Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.530 | 1.530 | 1.410 | 1.410 | 155,139 | -0.11(-7.24%) |
Apr 29, 2024 | 1.490 | 1.530 | 1.470 | 1.520 | 292,147 | +0.03(+2.01%) |
Apr 26, 2024 | 1.430 | 1.490 | 1.410 | 1.490 | 192,407 | +0.06(+4.20%) |
Apr 25, 2024 | 1.400 | 1.430 | 1.375 | 1.430 | 124,393 | +0.04(+2.88%) |
Apr 24, 2024 | 1.420 | 1.430 | 1.375 | 1.390 | 210,403 | -0.03(-2.11%) |
Apr 23, 2024 | 1.360 | 1.420 | 1.351 | 1.420 | 130,312 | +0.06(+4.41%) |
Apr 22, 2024 | 1.340 | 1.360 | 1.250 | 1.360 | 293,851 | +0.07(+5.43%) |
Apr 19, 2024 | 1.250 | 1.315 | 1.210 | 1.290 | 586,910 | +0.02(+1.57%) |
Apr 18, 2024 | 1.350 | 1.350 | 1.260 | 1.270 | 277,490 | -0.04(-3.05%) |
Apr 17, 2024 | 1.400 | 1.400 | 1.310 | 1.310 | 612,941 | -0.07(-5.07%) |
Apr 16, 2024 | 1.380 | 1.390 | 1.350 | 1.380 | 240,077 | +0.00(+0.00%) |
Apr 15, 2024 | 1.430 | 1.430 | 1.350 | 1.380 | 712,816 | -0.05(-3.50%) |
Apr 12, 2024 | 1.460 | 1.522 | 1.410 | 1.430 | 273,667 | -0.03(-2.05%) |
Apr 11, 2024 | 1.500 | 1.502 | 1.450 | 1.460 | 277,057 | -0.02(-1.35%) |
Apr 10, 2024 | 1.600 | 1.630 | 1.460 | 1.480 | 543,438 | -0.14(-8.64%) |
Apr 09, 2024 | 1.670 | 1.730 | 1.570 | 1.620 | 476,027 | -0.05(-2.99%) |
Apr 08, 2024 | 1.670 | 1.690 | 1.610 | 1.670 | 379,219 | +0.03(+1.83%) |
Apr 05, 2024 | 1.570 | 1.640 | 1.500 | 1.640 | 334,275 | +0.07(+4.46%) |
Apr 04, 2024 | 1.510 | 1.660 | 1.490 | 1.570 | 856,211 | +0.07(+4.67%) |
Apr 03, 2024 | 1.460 | 1.520 | 1.450 | 1.500 | 464,061 | +0.00(+0.00%) |
Apr 02, 2024 | 1.470 | 1.540 | 1.460 | 1.500 | 451,090 | -0.02(-1.32%) |
Apr 01, 2024 | 1.450 | 1.530 | 1.350 | 1.520 | 594,667 | +0.10(+7.04%) |
Mar 28, 2024 | 1.420 | 1.460 | 1.410 | 1.420 | 1,434,344 | +0.00(+0.00%) |
Mar 27, 2024 | 1.450 | 1.480 | 1.410 | 1.420 | 2,153,090 | -0.03(-2.07%) |
Mar 26, 2024 | 1.420 | 1.470 | 1.410 | 1.450 | 601,273 | +0.03(+2.11%) |
Mar 25, 2024 | 1.370 | 1.528 | 1.360 | 1.420 | 1,552,236 | +0.00(+0.00%) |
Mar 22, 2024 | 1.390 | 1.440 | 1.360 | 1.420 | 751,391 | +0.00(+0.00%) |
Mar 21, 2024 | 1.490 | 1.500 | 1.400 | 1.420 | 1,086,844 | -0.01(-0.70%) |
Mar 20, 2024 | 1.420 | 1.460 | 1.400 | 1.430 | 495,162 | +0.00(+0.00%) |
Mar 19, 2024 | 1.400 | 1.460 | 1.400 | 1.430 | 1,179,416 | -0.01(-0.69%) |
Mar 18, 2024 | 1.450 | 1.500 | 1.440 | 1.440 | 368,845 | -0.04(-2.70%) |
Mar 15, 2024 | 1.430 | 1.510 | 1.430 | 1.480 | 547,717 | +0.05(+3.50%) |
Mar 14, 2024 | 1.420 | 1.460 | 1.410 | 1.430 | 408,465 | +0.00(+0.00%) |
Mar 13, 2024 | 1.450 | 1.480 | 1.415 | 1.430 | 592,183 | -0.02(-1.38%) |
Mar 12, 2024 | 1.430 | 1.460 | 1.400 | 1.450 | 271,016 | +0.00(+0.00%) |
Mar 11, 2024 | 1.420 | 1.505 | 1.420 | 1.450 | 326,066 | +0.01(+0.69%) |
Mar 08, 2024 | 1.470 | 1.520 | 1.400 | 1.440 | 473,290 | -0.04(-2.70%) |
Mar 07, 2024 | 1.460 | 1.490 | 1.380 | 1.480 | 787,346 | +0.11(+8.03%) |
Mar 06, 2024 | 1.370 | 1.390 | 1.340 | 1.370 | 347,756 | +0.01(+0.74%) |
Mar 05, 2024 | 1.380 | 1.400 | 1.360 | 1.360 | 332,092 | -0.03(-2.16%) |
Mar 04, 2024 | 1.500 | 1.500 | 1.350 | 1.390 | 423,810 | -0.08(-5.44%) |
Mar 01, 2024 | 1.540 | 1.550 | 1.460 | 1.470 | 555,990 | -0.08(-5.16%) |
Feb 29, 2024 | 1.560 | 1.590 | 1.500 | 1.550 | 517,779 | +0.04(+2.65%) |
Feb 28, 2024 | 1.490 | 1.570 | 1.400 | 1.510 | 814,386 | -0.08(-5.03%) |
Feb 27, 2024 | 1.530 | 1.600 | 1.490 | 1.590 | 484,889 | +0.09(+6.00%) |
Feb 26, 2024 | 1.480 | 1.520 | 1.440 | 1.500 | 309,409 | +0.06(+4.17%) |
Feb 23, 2024 | 1.460 | 1.460 | 1.410 | 1.440 | 298,959 | -0.01(-0.69%) |
Feb 22, 2024 | 1.500 | 1.500 | 1.415 | 1.450 | 254,317 | +0.00(+0.00%) |
Feb 21, 2024 | 1.510 | 1.520 | 1.420 | 1.450 | 290,380 | -0.07(-4.61%) |
Feb 20, 2024 | 1.640 | 1.640 | 1.510 | 1.520 | 550,911 | -0.13(-7.88%) |
Feb 16, 2024 | 1.630 | 1.650 | 1.560 | 1.650 | 251,334 | +0.02(+1.23%) |
Feb 15, 2024 | 1.560 | 1.635 | 1.550 | 1.630 | 271,938 | +0.07(+4.49%) |
Feb 14, 2024 | 1.570 | 1.610 | 1.530 | 1.560 | 493,868 | +0.07(+4.70%) |
Feb 13, 2024 | 1.560 | 1.560 | 1.490 | 1.490 | 288,414 | -0.14(-8.59%) |
Feb 12, 2024 | 1.590 | 1.690 | 1.580 | 1.630 | 517,634 | +0.07(+4.49%) |
Feb 09, 2024 | 1.520 | 1.565 | 1.470 | 1.560 | 306,894 | +0.03(+1.96%) |
Feb 08, 2024 | 1.440 | 1.540 | 1.420 | 1.530 | 261,853 | +0.09(+6.25%) |
Feb 07, 2024 | 1.540 | 1.561 | 1.440 | 1.440 | 281,212 | -0.10(-6.49%) |
Feb 06, 2024 | 1.430 | 1.540 | 1.430 | 1.540 | 377,108 | +0.10(+6.94%) |
Feb 05, 2024 | 1.400 | 1.465 | 1.320 | 1.440 | 565,669 | +0.04(+2.86%) |
Feb 02, 2024 | 1.450 | 1.450 | 1.360 | 1.400 | 282,612 | -0.04(-2.78%) |