Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.740 | 1.800 | 1.720 | 1.750 | 811,013 | +0.00(+0.00%) |
Apr 29, 2024 | 1.730 | 1.780 | 1.710 | 1.750 | 932,971 | +0.00(+0.00%) |
Apr 26, 2024 | 1.710 | 1.750 | 1.690 | 1.750 | 870,181 | +0.05(+2.94%) |
Apr 25, 2024 | 1.760 | 1.760 | 1.700 | 1.700 | 894,039 | -0.06(-3.41%) |
Apr 24, 2024 | 1.780 | 1.800 | 1.740 | 1.760 | 712,941 | -0.02(-1.12%) |
Apr 23, 2024 | 1.800 | 1.900 | 1.775 | 1.780 | 1,345,235 | +0.00(+0.00%) |
Apr 22, 2024 | 1.720 | 1.840 | 1.690 | 1.780 | 1,319,078 | +0.04(+2.30%) |
Apr 19, 2024 | 1.760 | 1.780 | 1.690 | 1.740 | 2,009,842 | -0.02(-1.14%) |
Apr 18, 2024 | 1.800 | 1.800 | 1.730 | 1.760 | 1,086,011 | -0.02(-1.12%) |
Apr 17, 2024 | 1.800 | 1.830 | 1.750 | 1.780 | 1,521,188 | -0.02(-1.11%) |
Apr 16, 2024 | 1.850 | 1.860 | 1.770 | 1.800 | 1,836,672 | -0.05(-2.70%) |
Apr 15, 2024 | 1.900 | 1.960 | 1.830 | 1.850 | 1,773,735 | -0.06(-3.14%) |
Apr 12, 2024 | 2.020 | 2.045 | 1.870 | 1.910 | 2,080,071 | -0.12(-5.91%) |
Apr 11, 2024 | 1.970 | 2.040 | 1.960 | 2.030 | 1,506,520 | +0.05(+2.53%) |
Apr 10, 2024 | 1.990 | 2.010 | 1.930 | 1.980 | 1,603,386 | -0.04(-1.98%) |
Apr 09, 2024 | 2.010 | 2.065 | 2.010 | 2.020 | 862,299 | +0.00(+0.00%) |
Apr 08, 2024 | 2.050 | 2.060 | 1.990 | 2.020 | 917,188 | -0.02(-0.98%) |
Apr 05, 2024 | 2.040 | 2.079 | 2.011 | 2.040 | 1,046,861 | -0.01(-0.49%) |
Apr 04, 2024 | 2.110 | 2.110 | 2.020 | 2.050 | 1,603,196 | -0.03(-1.44%) |
Apr 03, 2024 | 2.060 | 2.110 | 2.050 | 2.080 | 1,237,737 | -0.01(-0.48%) |
Apr 02, 2024 | 2.110 | 2.125 | 2.062 | 2.090 | 943,725 | -0.05(-2.34%) |
Apr 01, 2024 | 2.260 | 2.260 | 2.110 | 2.140 | 1,209,047 | -0.07(-3.17%) |
Mar 28, 2024 | 2.130 | 2.215 | 2.215 | 2.210 | 3,227,418 | +0.17(+8.33%) |
Mar 27, 2024 | 2.080 | 2.095 | 2.000 | 2.040 | 1,608,775 | -0.01(-0.49%) |
Mar 26, 2024 | 2.140 | 2.160 | 2.045 | 2.050 | 1,102,584 | -0.06(-2.84%) |
Mar 25, 2024 | 2.100 | 2.210 | 2.070 | 2.110 | 1,387,085 | +0.01(+0.48%) |
Mar 22, 2024 | 2.130 | 2.170 | 2.100 | 2.100 | 901,331 | -0.03(-1.41%) |
Mar 21, 2024 | 2.180 | 2.220 | 2.110 | 2.130 | 1,757,820 | -0.06(-2.74%) |
Mar 20, 2024 | 2.140 | 2.210 | 2.095 | 2.190 | 1,210,417 | +0.04(+1.86%) |
Mar 19, 2024 | 2.100 | 2.190 | 2.100 | 2.150 | 1,475,894 | +0.02(+0.94%) |
Mar 18, 2024 | 2.250 | 2.250 | 2.110 | 2.130 | 1,469,294 | -0.10(-4.48%) |
Mar 15, 2024 | 2.140 | 2.280 | 2.120 | 2.230 | 3,106,001 | +0.10(+4.69%) |
Mar 14, 2024 | 2.160 | 2.170 | 2.090 | 2.130 | 1,663,355 | -0.05(-2.29%) |
Mar 13, 2024 | 2.180 | 2.255 | 2.140 | 2.180 | 2,366,013 | -0.03(-1.36%) |
Mar 12, 2024 | 2.230 | 2.255 | 2.180 | 2.210 | 1,505,614 | -0.04(-1.78%) |
Mar 11, 2024 | 2.310 | 2.380 | 2.180 | 2.250 | 2,822,432 | -0.10(-4.26%) |
Mar 08, 2024 | 2.440 | 2.550 | 2.320 | 2.350 | 2,744,172 | -0.09(-3.69%) |
Mar 07, 2024 | 2.530 | 2.540 | 2.310 | 2.440 | 4,039,026 | -0.04(-1.61%) |
Mar 06, 2024 | 3.040 | 3.040 | 2.420 | 2.480 | 8,380,882 | -0.60(-19.48%) |
Mar 05, 2024 | 3.030 | 3.160 | 2.970 | 3.080 | 2,378,645 | +0.04(+1.32%) |
Mar 04, 2024 | 3.240 | 3.250 | 3.030 | 3.040 | 2,599,504 | -0.14(-4.40%) |
Mar 01, 2024 | 3.130 | 3.255 | 3.090 | 3.180 | 2,647,579 | +0.10(+3.41%) |
Feb 29, 2024 | 3.110 | 3.194 | 3.045 | 3.075 | 1,523,399 | +0.06(+1.82%) |
Feb 28, 2024 | 3.140 | 3.145 | 3.000 | 3.020 | 1,596,604 | -0.11(-3.51%) |
Feb 27, 2024 | 3.170 | 3.210 | 3.090 | 3.130 | 1,932,455 | +0.02(+0.64%) |
Feb 26, 2024 | 2.990 | 3.239 | 2.960 | 3.110 | 3,205,881 | +0.10(+3.32%) |
Feb 23, 2024 | 3.040 | 3.105 | 2.960 | 3.010 | 2,538,814 | -0.03(-0.99%) |
Feb 22, 2024 | 3.040 | 3.160 | 3.010 | 3.040 | 1,996,716 | +0.04(+1.33%) |
Feb 21, 2024 | 3.210 | 3.220 | 2.950 | 3.000 | 1,705,856 | -0.16(-5.06%) |
Feb 20, 2024 | 3.200 | 3.250 | 3.130 | 3.160 | 1,761,487 | -0.06(-1.86%) |
Feb 16, 2024 | 3.190 | 3.250 | 3.155 | 3.220 | 1,698,106 | +0.01(+0.31%) |
Feb 15, 2024 | 3.210 | 3.260 | 3.130 | 3.210 | 2,823,262 | +0.00(+0.00%) |
Feb 14, 2024 | 2.930 | 3.235 | 2.900 | 3.210 | 4,128,142 | +0.34(+11.85%) |
Feb 13, 2024 | 2.860 | 3.005 | 2.760 | 2.870 | 2,822,255 | -0.08(-2.71%) |
Feb 12, 2024 | 2.870 | 2.970 | 2.850 | 2.950 | 1,566,981 | +0.08(+2.79%) |
Feb 09, 2024 | 2.730 | 2.870 | 2.720 | 2.870 | 2,156,750 | +0.14(+5.13%) |
Feb 08, 2024 | 2.620 | 2.730 | 2.560 | 2.730 | 1,413,910 | +0.10(+3.80%) |
Feb 07, 2024 | 2.660 | 2.710 | 2.610 | 2.630 | 1,505,321 | -0.01(-0.38%) |
Feb 06, 2024 | 2.480 | 2.640 | 2.465 | 2.640 | 1,623,346 | +0.17(+6.88%) |
Feb 05, 2024 | 2.450 | 2.510 | 2.391 | 2.470 | 1,088,992 | +0.02(+0.82%) |
Feb 02, 2024 | 2.500 | 2.500 | 2.425 | 2.450 | 1,275,445 | -0.06(-2.39%) |