Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.630 | 1.810 | 1.615 | 1.780 | 307,819 | +0.14(+8.54%) |
Apr 29, 2024 | 1.620 | 1.655 | 1.600 | 1.640 | 164,856 | +0.01(+0.61%) |
Apr 26, 2024 | 1.630 | 1.630 | 1.550 | 1.630 | 233,256 | +0.00(+0.00%) |
Apr 25, 2024 | 1.600 | 1.630 | 1.570 | 1.630 | 153,740 | -0.02(-1.21%) |
Apr 24, 2024 | 1.660 | 1.680 | 1.620 | 1.650 | 126,885 | -0.03(-1.79%) |
Apr 23, 2024 | 1.690 | 1.750 | 1.660 | 1.680 | 130,520 | -0.01(-0.59%) |
Apr 22, 2024 | 1.750 | 1.750 | 1.650 | 1.690 | 178,726 | -0.05(-2.87%) |
Apr 19, 2024 | 1.690 | 1.755 | 1.670 | 1.740 | 158,524 | +0.02(+1.16%) |
Apr 18, 2024 | 1.700 | 1.730 | 1.650 | 1.720 | 219,607 | +0.02(+1.18%) |
Apr 17, 2024 | 1.740 | 1.745 | 1.630 | 1.700 | 221,992 | -0.05(-2.86%) |
Apr 16, 2024 | 1.680 | 1.750 | 1.660 | 1.750 | 340,468 | +0.08(+4.79%) |
Apr 15, 2024 | 1.720 | 1.720 | 1.650 | 1.670 | 313,528 | -0.03(-1.76%) |
Apr 12, 2024 | 1.770 | 1.800 | 1.700 | 1.700 | 179,120 | -0.08(-4.49%) |
Apr 11, 2024 | 1.790 | 1.920 | 1.755 | 1.780 | 214,855 | -0.01(-0.56%) |
Apr 10, 2024 | 1.810 | 1.850 | 1.780 | 1.790 | 140,220 | -0.05(-2.72%) |
Apr 09, 2024 | 1.840 | 1.870 | 1.820 | 1.840 | 133,475 | +0.00(+0.00%) |
Apr 08, 2024 | 1.860 | 1.905 | 1.820 | 1.840 | 86,850 | +0.00(+0.00%) |
Apr 05, 2024 | 1.890 | 1.890 | 1.815 | 1.840 | 176,008 | -0.05(-2.65%) |
Apr 04, 2024 | 1.930 | 1.990 | 1.890 | 1.890 | 206,965 | -0.04(-2.07%) |
Apr 03, 2024 | 1.870 | 1.950 | 1.870 | 1.930 | 112,598 | +0.06(+3.21%) |
Apr 02, 2024 | 1.880 | 1.895 | 1.830 | 1.870 | 202,505 | -0.03(-1.58%) |
Apr 01, 2024 | 1.950 | 1.970 | 1.890 | 1.900 | 124,117 | -0.04(-2.06%) |
Mar 28, 2024 | 1.990 | 2.015 | 1.940 | 1.940 | 145,795 | -0.05(-2.51%) |
Mar 27, 2024 | 1.950 | 1.990 | 1.914 | 1.990 | 116,428 | +0.04(+2.05%) |
Mar 26, 2024 | 1.970 | 2.000 | 1.940 | 1.950 | 237,048 | +0.00(+0.00%) |
Mar 25, 2024 | 1.950 | 1.985 | 1.920 | 1.950 | 220,652 | +0.05(+2.63%) |
Mar 22, 2024 | 1.910 | 1.920 | 1.880 | 1.900 | 101,749 | -0.01(-0.52%) |
Mar 21, 2024 | 1.920 | 1.989 | 1.880 | 1.910 | 202,249 | +0.00(+0.00%) |
Mar 20, 2024 | 1.880 | 1.930 | 1.860 | 1.910 | 512,562 | +0.02(+1.06%) |
Mar 19, 2024 | 1.880 | 1.895 | 1.855 | 1.890 | 173,676 | +0.02(+1.07%) |
Mar 18, 2024 | 1.860 | 1.920 | 1.860 | 1.870 | 213,069 | -0.02(-1.06%) |
Mar 15, 2024 | 1.880 | 1.930 | 1.855 | 1.890 | 510,264 | +0.00(+0.00%) |
Mar 14, 2024 | 1.950 | 1.985 | 1.880 | 1.890 | 200,955 | -0.06(-3.08%) |
Mar 13, 2024 | 2.030 | 2.060 | 1.910 | 1.950 | 266,383 | -0.05(-2.50%) |
Mar 12, 2024 | 1.870 | 2.016 | 1.860 | 2.000 | 400,190 | +0.11(+5.82%) |
Mar 11, 2024 | 1.920 | 1.945 | 1.845 | 1.890 | 559,789 | -0.06(-3.08%) |
Mar 08, 2024 | 2.010 | 2.060 | 1.920 | 1.950 | 446,832 | -0.06(-2.99%) |
Mar 07, 2024 | 2.070 | 2.085 | 2.000 | 2.010 | 110,000 | -0.03(-1.47%) |
Mar 06, 2024 | 2.030 | 2.100 | 2.014 | 2.040 | 189,416 | +0.03(+1.49%) |
Mar 05, 2024 | 2.130 | 2.190 | 2.000 | 2.010 | 185,668 | -0.12(-5.63%) |
Mar 04, 2024 | 2.230 | 2.270 | 2.090 | 2.130 | 173,612 | -0.09(-4.05%) |
Mar 01, 2024 | 2.190 | 2.250 | 2.150 | 2.220 | 289,838 | +0.01(+0.23%) |
Feb 29, 2024 | 2.220 | 2.260 | 2.160 | 2.215 | 172,262 | -0.01(-0.23%) |
Feb 28, 2024 | 2.220 | 2.250 | 2.120 | 2.220 | 474,441 | +0.20(+9.90%) |
Feb 27, 2024 | 1.910 | 2.080 | 1.910 | 2.020 | 391,071 | +0.08(+4.12%) |
Feb 26, 2024 | 1.810 | 1.940 | 1.810 | 1.940 | 393,599 | +0.08(+4.30%) |
Feb 23, 2024 | 1.910 | 1.950 | 1.810 | 1.860 | 1,163,217 | -0.34(-15.45%) |
Feb 22, 2024 | 2.190 | 2.255 | 2.170 | 2.200 | 188,975 | -0.01(-0.45%) |
Feb 21, 2024 | 2.230 | 2.330 | 2.170 | 2.210 | 202,181 | +0.03(+1.38%) |
Feb 20, 2024 | 2.220 | 2.255 | 2.180 | 2.180 | 211,518 | -0.03(-1.36%) |
Feb 16, 2024 | 2.390 | 2.460 | 2.200 | 2.210 | 170,798 | -0.17(-7.14%) |
Feb 15, 2024 | 2.300 | 2.400 | 2.270 | 2.380 | 168,801 | +0.11(+4.85%) |
Feb 14, 2024 | 2.140 | 2.300 | 2.120 | 2.270 | 195,633 | +0.15(+7.08%) |
Feb 13, 2024 | 2.310 | 2.310 | 2.090 | 2.120 | 302,253 | -0.16(-7.02%) |
Feb 12, 2024 | 2.340 | 2.340 | 2.245 | 2.280 | 138,775 | +0.02(+0.88%) |
Feb 09, 2024 | 2.320 | 2.350 | 2.195 | 2.260 | 366,423 | -0.06(-2.59%) |
Feb 08, 2024 | 2.280 | 2.350 | 2.280 | 2.320 | 91,890 | +0.05(+2.20%) |
Feb 07, 2024 | 2.260 | 2.370 | 2.180 | 2.270 | 244,537 | +0.05(+2.25%) |
Feb 06, 2024 | 2.180 | 2.230 | 2.160 | 2.220 | 123,151 | +0.04(+1.83%) |
Feb 05, 2024 | 2.240 | 2.240 | 2.170 | 2.180 | 139,123 | -0.08(-3.54%) |
Feb 02, 2024 | 2.260 | 2.270 | 2.165 | 2.260 | 149,488 | +0.00(+0.00%) |