Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.780 | 1.790 | 1.730 | 1.730 | 1,432,559 | -0.05(-2.81%) |
Apr 29, 2024 | 1.730 | 1.790 | 1.720 | 1.780 | 1,484,942 | +0.05(+2.89%) |
Apr 26, 2024 | 1.720 | 1.740 | 1.700 | 1.730 | 1,056,110 | +0.02(+1.17%) |
Apr 25, 2024 | 1.730 | 1.740 | 1.700 | 1.710 | 1,440,542 | -0.06(-3.39%) |
Apr 24, 2024 | 1.810 | 1.815 | 1.735 | 1.770 | 1,749,887 | -0.02(-1.12%) |
Apr 23, 2024 | 1.680 | 1.800 | 1.670 | 1.790 | 2,151,345 | +0.10(+5.92%) |
Apr 22, 2024 | 1.730 | 1.730 | 1.670 | 1.690 | 1,931,869 | -0.01(-0.59%) |
Apr 19, 2024 | 1.730 | 1.780 | 1.685 | 1.700 | 2,081,133 | -0.05(-2.86%) |
Apr 18, 2024 | 1.760 | 1.800 | 1.740 | 1.750 | 1,740,181 | -0.01(-0.57%) |
Apr 17, 2024 | 1.780 | 1.840 | 1.740 | 1.760 | 3,320,079 | -0.01(-0.56%) |
Apr 16, 2024 | 1.760 | 1.830 | 1.681 | 1.770 | 3,115,278 | +0.01(+0.57%) |
Apr 15, 2024 | 1.830 | 1.860 | 1.755 | 1.760 | 2,276,997 | -0.06(-3.30%) |
Apr 12, 2024 | 1.880 | 1.898 | 1.805 | 1.820 | 2,628,603 | -0.06(-3.19%) |
Apr 11, 2024 | 1.940 | 1.945 | 1.870 | 1.880 | 2,317,606 | -0.05(-2.59%) |
Apr 10, 2024 | 2.020 | 2.020 | 1.910 | 1.930 | 2,847,160 | -0.11(-5.39%) |
Apr 09, 2024 | 2.060 | 2.100 | 2.020 | 2.040 | 1,487,712 | -0.02(-0.97%) |
Apr 08, 2024 | 2.080 | 2.090 | 2.050 | 2.060 | 1,034,988 | +0.02(+0.98%) |
Apr 05, 2024 | 2.110 | 2.110 | 2.020 | 2.040 | 2,674,624 | -0.07(-3.32%) |
Apr 04, 2024 | 2.190 | 2.240 | 2.070 | 2.110 | 2,008,153 | -0.06(-2.76%) |
Apr 03, 2024 | 2.140 | 2.170 | 2.110 | 2.170 | 1,124,440 | +0.02(+0.93%) |
Apr 02, 2024 | 2.220 | 2.220 | 2.120 | 2.150 | 1,516,147 | -0.10(-4.44%) |
Apr 01, 2024 | 2.260 | 2.320 | 2.240 | 2.250 | 1,375,130 | +0.02(+0.90%) |
Mar 28, 2024 | 2.240 | 2.310 | 2.210 | 2.230 | 2,185,867 | +0.00(+0.00%) |
Mar 27, 2024 | 2.210 | 2.275 | 2.190 | 2.230 | 2,136,366 | +0.02(+0.90%) |
Mar 26, 2024 | 2.290 | 2.311 | 2.210 | 2.210 | 1,600,759 | -0.06(-2.64%) |
Mar 25, 2024 | 2.330 | 2.379 | 2.270 | 2.270 | 1,404,619 | -0.05(-2.16%) |
Mar 22, 2024 | 2.300 | 2.400 | 2.300 | 2.320 | 1,942,986 | -0.01(-0.43%) |
Mar 21, 2024 | 2.350 | 2.380 | 2.275 | 2.330 | 1,712,771 | +0.00(+0.00%) |
Mar 20, 2024 | 2.170 | 2.350 | 2.120 | 2.330 | 4,023,551 | +0.19(+8.88%) |
Mar 19, 2024 | 2.170 | 2.200 | 2.140 | 2.140 | 1,956,393 | -0.03(-1.38%) |
Mar 18, 2024 | 2.230 | 2.230 | 2.160 | 2.170 | 2,382,468 | -0.05(-2.25%) |
Mar 15, 2024 | 2.140 | 2.235 | 2.130 | 2.220 | 3,969,871 | +0.08(+3.74%) |
Mar 14, 2024 | 2.230 | 2.230 | 2.130 | 2.140 | 2,601,152 | -0.08(-3.60%) |
Mar 13, 2024 | 2.250 | 2.289 | 2.200 | 2.220 | 1,888,944 | -0.03(-1.33%) |
Mar 12, 2024 | 2.330 | 2.335 | 2.240 | 2.250 | 1,339,472 | -0.09(-3.85%) |
Mar 11, 2024 | 2.330 | 2.380 | 2.310 | 2.340 | 1,359,356 | -0.01(-0.43%) |
Mar 08, 2024 | 2.310 | 2.385 | 2.310 | 2.350 | 1,391,937 | +0.05(+2.17%) |
Mar 07, 2024 | 2.270 | 2.320 | 2.255 | 2.300 | 917,363 | +0.05(+2.22%) |
Mar 06, 2024 | 2.260 | 2.295 | 2.230 | 2.250 | 1,349,990 | +0.03(+1.35%) |
Mar 05, 2024 | 2.310 | 2.320 | 2.220 | 2.220 | 1,894,718 | -0.09(-3.90%) |
Mar 04, 2024 | 2.360 | 2.361 | 2.270 | 2.310 | 1,637,162 | -0.06(-2.53%) |
Mar 01, 2024 | 2.340 | 2.400 | 2.311 | 2.370 | 1,097,093 | +0.03(+1.28%) |
Feb 29, 2024 | 2.350 | 2.420 | 2.310 | 2.340 | 1,808,363 | +0.03(+1.30%) |
Feb 28, 2024 | 2.250 | 2.350 | 2.220 | 2.310 | 2,393,461 | +0.05(+2.21%) |
Feb 27, 2024 | 2.240 | 2.290 | 2.220 | 2.260 | 1,203,060 | +0.02(+0.89%) |
Feb 26, 2024 | 2.220 | 2.240 | 2.180 | 2.240 | 1,167,664 | +0.02(+0.90%) |
Feb 23, 2024 | 2.190 | 2.230 | 2.150 | 2.220 | 1,333,152 | +0.04(+1.83%) |
Feb 22, 2024 | 2.280 | 2.280 | 2.165 | 2.180 | 2,606,668 | -0.08(-3.54%) |
Feb 21, 2024 | 2.250 | 2.285 | 2.210 | 2.260 | 2,301,890 | +0.00(+0.00%) |
Feb 20, 2024 | 2.380 | 2.380 | 2.260 | 2.260 | 2,702,018 | -0.11(-4.64%) |
Feb 16, 2024 | 2.430 | 2.460 | 2.360 | 2.370 | 3,005,036 | -0.12(-4.82%) |
Feb 15, 2024 | 2.390 | 2.520 | 2.390 | 2.490 | 2,367,469 | +0.10(+4.18%) |
Feb 14, 2024 | 2.420 | 2.480 | 2.380 | 2.390 | 1,960,569 | +0.00(+0.00%) |
Feb 13, 2024 | 2.570 | 2.570 | 2.390 | 2.390 | 4,892,554 | -0.19(-7.36%) |
Feb 12, 2024 | 2.590 | 2.670 | 2.565 | 2.580 | 4,675,855 | +0.01(+0.39%) |
Feb 09, 2024 | 2.570 | 2.620 | 2.500 | 2.570 | 2,488,658 | -0.01(-0.39%) |
Feb 08, 2024 | 2.480 | 2.670 | 2.450 | 2.580 | 5,797,569 | -0.32(-11.03%) |
Feb 07, 2024 | 3.030 | 3.030 | 2.890 | 2.900 | 1,818,743 | -0.09(-3.01%) |
Feb 06, 2024 | 2.860 | 3.000 | 2.850 | 2.990 | 986,856 | +0.13(+4.55%) |
Feb 05, 2024 | 2.920 | 2.920 | 2.840 | 2.860 | 1,682,601 | -0.10(-3.38%) |
Feb 02, 2024 | 3.000 | 3.020 | 2.940 | 2.960 | 1,419,640 | -0.10(-3.27%) |