Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.980 | 2.010 | 1.900 | 1.930 | 54,759 | -0.05(-2.28%) |
Apr 29, 2024 | 2.000 | 2.005 | 1.920 | 1.975 | 8,159 | -0.05(-2.47%) |
Apr 26, 2024 | 1.940 | 2.075 | 1.900 | 2.025 | 122,010 | +0.11(+6.02%) |
Apr 25, 2024 | 1.870 | 1.990 | 1.850 | 1.910 | 24,847 | +0.00(+0.00%) |
Apr 24, 2024 | 1.930 | 1.955 | 1.900 | 1.910 | 23,507 | +0.00(+0.00%) |
Apr 23, 2024 | 1.910 | 2.002 | 1.880 | 1.910 | 77,526 | -0.02(-1.04%) |
Apr 22, 2024 | 1.870 | 1.935 | 1.860 | 1.930 | 31,525 | +0.03(+1.58%) |
Apr 19, 2024 | 1.850 | 1.917 | 1.740 | 1.900 | 108,115 | +0.02(+1.06%) |
Apr 18, 2024 | 1.870 | 1.900 | 1.840 | 1.880 | 13,845 | +0.07(+3.87%) |
Apr 17, 2024 | 1.920 | 1.935 | 1.810 | 1.810 | 77,356 | -0.08(-4.49%) |
Apr 16, 2024 | 1.900 | 1.900 | 1.860 | 1.895 | 8,123 | -0.01(-0.52%) |
Apr 15, 2024 | 1.860 | 1.915 | 1.730 | 1.905 | 83,353 | -0.02(-1.30%) |
Apr 12, 2024 | 1.945 | 1.945 | 1.840 | 1.930 | 79,137 | -0.03(-1.53%) |
Apr 11, 2024 | 1.950 | 1.980 | 1.930 | 1.960 | 16,351 | +0.00(+0.20%) |
Apr 10, 2024 | 1.920 | 2.000 | 1.920 | 1.956 | 9,293 | -0.02(-0.96%) |
Apr 09, 2024 | 1.955 | 1.975 | 1.930 | 1.975 | 13,201 | +0.02(+1.02%) |
Apr 08, 2024 | 1.930 | 1.990 | 1.920 | 1.955 | 4,588 | +0.04(+1.82%) |
Apr 05, 2024 | 1.920 | 1.940 | 1.900 | 1.920 | 9,498 | +0.05(+2.89%) |
Apr 04, 2024 | 2.000 | 2.000 | 1.850 | 1.866 | 79,740 | -0.12(-6.23%) |
Apr 03, 2024 | 1.980 | 1.995 | 1.930 | 1.990 | 27,301 | +0.02(+1.02%) |
Apr 02, 2024 | 1.970 | 1.990 | 1.950 | 1.970 | 17,886 | -0.02(-1.10%) |
Apr 01, 2024 | 2.015 | 2.020 | 1.980 | 1.992 | 26,375 | -0.03(-1.39%) |
Mar 28, 2024 | 1.970 | 2.055 | 1.970 | 2.020 | 90,470 | -0.08(-3.81%) |
Mar 27, 2024 | 2.006 | 2.100 | 1.950 | 2.100 | 160,968 | +0.10(+4.74%) |
Mar 26, 2024 | 2.000 | 2.005 | 1.950 | 2.005 | 54,201 | +0.05(+2.82%) |
Mar 25, 2024 | 2.015 | 2.030 | 1.930 | 1.950 | 88,753 | -0.06(-2.99%) |
Mar 22, 2024 | 2.060 | 2.070 | 2.007 | 2.010 | 28,558 | -0.01(-0.50%) |
Mar 21, 2024 | 2.030 | 2.035 | 1.970 | 2.020 | 61,509 | -0.01(-0.35%) |
Mar 20, 2024 | 2.020 | 2.060 | 2.000 | 2.027 | 137,470 | -0.00(-0.15%) |
Mar 19, 2024 | 1.980 | 2.075 | 1.980 | 2.030 | 120,980 | +0.04(+2.01%) |
Mar 18, 2024 | 1.975 | 2.030 | 1.930 | 1.990 | 51,663 | +0.00(+0.00%) |
Mar 15, 2024 | 1.985 | 2.035 | 1.985 | 1.990 | 87,082 | -0.01(-0.50%) |
Mar 14, 2024 | 2.030 | 2.050 | 1.980 | 2.000 | 52,587 | -0.02(-1.23%) |
Mar 13, 2024 | 2.000 | 2.080 | 1.985 | 2.025 | 70,218 | +0.02(+1.25%) |
Mar 12, 2024 | 2.050 | 2.062 | 1.970 | 2.000 | 87,583 | -0.02(-1.23%) |
Mar 11, 2024 | 1.960 | 2.050 | 1.920 | 2.025 | 26,515 | +0.06(+3.05%) |
Mar 08, 2024 | 1.910 | 1.990 | 1.880 | 1.965 | 18,956 | +0.06(+2.88%) |
Mar 07, 2024 | 1.940 | 2.010 | 1.910 | 1.910 | 46,237 | -0.06(-3.05%) |
Mar 06, 2024 | 1.980 | 2.000 | 1.810 | 1.970 | 74,563 | -0.01(-0.51%) |
Mar 05, 2024 | 2.010 | 2.100 | 1.970 | 1.980 | 140,167 | -0.02(-1.08%) |
Mar 04, 2024 | 1.900 | 2.070 | 1.900 | 2.002 | 165,430 | +0.06(+3.18%) |
Mar 01, 2024 | 1.890 | 2.005 | 1.860 | 1.940 | 140,241 | +0.05(+2.65%) |
Feb 29, 2024 | 1.875 | 1.960 | 1.850 | 1.890 | 80,230 | +0.04(+2.16%) |
Feb 28, 2024 | 1.903 | 1.930 | 1.850 | 1.850 | 16,671 | -0.06(-3.14%) |
Feb 27, 2024 | 1.900 | 1.945 | 1.820 | 1.910 | 24,303 | +0.01(+0.53%) |
Feb 26, 2024 | 1.940 | 1.940 | 1.820 | 1.900 | 24,933 | -0.02(-0.78%) |
Feb 23, 2024 | 1.800 | 1.950 | 1.710 | 1.915 | 139,438 | +0.10(+5.80%) |
Feb 22, 2024 | 1.775 | 1.840 | 1.700 | 1.810 | 96,991 | +0.05(+2.84%) |
Feb 21, 2024 | 1.850 | 1.850 | 1.680 | 1.760 | 56,884 | -0.07(-3.77%) |
Feb 20, 2024 | 1.852 | 1.860 | 1.800 | 1.829 | 30,614 | -0.02(-1.14%) |
Feb 16, 2024 | 1.888 | 2.095 | 1.810 | 1.850 | 308,880 | +0.06(+3.18%) |
Feb 15, 2024 | 1.730 | 1.800 | 1.700 | 1.793 | 105,279 | +0.05(+3.05%) |
Feb 14, 2024 | 1.790 | 1.790 | 1.728 | 1.740 | 35,846 | -0.04(-2.25%) |
Feb 13, 2024 | 1.850 | 1.870 | 1.770 | 1.780 | 21,091 | -0.08(-4.56%) |
Feb 12, 2024 | 1.930 | 1.930 | 1.850 | 1.865 | 34,794 | -0.03(-1.84%) |
Feb 09, 2024 | 1.860 | 1.935 | 1.800 | 1.900 | 87,312 | +0.02(+1.06%) |
Feb 08, 2024 | 1.820 | 1.900 | 1.770 | 1.880 | 176,175 | +0.11(+6.21%) |
Feb 07, 2024 | 1.870 | 1.870 | 1.770 | 1.770 | 11,864 | -0.08(-4.32%) |
Feb 06, 2024 | 1.835 | 1.850 | 1.820 | 1.850 | 44,303 | +0.02(+1.09%) |
Feb 05, 2024 | 1.830 | 1.880 | 1.820 | 1.830 | 58,214 | +0.01(+0.27%) |
Feb 02, 2024 | 1.794 | 1.850 | 1.750 | 1.825 | 52,074 | -0.02(-0.82%) |