Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.700 | 1.770 | 1.650 | 1.710 | 159,763 | +0.05(+3.01%) |
Apr 29, 2024 | 1.780 | 1.820 | 1.640 | 1.660 | 294,108 | -0.10(-5.68%) |
Apr 26, 2024 | 1.770 | 1.800 | 1.720 | 1.760 | 60,203 | +0.04(+2.33%) |
Apr 25, 2024 | 1.870 | 1.900 | 1.680 | 1.720 | 250,310 | -0.18(-9.47%) |
Apr 24, 2024 | 1.980 | 1.980 | 1.830 | 1.900 | 99,187 | +0.00(+0.00%) |
Apr 23, 2024 | 1.800 | 1.930 | 1.747 | 1.900 | 158,329 | +0.12(+6.74%) |
Apr 22, 2024 | 1.750 | 1.830 | 1.700 | 1.780 | 103,673 | +0.06(+3.49%) |
Apr 19, 2024 | 1.730 | 1.810 | 1.670 | 1.720 | 95,388 | -0.05(-2.82%) |
Apr 18, 2024 | 1.870 | 1.900 | 1.725 | 1.770 | 180,508 | -0.12(-6.35%) |
Apr 17, 2024 | 1.940 | 1.970 | 1.810 | 1.890 | 270,083 | -0.06(-3.08%) |
Apr 16, 2024 | 1.910 | 1.990 | 1.860 | 1.950 | 181,052 | +0.02(+1.04%) |
Apr 15, 2024 | 2.010 | 2.040 | 1.900 | 1.930 | 208,021 | -0.09(-4.46%) |
Apr 12, 2024 | 2.010 | 2.100 | 1.840 | 2.020 | 378,539 | +0.03(+1.51%) |
Apr 11, 2024 | 2.060 | 2.130 | 1.940 | 1.990 | 800,913 | -0.03(-1.49%) |
Apr 10, 2024 | 2.130 | 2.313 | 1.990 | 2.020 | 784,597 | -0.15(-6.91%) |
Apr 09, 2024 | 2.310 | 2.400 | 2.160 | 2.170 | 490,769 | -0.09(-3.98%) |
Apr 08, 2024 | 2.120 | 2.490 | 2.120 | 2.260 | 1,049,308 | +0.15(+7.11%) |
Apr 05, 2024 | 2.400 | 2.420 | 2.060 | 2.110 | 1,082,895 | -0.38(-15.26%) |
Apr 04, 2024 | 2.860 | 2.940 | 2.490 | 2.490 | 908,106 | -0.45(-15.31%) |
Apr 03, 2024 | 3.010 | 3.190 | 2.810 | 2.940 | 1,640,025 | +0.08(+2.80%) |
Apr 02, 2024 | 2.920 | 3.250 | 2.800 | 2.860 | 1,773,126 | -0.49(-14.63%) |
Apr 01, 2024 | 3.590 | 3.880 | 2.830 | 3.350 | 5,625,696 | -0.71(-17.49%) |
Mar 28, 2024 | 4.200 | 4.270 | 3.660 | 4.060 | 50,664,640 | +0.70(+20.83%) |
Mar 27, 2024 | 2.700 | 4.030 | 2.300 | 3.360 | 169,373,984 | +2.21(+192.17%) |
Mar 26, 2024 | 1.120 | 1.150 | 1.080 | 1.150 | 98,639 | +0.05(+5.02%) |
Mar 25, 2024 | 1.100 | 1.100 | 1.082 | 1.095 | 27,303 | +0.00(+0.46%) |
Mar 22, 2024 | 1.070 | 1.090 | 1.070 | 1.090 | 25,504 | +0.01(+0.93%) |
Mar 21, 2024 | 1.080 | 1.097 | 1.070 | 1.080 | 57,186 | +0.01(+0.93%) |
Mar 20, 2024 | 1.050 | 1.080 | 1.050 | 1.070 | 21,811 | +0.01(+0.94%) |
Mar 19, 2024 | 1.070 | 1.090 | 1.050 | 1.060 | 31,836 | +0.01(+0.95%) |
Mar 18, 2024 | 1.070 | 1.130 | 1.050 | 1.050 | 93,148 | +0.00(+0.00%) |
Mar 15, 2024 | 1.140 | 1.170 | 1.050 | 1.050 | 66,473 | -0.09(-7.89%) |
Mar 14, 2024 | 1.170 | 1.170 | 1.121 | 1.140 | 45,292 | -0.02(-1.72%) |
Mar 13, 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 40,734 | +0.00(+0.00%) |
Mar 12, 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 42,371 | -0.02(-1.69%) |
Mar 11, 2024 | 1.170 | 1.180 | 1.140 | 1.180 | 45,458 | +0.00(+0.00%) |
Mar 08, 2024 | 1.180 | 1.190 | 1.125 | 1.180 | 113,701 | +0.00(+0.00%) |
Mar 07, 2024 | 1.190 | 1.190 | 1.160 | 1.180 | 63,966 | -0.02(-1.67%) |
Mar 06, 2024 | 1.230 | 1.230 | 1.180 | 1.200 | 107,126 | -0.02(-1.64%) |
Mar 05, 2024 | 1.250 | 1.250 | 1.180 | 1.220 | 72,236 | -0.03(-2.40%) |
Mar 04, 2024 | 1.240 | 1.300 | 1.210 | 1.250 | 222,311 | +0.01(+0.81%) |
Mar 01, 2024 | 1.240 | 1.260 | 1.200 | 1.240 | 79,653 | -0.02(-1.59%) |
Feb 29, 2024 | 1.220 | 1.260 | 1.180 | 1.260 | 87,095 | +0.05(+4.13%) |
Feb 28, 2024 | 1.190 | 1.210 | 1.160 | 1.210 | 37,150 | +0.04(+3.42%) |
Feb 27, 2024 | 1.200 | 1.200 | 1.150 | 1.170 | 136,035 | -0.02(-1.68%) |
Feb 26, 2024 | 1.180 | 1.240 | 1.160 | 1.190 | 1,431,241 | -0.01(-0.83%) |
Feb 23, 2024 | 1.200 | 1.214 | 1.180 | 1.200 | 18,904 | +0.00(+0.03%) |
Feb 22, 2024 | 1.240 | 1.240 | 1.185 | 1.200 | 32,783 | +0.02(+1.66%) |
Feb 21, 2024 | 1.260 | 1.281 | 1.180 | 1.180 | 80,719 | -0.08(-6.35%) |
Feb 20, 2024 | 1.260 | 1.290 | 1.250 | 1.260 | 17,279 | +0.00(+0.00%) |
Feb 16, 2024 | 1.250 | 1.300 | 1.234 | 1.260 | 129,129 | +0.04(+3.28%) |
Feb 15, 2024 | 1.200 | 1.230 | 1.200 | 1.220 | 17,660 | +0.01(+0.83%) |
Feb 14, 2024 | 1.210 | 1.220 | 1.200 | 1.210 | 49,544 | -0.01(-0.82%) |
Feb 13, 2024 | 1.190 | 1.220 | 1.190 | 1.220 | 34,874 | +0.01(+0.83%) |
Feb 12, 2024 | 1.160 | 1.230 | 1.160 | 1.210 | 71,096 | +0.03(+2.54%) |
Feb 09, 2024 | 1.150 | 1.210 | 1.120 | 1.180 | 76,603 | +0.03(+3.06%) |
Feb 08, 2024 | 1.100 | 1.150 | 1.100 | 1.145 | 42,302 | +0.05(+4.57%) |
Feb 07, 2024 | 1.110 | 1.110 | 1.090 | 1.095 | 31,314 | -0.01(-0.45%) |
Feb 06, 2024 | 1.100 | 1.110 | 1.083 | 1.100 | 26,799 | +0.00(+0.00%) |
Feb 05, 2024 | 1.100 | 1.110 | 1.088 | 1.100 | 45,703 | +0.00(+0.01%) |
Feb 02, 2024 | 1.110 | 1.110 | 1.077 | 1.100 | 29,014 | -0.01(-0.91%) |