Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.370 | 1.421 | 1.331 | 1.390 | 26,437 | -0.01(-0.71%) |
Apr 29, 2024 | 1.360 | 1.420 | 1.330 | 1.400 | 16,058 | +0.04(+2.94%) |
Apr 26, 2024 | 1.330 | 1.390 | 1.300 | 1.360 | 26,314 | +0.01(+0.74%) |
Apr 25, 2024 | 1.370 | 1.400 | 1.300 | 1.350 | 61,175 | -0.05(-3.57%) |
Apr 24, 2024 | 1.380 | 1.433 | 1.380 | 1.400 | 18,015 | +0.04(+2.94%) |
Apr 23, 2024 | 1.340 | 1.370 | 1.330 | 1.360 | 22,500 | +0.01(+0.74%) |
Apr 22, 2024 | 1.430 | 1.460 | 1.310 | 1.350 | 83,201 | -0.02(-1.46%) |
Apr 19, 2024 | 1.500 | 1.500 | 1.360 | 1.370 | 49,354 | -0.10(-6.80%) |
Apr 18, 2024 | 1.430 | 1.480 | 1.430 | 1.470 | 31,292 | +0.04(+3.16%) |
Apr 17, 2024 | 1.630 | 1.629 | 1.420 | 1.425 | 103,049 | -0.16(-9.81%) |
Apr 16, 2024 | 1.610 | 1.610 | 1.521 | 1.580 | 83,642 | +0.03(+1.61%) |
Apr 15, 2024 | 1.760 | 1.760 | 1.550 | 1.555 | 89,546 | -0.11(-6.89%) |
Apr 12, 2024 | 1.800 | 1.800 | 1.650 | 1.670 | 50,950 | -0.05(-2.91%) |
Apr 11, 2024 | 1.880 | 1.880 | 1.695 | 1.720 | 48,362 | -0.07(-3.91%) |
Apr 10, 2024 | 1.870 | 1.879 | 1.750 | 1.790 | 30,781 | -0.06(-3.24%) |
Apr 09, 2024 | 1.890 | 1.890 | 1.810 | 1.850 | 22,825 | -0.03(-1.60%) |
Apr 08, 2024 | 1.920 | 1.920 | 1.850 | 1.880 | 18,676 | -0.03(-1.57%) |
Apr 05, 2024 | 1.930 | 2.023 | 1.905 | 1.910 | 48,898 | -0.10(-4.98%) |
Apr 04, 2024 | 1.920 | 2.045 | 1.885 | 2.010 | 87,489 | +0.15(+8.06%) |
Apr 03, 2024 | 1.840 | 1.880 | 1.810 | 1.860 | 39,739 | +0.01(+0.54%) |
Apr 02, 2024 | 1.850 | 1.870 | 1.800 | 1.850 | 37,242 | +0.03(+1.65%) |
Apr 01, 2024 | 1.950 | 2.090 | 1.750 | 1.820 | 133,368 | -0.21(-10.34%) |
Mar 28, 2024 | 2.050 | 2.100 | 1.960 | 2.030 | 316,396 | +0.08(+4.10%) |
Mar 27, 2024 | 1.840 | 2.100 | 1.800 | 1.950 | 131,245 | +0.15(+8.33%) |
Mar 26, 2024 | 1.770 | 1.840 | 1.766 | 1.800 | 46,032 | +0.04(+2.27%) |
Mar 25, 2024 | 1.760 | 1.866 | 1.710 | 1.760 | 30,182 | -0.02(-1.12%) |
Mar 22, 2024 | 1.830 | 1.830 | 1.740 | 1.780 | 32,600 | -0.04(-2.20%) |
Mar 21, 2024 | 1.740 | 1.930 | 1.734 | 1.820 | 126,256 | +0.13(+7.69%) |
Mar 20, 2024 | 1.680 | 1.690 | 1.610 | 1.690 | 47,270 | +0.04(+2.42%) |
Mar 19, 2024 | 1.700 | 1.725 | 1.610 | 1.650 | 61,167 | -0.05(-2.94%) |
Mar 18, 2024 | 1.650 | 1.747 | 1.640 | 1.700 | 48,714 | +0.04(+2.41%) |
Mar 15, 2024 | 1.740 | 1.798 | 1.660 | 1.660 | 111,822 | -0.14(-7.78%) |
Mar 14, 2024 | 1.890 | 1.980 | 1.740 | 1.800 | 45,670 | -0.06(-3.23%) |
Mar 13, 2024 | 1.920 | 1.999 | 1.860 | 1.860 | 39,948 | -0.07(-3.63%) |
Mar 12, 2024 | 2.040 | 2.090 | 1.910 | 1.930 | 111,442 | -0.13(-6.31%) |
Mar 11, 2024 | 1.990 | 2.190 | 1.961 | 2.060 | 72,788 | +0.07(+3.52%) |
Mar 08, 2024 | 2.010 | 2.100 | 1.980 | 1.990 | 59,194 | -0.03(-1.49%) |
Mar 07, 2024 | 2.050 | 2.098 | 2.000 | 2.020 | 34,602 | +0.02(+1.00%) |
Mar 06, 2024 | 1.910 | 2.080 | 1.910 | 2.000 | 46,284 | +0.09(+4.71%) |
Mar 05, 2024 | 1.990 | 1.990 | 1.810 | 1.910 | 54,233 | -0.07(-3.54%) |
Mar 04, 2024 | 2.050 | 2.090 | 1.930 | 1.980 | 52,396 | -0.07(-3.41%) |
Mar 01, 2024 | 2.090 | 2.175 | 2.020 | 2.050 | 50,222 | -0.05(-2.38%) |
Feb 29, 2024 | 2.160 | 2.250 | 2.100 | 2.100 | 57,477 | -0.05(-2.33%) |
Feb 28, 2024 | 2.180 | 2.180 | 2.010 | 2.150 | 31,560 | +0.01(+0.47%) |
Feb 27, 2024 | 2.200 | 2.200 | 2.080 | 2.140 | 45,235 | -0.03(-1.61%) |
Feb 26, 2024 | 2.050 | 2.240 | 2.050 | 2.175 | 51,278 | +0.17(+8.48%) |
Feb 23, 2024 | 2.070 | 2.130 | 1.880 | 2.005 | 51,692 | -0.02(-1.23%) |
Feb 22, 2024 | 2.260 | 2.320 | 2.030 | 2.030 | 63,964 | -0.15(-6.88%) |
Feb 21, 2024 | 2.300 | 2.440 | 2.090 | 2.180 | 52,257 | -0.09(-3.96%) |
Feb 20, 2024 | 2.510 | 2.579 | 2.180 | 2.270 | 101,394 | -0.15(-6.20%) |
Feb 16, 2024 | 2.130 | 2.580 | 2.100 | 2.420 | 365,565 | -0.14(-5.47%) |
Feb 15, 2024 | 1.940 | 2.750 | 1.940 | 2.560 | 776,224 | +0.62(+32.30%) |
Feb 14, 2024 | 1.900 | 1.940 | 1.850 | 1.935 | 47,880 | +0.10(+5.74%) |
Feb 13, 2024 | 1.890 | 1.910 | 1.825 | 1.830 | 19,529 | -0.06(-3.17%) |
Feb 12, 2024 | 1.740 | 1.900 | 1.735 | 1.890 | 47,502 | +0.15(+8.62%) |
Feb 09, 2024 | 1.700 | 1.750 | 1.688 | 1.740 | 25,433 | +0.06(+3.57%) |
Feb 08, 2024 | 1.690 | 1.734 | 1.650 | 1.680 | 37,777 | +0.00(+0.30%) |
Feb 07, 2024 | 1.690 | 1.690 | 1.640 | 1.675 | 19,672 | +0.03(+1.52%) |
Feb 06, 2024 | 1.680 | 1.680 | 1.635 | 1.650 | 13,208 | +0.03(+1.85%) |
Feb 05, 2024 | 1.660 | 1.675 | 1.600 | 1.620 | 27,609 | -0.04(-2.41%) |
Feb 02, 2024 | 1.750 | 1.750 | 1.650 | 1.660 | 26,646 | -0.07(-4.05%) |