Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.520 | 1.640 | 1.510 | 1.600 | 45,960 | +0.04(+2.56%) |
Apr 29, 2024 | 1.630 | 1.670 | 1.500 | 1.560 | 127,844 | -0.04(-2.50%) |
Apr 26, 2024 | 1.480 | 1.630 | 1.480 | 1.600 | 60,400 | +0.10(+7.02%) |
Apr 25, 2024 | 1.530 | 1.540 | 1.470 | 1.495 | 33,358 | -0.03(-2.29%) |
Apr 24, 2024 | 1.450 | 1.540 | 1.450 | 1.530 | 21,048 | +0.04(+2.68%) |
Apr 23, 2024 | 1.450 | 1.510 | 1.440 | 1.490 | 73,690 | +0.03(+2.05%) |
Apr 22, 2024 | 1.460 | 1.470 | 1.390 | 1.460 | 55,681 | +0.00(+0.00%) |
Apr 19, 2024 | 1.420 | 1.490 | 1.391 | 1.460 | 21,832 | +0.06(+4.29%) |
Apr 18, 2024 | 1.490 | 1.490 | 1.380 | 1.400 | 35,016 | -0.04(-2.78%) |
Apr 17, 2024 | 1.440 | 1.487 | 1.380 | 1.440 | 54,350 | +0.01(+0.70%) |
Apr 16, 2024 | 1.410 | 1.460 | 1.380 | 1.430 | 48,140 | +0.00(+0.00%) |
Apr 15, 2024 | 1.560 | 1.580 | 1.400 | 1.430 | 132,462 | -0.11(-7.14%) |
Apr 12, 2024 | 1.560 | 1.570 | 1.510 | 1.540 | 54,952 | -0.02(-1.28%) |
Apr 11, 2024 | 1.640 | 1.640 | 1.520 | 1.560 | 56,397 | +0.00(+0.00%) |
Apr 10, 2024 | 1.660 | 1.670 | 1.550 | 1.560 | 90,188 | -0.09(-5.29%) |
Apr 09, 2024 | 1.550 | 1.660 | 1.540 | 1.647 | 80,944 | +0.10(+6.26%) |
Apr 08, 2024 | 1.560 | 1.570 | 1.510 | 1.550 | 35,794 | +0.01(+0.65%) |
Apr 05, 2024 | 1.540 | 1.560 | 1.500 | 1.540 | 45,654 | -0.01(-0.89%) |
Apr 04, 2024 | 1.680 | 1.690 | 1.550 | 1.554 | 76,929 | -0.04(-2.27%) |
Apr 03, 2024 | 1.590 | 1.610 | 1.550 | 1.590 | 96,930 | -0.01(-0.63%) |
Apr 02, 2024 | 1.670 | 1.670 | 1.554 | 1.600 | 79,727 | -0.07(-4.19%) |
Apr 01, 2024 | 1.670 | 1.690 | 1.637 | 1.670 | 28,716 | +0.02(+1.21%) |
Mar 28, 2024 | 1.570 | 1.710 | 1.560 | 1.650 | 99,713 | +0.09(+5.77%) |
Mar 27, 2024 | 1.520 | 1.565 | 1.500 | 1.560 | 54,368 | +0.05(+3.31%) |
Mar 26, 2024 | 1.600 | 1.600 | 1.500 | 1.510 | 98,679 | -0.03(-1.95%) |
Mar 25, 2024 | 1.560 | 1.654 | 1.500 | 1.540 | 84,106 | -0.04(-2.53%) |
Mar 22, 2024 | 1.580 | 1.740 | 1.500 | 1.580 | 226,276 | -0.08(-4.82%) |
Mar 21, 2024 | 1.740 | 1.782 | 1.620 | 1.660 | 108,518 | -0.09(-5.14%) |
Mar 20, 2024 | 1.670 | 1.780 | 1.630 | 1.750 | 131,162 | +0.06(+3.55%) |
Mar 19, 2024 | 1.790 | 1.790 | 1.650 | 1.690 | 128,593 | -0.06(-3.32%) |
Mar 18, 2024 | 1.830 | 1.840 | 1.730 | 1.748 | 215,275 | -0.04(-2.35%) |
Mar 15, 2024 | 1.820 | 1.900 | 1.780 | 1.790 | 24,197 | -0.03(-1.65%) |
Mar 14, 2024 | 1.920 | 1.920 | 1.770 | 1.820 | 60,991 | -0.09(-4.71%) |
Mar 13, 2024 | 1.850 | 1.920 | 1.810 | 1.910 | 34,556 | +0.10(+5.52%) |
Mar 12, 2024 | 1.760 | 1.889 | 1.753 | 1.810 | 27,295 | +0.03(+1.69%) |
Mar 11, 2024 | 1.740 | 1.790 | 1.715 | 1.780 | 100,273 | +0.07(+4.09%) |
Mar 08, 2024 | 1.820 | 1.830 | 1.700 | 1.710 | 114,102 | -0.11(-6.04%) |
Mar 07, 2024 | 1.800 | 1.875 | 1.780 | 1.820 | 28,341 | +0.02(+1.11%) |
Mar 06, 2024 | 1.830 | 1.880 | 1.781 | 1.800 | 60,505 | -0.03(-1.64%) |
Mar 05, 2024 | 1.800 | 1.970 | 1.800 | 1.830 | 171,157 | +0.04(+2.23%) |
Mar 04, 2024 | 1.820 | 1.830 | 1.760 | 1.790 | 43,417 | -0.01(-0.56%) |
Mar 01, 2024 | 1.850 | 1.850 | 1.770 | 1.800 | 58,805 | -0.01(-0.55%) |
Feb 29, 2024 | 1.830 | 1.880 | 1.760 | 1.810 | 46,326 | +0.01(+0.56%) |
Feb 28, 2024 | 1.850 | 1.988 | 1.770 | 1.800 | 66,942 | -0.05(-2.70%) |
Feb 27, 2024 | 1.930 | 1.945 | 1.840 | 1.850 | 70,708 | -0.11(-5.61%) |
Feb 26, 2024 | 1.930 | 1.980 | 1.900 | 1.960 | 25,775 | -0.02(-1.01%) |
Feb 23, 2024 | 1.920 | 2.000 | 1.880 | 1.980 | 25,501 | +0.02(+1.02%) |
Feb 22, 2024 | 1.920 | 1.980 | 1.862 | 1.960 | 34,303 | +0.03(+1.55%) |
Feb 21, 2024 | 1.990 | 2.059 | 1.900 | 1.930 | 38,008 | -0.02(-1.03%) |
Feb 20, 2024 | 1.940 | 2.070 | 1.940 | 1.950 | 37,307 | -0.08(-3.94%) |
Feb 16, 2024 | 1.970 | 2.080 | 1.970 | 2.030 | 50,679 | +0.08(+4.10%) |
Feb 15, 2024 | 1.990 | 2.015 | 1.920 | 1.950 | 30,925 | +0.01(+0.78%) |
Feb 14, 2024 | 2.060 | 2.120 | 1.918 | 1.935 | 102,789 | -0.04(-2.27%) |
Feb 13, 2024 | 1.990 | 2.050 | 1.840 | 1.980 | 103,632 | -0.04(-1.98%) |
Feb 12, 2024 | 1.800 | 2.110 | 1.800 | 2.020 | 120,216 | +0.23(+12.85%) |
Feb 09, 2024 | 1.850 | 1.900 | 1.780 | 1.790 | 210,770 | -0.07(-3.76%) |
Feb 08, 2024 | 1.900 | 1.918 | 1.860 | 1.860 | 25,420 | -0.01(-0.53%) |
Feb 07, 2024 | 1.910 | 1.979 | 1.860 | 1.870 | 16,831 | -0.03(-1.58%) |
Feb 06, 2024 | 1.920 | 1.988 | 1.850 | 1.900 | 43,686 | +0.05(+2.70%) |
Feb 05, 2024 | 2.020 | 2.020 | 1.850 | 1.850 | 81,508 | -0.13(-6.57%) |
Feb 02, 2024 | 2.000 | 2.050 | 1.960 | 1.980 | 24,549 | -0.02(-1.00%) |