Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.880 | 1.910 | 1.824 | 1.880 | 987,729 | -0.01(-0.53%) |
Apr 29, 2024 | 1.920 | 2.040 | 1.880 | 1.890 | 1,093,759 | -0.03(-1.56%) |
Apr 26, 2024 | 2.010 | 2.010 | 1.900 | 1.920 | 880,929 | -0.03(-1.54%) |
Apr 25, 2024 | 2.120 | 2.128 | 1.950 | 1.950 | 1,093,209 | -0.23(-10.55%) |
Apr 24, 2024 | 2.270 | 2.299 | 2.140 | 2.180 | 799,807 | -0.11(-4.80%) |
Apr 23, 2024 | 2.150 | 2.360 | 2.130 | 2.290 | 860,990 | +0.13(+6.02%) |
Apr 22, 2024 | 2.040 | 2.290 | 1.995 | 2.160 | 1,393,296 | +0.12(+5.88%) |
Apr 19, 2024 | 1.840 | 2.060 | 1.840 | 2.040 | 936,801 | +0.18(+9.68%) |
Apr 18, 2024 | 1.900 | 1.990 | 1.820 | 1.860 | 1,061,154 | -0.04(-2.11%) |
Apr 17, 2024 | 1.960 | 1.987 | 1.890 | 1.900 | 692,008 | -0.05(-2.56%) |
Apr 16, 2024 | 1.960 | 2.040 | 1.910 | 1.950 | 859,213 | -0.03(-1.52%) |
Apr 15, 2024 | 2.060 | 2.130 | 1.950 | 1.980 | 1,248,670 | -0.08(-3.88%) |
Apr 12, 2024 | 2.200 | 2.200 | 2.000 | 2.060 | 1,008,941 | -0.13(-5.94%) |
Apr 11, 2024 | 2.240 | 2.280 | 2.170 | 2.190 | 959,732 | -0.04(-1.79%) |
Apr 10, 2024 | 2.270 | 2.280 | 2.200 | 2.230 | 887,851 | -0.08(-3.46%) |
Apr 09, 2024 | 2.320 | 2.380 | 2.245 | 2.310 | 803,018 | -0.01(-0.43%) |
Apr 08, 2024 | 2.320 | 2.340 | 2.250 | 2.320 | 841,217 | +0.03(+1.31%) |
Apr 05, 2024 | 2.270 | 2.410 | 2.195 | 2.290 | 1,117,712 | +0.02(+0.88%) |
Apr 04, 2024 | 2.300 | 2.375 | 2.210 | 2.270 | 1,022,884 | +0.01(+0.44%) |
Apr 03, 2024 | 2.120 | 2.370 | 2.105 | 2.260 | 1,340,822 | +0.10(+4.63%) |
Apr 02, 2024 | 2.260 | 2.280 | 2.120 | 2.160 | 1,374,084 | -0.14(-6.09%) |
Apr 01, 2024 | 2.550 | 2.606 | 2.280 | 2.300 | 1,111,304 | -0.23(-9.09%) |
Mar 28, 2024 | 2.610 | 2.718 | 2.450 | 2.530 | 1,089,156 | -0.06(-2.32%) |
Mar 27, 2024 | 2.470 | 2.640 | 2.465 | 2.590 | 1,065,995 | +0.15(+6.15%) |
Mar 26, 2024 | 2.560 | 2.600 | 2.430 | 2.440 | 1,170,044 | -0.10(-3.94%) |
Mar 25, 2024 | 2.430 | 2.635 | 2.430 | 2.540 | 949,429 | +0.13(+5.39%) |
Mar 22, 2024 | 2.470 | 2.510 | 2.400 | 2.410 | 1,221,196 | -0.06(-2.43%) |
Mar 21, 2024 | 2.560 | 2.590 | 2.470 | 2.470 | 808,650 | -0.04(-1.59%) |
Mar 20, 2024 | 2.450 | 2.578 | 2.420 | 2.510 | 1,262,080 | +0.05(+2.03%) |
Mar 19, 2024 | 2.430 | 2.567 | 2.430 | 2.460 | 1,161,198 | -0.01(-0.40%) |
Mar 18, 2024 | 2.500 | 2.520 | 2.370 | 2.470 | 1,505,432 | +0.02(+0.82%) |
Mar 15, 2024 | 2.370 | 2.510 | 2.320 | 2.450 | 4,054,537 | +0.10(+4.26%) |
Mar 14, 2024 | 2.200 | 2.370 | 2.120 | 2.350 | 1,769,694 | +0.11(+4.91%) |
Mar 13, 2024 | 2.350 | 2.400 | 2.230 | 2.240 | 1,575,228 | -0.09(-3.86%) |
Mar 12, 2024 | 2.830 | 2.860 | 2.330 | 2.330 | 2,428,993 | -0.47(-16.79%) |
Mar 11, 2024 | 2.700 | 2.970 | 2.700 | 2.800 | 2,268,245 | +0.11(+4.09%) |
Mar 08, 2024 | 2.770 | 2.860 | 2.650 | 2.690 | 1,839,861 | -0.08(-2.89%) |
Mar 07, 2024 | 2.730 | 2.910 | 2.350 | 2.770 | 5,145,343 | -0.49(-15.03%) |
Mar 06, 2024 | 3.500 | 3.530 | 3.170 | 3.260 | 3,333,535 | -0.15(-4.40%) |
Mar 05, 2024 | 3.090 | 3.725 | 3.010 | 3.410 | 3,683,546 | +0.24(+7.57%) |
Mar 04, 2024 | 3.450 | 3.480 | 3.140 | 3.170 | 2,408,500 | -0.22(-6.49%) |
Mar 01, 2024 | 3.250 | 3.570 | 3.210 | 3.390 | 2,258,277 | +0.16(+4.95%) |
Feb 29, 2024 | 3.320 | 3.386 | 3.210 | 3.230 | 1,796,449 | +0.03(+0.94%) |
Feb 28, 2024 | 3.370 | 3.610 | 3.150 | 3.200 | 4,602,917 | -0.10(-3.03%) |
Feb 27, 2024 | 2.860 | 3.440 | 2.800 | 3.300 | 5,182,509 | +0.45(+15.79%) |
Feb 26, 2024 | 2.740 | 3.075 | 2.740 | 2.850 | 2,733,086 | +0.11(+4.01%) |
Feb 23, 2024 | 2.800 | 3.230 | 2.700 | 2.740 | 6,377,331 | -0.06(-2.14%) |
Feb 22, 2024 | 2.710 | 2.990 | 2.460 | 2.800 | 8,430,394 | +0.09(+3.32%) |
Feb 21, 2024 | 1.700 | 3.250 | 1.660 | 2.710 | 76,104,928 | +1.19(+78.29%) |
Feb 20, 2024 | 1.570 | 1.620 | 1.480 | 1.520 | 1,451,327 | -0.04(-2.56%) |
Feb 16, 2024 | 1.700 | 1.700 | 1.550 | 1.560 | 1,371,473 | -0.14(-8.24%) |
Feb 15, 2024 | 1.720 | 1.745 | 1.640 | 1.700 | 1,266,434 | +0.01(+0.59%) |
Feb 14, 2024 | 1.600 | 1.710 | 1.530 | 1.690 | 1,232,191 | +0.10(+6.29%) |
Feb 13, 2024 | 1.710 | 1.710 | 1.584 | 1.590 | 1,444,475 | -0.21(-11.67%) |
Feb 12, 2024 | 1.640 | 1.840 | 1.610 | 1.800 | 2,742,513 | +0.22(+13.92%) |
Feb 09, 2024 | 1.670 | 1.680 | 1.520 | 1.580 | 2,054,603 | -0.10(-5.95%) |
Feb 08, 2024 | 1.510 | 1.680 | 1.475 | 1.680 | 1,242,183 | +0.18(+12.00%) |
Feb 07, 2024 | 1.590 | 1.598 | 1.470 | 1.500 | 1,621,326 | -0.06(-3.85%) |
Feb 06, 2024 | 1.540 | 1.580 | 1.420 | 1.560 | 1,545,425 | +0.03(+1.96%) |
Feb 05, 2024 | 1.590 | 1.590 | 1.505 | 1.530 | 1,139,021 | -0.09(-5.56%) |
Feb 02, 2024 | 1.660 | 1.690 | 1.560 | 1.620 | 1,137,092 | -0.03(-1.82%) |