1.95%) |