Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.520 | 1.580 | 1.460 | 1.470 | 438,293 | -0.06(-3.92%) |
Apr 18, 2024 | 1.520 | 1.550 | 1.480 | 1.530 | 294,090 | +0.01(+0.66%) |
Apr 17, 2024 | 1.580 | 1.610 | 1.520 | 1.520 | 285,706 | -0.04(-2.88%) |
Apr 16, 2024 | 1.560 | 1.570 | 1.455 | 1.565 | 683,766 | +0.01(+0.97%) |
Apr 15, 2024 | 1.670 | 1.690 | 1.510 | 1.550 | 455,634 | -0.13(-7.74%) |
Apr 12, 2024 | 1.760 | 1.760 | 1.630 | 1.680 | 486,871 | -0.10(-5.62%) |
Apr 11, 2024 | 1.780 | 1.800 | 1.700 | 1.780 | 366,295 | -0.02(-1.11%) |
Apr 10, 2024 | 1.920 | 1.970 | 1.770 | 1.800 | 541,645 | -0.21(-10.45%) |
Apr 09, 2024 | 1.920 | 2.020 | 1.920 | 2.010 | 462,410 | +0.09(+4.69%) |
Apr 08, 2024 | 2.030 | 2.120 | 1.830 | 1.920 | 556,621 | -0.04(-2.04%) |
Apr 05, 2024 | 1.880 | 1.990 | 1.850 | 1.960 | 461,870 | +0.05(+2.62%) |
Apr 04, 2024 | 1.980 | 2.065 | 1.885 | 1.910 | 755,472 | -0.03(-1.55%) |
Apr 03, 2024 | 1.770 | 1.980 | 1.720 | 1.940 | 674,013 | +0.17(+9.60%) |
Apr 02, 2024 | 1.860 | 1.890 | 1.720 | 1.770 | 745,415 | -0.07(-3.80%) |
Apr 01, 2024 | 1.750 | 1.865 | 1.670 | 1.840 | 737,270 | +0.10(+5.75%) |
Mar 28, 2024 | 1.580 | 1.790 | 1.780 | 1.740 | 1,335,827 | +0.18(+11.54%) |
Mar 27, 2024 | 1.520 | 1.590 | 1.500 | 1.560 | 1,392,755 | +0.07(+4.70%) |
Mar 26, 2024 | 1.460 | 1.528 | 1.445 | 1.490 | 767,228 | +0.05(+3.47%) |
Mar 25, 2024 | 1.520 | 1.570 | 1.410 | 1.440 | 548,839 | -0.08(-5.26%) |
Mar 22, 2024 | 1.610 | 1.621 | 1.510 | 1.520 | 632,839 | -0.12(-7.32%) |
Mar 21, 2024 | 1.610 | 1.689 | 1.610 | 1.640 | 464,029 | +0.03(+1.86%) |
Mar 20, 2024 | 1.510 | 1.630 | 1.510 | 1.610 | 661,807 | +0.08(+5.23%) |
Mar 19, 2024 | 1.500 | 1.610 | 1.500 | 1.530 | 659,211 | +0.02(+1.32%) |
Mar 18, 2024 | 1.570 | 1.610 | 1.510 | 1.510 | 1,138,356 | -0.05(-3.21%) |
Mar 15, 2024 | 1.490 | 1.620 | 1.490 | 1.560 | 1,327,821 | +0.06(+4.00%) |
Mar 14, 2024 | 1.740 | 1.740 | 1.490 | 1.500 | 1,466,814 | -0.16(-9.64%) |
Mar 13, 2024 | 2.050 | 2.050 | 1.560 | 1.660 | 3,237,635 | -0.38(-18.63%) |
Mar 12, 2024 | 2.030 | 2.080 | 1.870 | 2.040 | 1,336,861 | +0.08(+4.08%) |
Mar 11, 2024 | 1.940 | 2.270 | 1.940 | 1.960 | 1,333,462 | +0.01(+0.51%) |
Mar 08, 2024 | 2.030 | 2.180 | 1.910 | 1.950 | 670,848 | -0.04(-2.01%) |
Mar 07, 2024 | 1.920 | 2.040 | 1.890 | 1.990 | 594,957 | +0.14(+7.57%) |
Mar 06, 2024 | 1.960 | 2.000 | 1.810 | 1.850 | 693,465 | -0.09(-4.64%) |
Mar 05, 2024 | 2.020 | 2.129 | 1.910 | 1.940 | 1,122,179 | -0.14(-6.73%) |
Mar 04, 2024 | 2.040 | 2.330 | 2.010 | 2.080 | 2,120,954 | +0.02(+0.97%) |
Mar 01, 2024 | 1.840 | 2.150 | 1.820 | 2.060 | 1,531,579 | +0.20(+10.75%) |
Feb 29, 2024 | 1.770 | 1.910 | 1.750 | 1.860 | 1,091,299 | +0.12(+6.90%) |
Feb 28, 2024 | 1.510 | 1.750 | 1.472 | 1.740 | 955,482 | +0.24(+16.00%) |
Feb 27, 2024 | 1.340 | 1.530 | 1.320 | 1.500 | 864,101 | +0.18(+13.64%) |
Feb 26, 2024 | 1.290 | 1.370 | 1.290 | 1.320 | 534,829 | +0.01(+0.76%) |
Feb 23, 2024 | 1.330 | 1.450 | 1.270 | 1.310 | 668,408 | -0.02(-1.50%) |
Feb 22, 2024 | 1.390 | 1.390 | 1.300 | 1.330 | 852,971 | -0.01(-0.75%) |
Feb 21, 2024 | 1.390 | 1.405 | 1.315 | 1.340 | 650,622 | -0.07(-4.96%) |
Feb 20, 2024 | 1.440 | 1.490 | 1.400 | 1.410 | 970,230 | -0.06(-4.08%) |
Feb 16, 2024 | 1.520 | 1.590 | 1.460 | 1.470 | 588,733 | -0.06(-3.92%) |
Feb 15, 2024 | 1.420 | 1.650 | 1.370 | 1.530 | 1,503,152 | +0.12(+8.51%) |
Feb 14, 2024 | 1.350 | 1.430 | 1.325 | 1.410 | 687,682 | +0.06(+4.44%) |
Feb 13, 2024 | 1.400 | 1.440 | 1.300 | 1.350 | 978,167 | -0.09(-6.25%) |
Feb 12, 2024 | 1.380 | 1.470 | 1.303 | 1.440 | 742,669 | +0.04(+2.86%) |
Feb 09, 2024 | 1.300 | 1.490 | 1.300 | 1.400 | 1,350,120 | +0.11(+8.53%) |
Feb 08, 2024 | 1.180 | 1.320 | 1.150 | 1.290 | 1,141,517 | +0.13(+11.21%) |
Feb 07, 2024 | 1.190 | 1.220 | 1.145 | 1.160 | 300,684 | -0.05(-4.13%) |
Feb 06, 2024 | 1.190 | 1.220 | 1.160 | 1.210 | 426,693 | +0.00(+0.00%) |
Feb 05, 2024 | 1.140 | 1.245 | 1.110 | 1.210 | 1,144,958 | +0.07(+6.14%) |
Feb 02, 2024 | 1.150 | 1.160 | 1.100 | 1.140 | 452,898 | -0.01(-0.87%) |