Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.840 | 1.980 | 1.810 | 1.960 | 183,193 | +0.15(+8.29%) |
Apr 29, 2024 | 1.760 | 1.810 | 1.650 | 1.810 | 194,640 | +0.01(+0.56%) |
Apr 26, 2024 | 1.790 | 1.819 | 1.750 | 1.800 | 58,021 | +0.00(+0.00%) |
Apr 25, 2024 | 1.920 | 1.950 | 1.780 | 1.800 | 86,238 | -0.13(-6.74%) |
Apr 24, 2024 | 1.870 | 2.030 | 1.860 | 1.930 | 103,910 | +0.03(+1.58%) |
Apr 23, 2024 | 2.000 | 2.020 | 1.850 | 1.900 | 117,092 | -0.10(-5.00%) |
Apr 22, 2024 | 2.040 | 2.110 | 1.970 | 2.000 | 315,124 | -0.06(-2.91%) |
Apr 19, 2024 | 1.910 | 2.109 | 1.900 | 2.060 | 453,749 | +0.16(+8.42%) |
Apr 18, 2024 | 1.670 | 1.945 | 1.650 | 1.900 | 255,663 | +0.23(+13.77%) |
Apr 17, 2024 | 1.660 | 1.710 | 1.618 | 1.670 | 130,998 | +0.06(+3.73%) |
Apr 16, 2024 | 1.450 | 1.680 | 1.360 | 1.610 | 269,981 | +0.18(+12.59%) |
Apr 15, 2024 | 1.610 | 1.610 | 1.358 | 1.430 | 241,975 | -0.16(-10.06%) |
Apr 12, 2024 | 1.750 | 1.760 | 1.450 | 1.590 | 488,883 | -0.14(-8.09%) |
Apr 11, 2024 | 1.730 | 1.760 | 1.660 | 1.730 | 78,593 | +0.03(+1.76%) |
Apr 10, 2024 | 1.795 | 1.795 | 1.681 | 1.700 | 141,024 | -0.08(-4.49%) |
Apr 09, 2024 | 1.800 | 1.820 | 1.780 | 1.780 | 68,017 | -0.04(-2.20%) |
Apr 08, 2024 | 1.800 | 1.830 | 1.760 | 1.820 | 110,917 | +0.07(+4.00%) |
Apr 05, 2024 | 1.750 | 1.810 | 1.740 | 1.750 | 84,878 | -0.03(-1.69%) |
Apr 04, 2024 | 1.800 | 1.830 | 1.730 | 1.780 | 263,820 | +0.07(+4.09%) |
Apr 03, 2024 | 1.630 | 1.730 | 1.620 | 1.710 | 136,812 | +0.05(+3.01%) |
Apr 02, 2024 | 1.750 | 1.780 | 1.580 | 1.660 | 437,659 | -0.05(-2.92%) |
Apr 01, 2024 | 1.900 | 1.910 | 1.650 | 1.710 | 582,725 | -0.19(-9.76%) |
Mar 28, 2024 | 2.000 | 2.000 | 1.890 | 1.895 | 228,582 | -0.01(-0.79%) |
Mar 27, 2024 | 2.200 | 2.200 | 1.910 | 1.910 | 697,300 | -0.27(-12.39%) |
Mar 26, 2024 | 2.220 | 2.280 | 2.140 | 2.180 | 230,061 | -0.04(-1.80%) |
Mar 25, 2024 | 2.330 | 2.400 | 2.150 | 2.220 | 929,021 | -0.46(-17.16%) |
Mar 22, 2024 | 2.690 | 2.700 | 2.614 | 2.680 | 124,073 | -0.01(-0.37%) |
Mar 21, 2024 | 2.550 | 2.700 | 2.530 | 2.690 | 280,795 | +0.16(+6.32%) |
Mar 20, 2024 | 2.440 | 2.530 | 2.410 | 2.530 | 127,968 | +0.13(+5.42%) |
Mar 19, 2024 | 2.470 | 2.470 | 2.400 | 2.400 | 85,069 | -0.01(-0.41%) |
Mar 18, 2024 | 2.700 | 2.700 | 2.400 | 2.410 | 215,292 | -0.24(-9.06%) |
Mar 15, 2024 | 2.460 | 2.650 | 2.420 | 2.650 | 275,151 | +0.10(+3.92%) |
Mar 14, 2024 | 2.700 | 2.760 | 2.430 | 2.550 | 239,678 | -0.15(-5.56%) |
Mar 13, 2024 | 2.520 | 2.850 | 2.487 | 2.700 | 538,453 | +0.22(+8.87%) |
Mar 12, 2024 | 2.460 | 2.500 | 2.430 | 2.480 | 55,467 | -0.01(-0.40%) |
Mar 11, 2024 | 2.410 | 2.610 | 2.390 | 2.490 | 203,920 | +0.09(+3.75%) |
Mar 08, 2024 | 2.380 | 2.540 | 2.380 | 2.400 | 170,612 | +0.02(+0.84%) |
Mar 07, 2024 | 2.360 | 2.420 | 2.330 | 2.380 | 118,028 | -0.01(-0.42%) |
Mar 06, 2024 | 2.480 | 2.480 | 2.270 | 2.390 | 222,761 | -0.12(-4.78%) |
Mar 05, 2024 | 2.500 | 2.581 | 2.440 | 2.510 | 150,204 | +0.01(+0.40%) |
Mar 04, 2024 | 2.570 | 2.570 | 2.360 | 2.500 | 167,032 | +0.12(+5.04%) |
Mar 01, 2024 | 2.410 | 2.410 | 2.320 | 2.380 | 107,602 | -0.02(-0.83%) |
Feb 29, 2024 | 2.540 | 2.540 | 2.400 | 2.400 | 207,777 | -0.09(-3.61%) |
Feb 28, 2024 | 2.630 | 2.660 | 2.394 | 2.490 | 463,652 | -0.11(-4.23%) |
Feb 27, 2024 | 2.550 | 2.610 | 2.460 | 2.600 | 240,787 | +0.12(+4.84%) |
Feb 26, 2024 | 2.320 | 2.550 | 2.320 | 2.480 | 279,469 | +0.12(+5.08%) |
Feb 23, 2024 | 2.220 | 2.370 | 2.200 | 2.360 | 191,967 | +0.09(+3.96%) |
Feb 22, 2024 | 2.320 | 2.323 | 2.240 | 2.270 | 89,193 | +0.01(+0.44%) |
Feb 21, 2024 | 2.250 | 2.290 | 2.230 | 2.260 | 67,749 | -0.02(-0.88%) |
Feb 20, 2024 | 2.430 | 2.457 | 2.270 | 2.280 | 125,600 | -0.14(-5.79%) |
Feb 16, 2024 | 2.320 | 2.420 | 2.270 | 2.420 | 131,803 | +0.12(+5.22%) |
Feb 15, 2024 | 2.640 | 2.690 | 2.110 | 2.300 | 786,209 | -0.34(-12.88%) |
Feb 14, 2024 | 2.590 | 2.650 | 2.430 | 2.640 | 419,425 | +0.21(+8.64%) |
Feb 13, 2024 | 2.450 | 2.480 | 2.330 | 2.430 | 270,867 | -0.17(-6.54%) |
Feb 12, 2024 | 2.300 | 2.600 | 2.280 | 2.600 | 567,400 | +0.31(+13.54%) |
Feb 09, 2024 | 2.300 | 2.350 | 2.210 | 2.290 | 462,451 | +0.14(+6.51%) |
Feb 08, 2024 | 2.140 | 2.220 | 2.100 | 2.150 | 211,295 | +0.06(+2.87%) |
Feb 07, 2024 | 2.050 | 2.115 | 1.965 | 2.090 | 286,882 | +0.05(+2.45%) |
Feb 06, 2024 | 2.090 | 2.090 | 2.000 | 2.040 | 167,315 | +0.02(+0.99%) |
Feb 05, 2024 | 2.190 | 2.190 | 2.000 | 2.020 | 213,184 | -0.10(-4.72%) |
Feb 02, 2024 | 2.200 | 2.200 | 2.050 | 2.120 | 149,862 | +0.01(+0.47%) |