Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.400 | 1.420 | 1.340 | 1.340 | 12,453 | -0.09(-6.36%) |
Apr 29, 2024 | 1.350 | 1.600 | 1.350 | 1.431 | 8,120 | +0.02(+1.49%) |
Apr 26, 2024 | 1.390 | 1.530 | 1.350 | 1.410 | 6,712 | +0.02(+1.44%) |
Apr 25, 2024 | 1.580 | 1.600 | 1.260 | 1.390 | 8,903 | -0.04(-2.80%) |
Apr 24, 2024 | 1.480 | 1.540 | 1.261 | 1.430 | 7,694 | +0.00(+0.00%) |
Apr 23, 2024 | 1.430 | 1.480 | 1.370 | 1.430 | 12,724 | +0.12(+9.58%) |
Apr 22, 2024 | 1.250 | 1.480 | 1.231 | 1.305 | 17,174 | -0.02(-1.81%) |
Apr 19, 2024 | 1.350 | 1.350 | 1.316 | 1.329 | 4,202 | -0.10(-7.20%) |
Apr 18, 2024 | 1.400 | 1.470 | 1.400 | 1.432 | 12,721 | +0.00(+0.14%) |
Apr 17, 2024 | 1.340 | 1.719 | 1.290 | 1.430 | 43,099 | +0.17(+13.50%) |
Apr 16, 2024 | 1.280 | 1.475 | 1.190 | 1.260 | 120,791 | -0.02(-1.56%) |
Apr 15, 2024 | 1.200 | 1.280 | 1.200 | 1.280 | 7,985 | +0.06(+4.92%) |
Apr 12, 2024 | 1.210 | 1.270 | 1.210 | 1.220 | 1,879 | -0.03(-2.01%) |
Apr 11, 2024 | 1.250 | 1.280 | 1.245 | 1.245 | 3,511 | +0.00(+0.06%) |
Apr 10, 2024 | 1.190 | 1.244 | 1.193 | 1.244 | 3,498 | +0.04(+2.96%) |
Apr 09, 2024 | 1.160 | 1.230 | 1.160 | 1.208 | 7,263 | +0.09(+7.89%) |
Apr 08, 2024 | 1.215 | 1.215 | 1.110 | 1.120 | 5,320 | -0.15(-11.66%) |
Apr 05, 2024 | 1.200 | 1.280 | 1.100 | 1.268 | 6,827 | -0.01(-0.95%) |
Apr 04, 2024 | 1.190 | 1.280 | 1.190 | 1.280 | 3,586 | +0.06(+4.92%) |
Apr 03, 2024 | 1.220 | 1.250 | 1.220 | 1.220 | 6,455 | -0.01(-0.41%) |
Apr 02, 2024 | 1.220 | 1.230 | 1.220 | 1.225 | 3,548 | +0.00(+0.11%) |
Apr 01, 2024 | 1.330 | 1.380 | 1.190 | 1.224 | 23,747 | -0.16(-11.33%) |
Mar 28, 2024 | 1.410 | 1.470 | 1.340 | 1.380 | 17,862 | -0.09(-6.12%) |
Mar 27, 2024 | 1.250 | 1.650 | 1.150 | 1.470 | 24,881 | +0.23(+18.55%) |
Mar 26, 2024 | 1.450 | 1.450 | 1.140 | 1.240 | 11,256 | -0.16(-11.43%) |
Mar 25, 2024 | 1.420 | 1.490 | 1.400 | 1.400 | 10,565 | -0.10(-6.67%) |
Mar 22, 2024 | 1.560 | 1.670 | 1.500 | 1.500 | 2,653 | -0.05(-3.23%) |
Mar 21, 2024 | 1.640 | 1.700 | 1.470 | 1.550 | 13,234 | -0.02(-1.27%) |
Mar 20, 2024 | 1.410 | 1.669 | 1.410 | 1.570 | 5,126 | -0.21(-11.79%) |
Mar 19, 2024 | 1.920 | 1.990 | 1.450 | 1.780 | 31,468 | -0.21(-10.56%) |
Mar 18, 2024 | 1.828 | 2.116 | 1.800 | 1.990 | 11,495 | +0.19(+10.56%) |
Mar 15, 2024 | 2.160 | 2.184 | 1.800 | 1.800 | 3,707 | -0.33(-15.49%) |
Mar 14, 2024 | 2.290 | 2.300 | 1.950 | 2.130 | 7,246 | -0.09(-4.05%) |
Mar 13, 2024 | 2.210 | 2.390 | 2.210 | 2.220 | 12,802 | -0.13(-5.53%) |
Mar 12, 2024 | 2.210 | 2.390 | 2.200 | 2.350 | 5,696 | +0.07(+3.07%) |
Mar 11, 2024 | 2.320 | 2.448 | 2.280 | 2.280 | 6,312 | -0.04(-1.72%) |
Mar 08, 2024 | 2.440 | 2.460 | 2.200 | 2.320 | 10,524 | -0.11(-4.55%) |
Mar 07, 2024 | 2.530 | 2.530 | 2.260 | 2.431 | 3,828 | -0.02(-0.79%) |
Mar 06, 2024 | 2.550 | 2.678 | 2.420 | 2.450 | 3,784 | +0.03(+1.24%) |
Mar 05, 2024 | 2.550 | 2.930 | 2.300 | 2.420 | 16,106 | -0.28(-10.37%) |
Mar 04, 2024 | 2.910 | 2.910 | 2.600 | 2.700 | 6,665 | -0.27(-8.95%) |
Mar 01, 2024 | 3.030 | 3.030 | 2.910 | 2.966 | 3,142 | -0.03(-1.15%) |
Feb 29, 2024 | 2.950 | 3.100 | 2.820 | 3.000 | 5,731 | +0.19(+6.62%) |
Feb 28, 2024 | 3.080 | 3.100 | 2.792 | 2.814 | 9,406 | -0.21(-6.83%) |
Feb 27, 2024 | 3.040 | 3.100 | 2.900 | 3.020 | 17,201 | -0.05(-1.63%) |
Feb 26, 2024 | 3.010 | 3.100 | 2.600 | 3.070 | 8,436 | +0.06(+1.99%) |
Feb 23, 2024 | 3.100 | 3.250 | 3.000 | 3.010 | 25,810 | -0.19(-5.94%) |
Feb 22, 2024 | 2.620 | 3.300 | 2.620 | 3.200 | 90,718 | +0.92(+40.35%) |
Feb 21, 2024 | 2.750 | 2.750 | 2.280 | 2.280 | 9,704 | -0.58(-20.22%) |
Feb 20, 2024 | 2.920 | 2.964 | 2.680 | 2.858 | 11,625 | -0.01(-0.42%) |
Feb 16, 2024 | 2.990 | 2.991 | 2.870 | 2.870 | 11,634 | -0.12(-4.01%) |
Feb 15, 2024 | 3.130 | 3.130 | 2.680 | 2.990 | 34,246 | -0.15(-4.78%) |
Feb 14, 2024 | 3.150 | 3.300 | 3.140 | 3.140 | 15,960 | -0.07(-2.33%) |
Feb 13, 2024 | 3.160 | 3.300 | 3.000 | 3.215 | 8,537 | +0.05(+1.74%) |
Feb 12, 2024 | 3.360 | 3.500 | 3.021 | 3.160 | 20,966 | -0.09(-2.77%) |
Feb 09, 2024 | 3.150 | 3.400 | 3.150 | 3.250 | 24,137 | +0.13(+4.17%) |
Feb 08, 2024 | 3.190 | 3.190 | 3.000 | 3.120 | 7,474 | -0.07(-2.19%) |
Feb 07, 2024 | 3.190 | 3.190 | 3.020 | 3.190 | 8,727 | +0.04(+1.27%) |
Feb 06, 2024 | 2.780 | 3.150 | 2.780 | 3.150 | 28,717 | +0.27(+9.38%) |
Feb 05, 2024 | 2.500 | 2.950 | 2.500 | 2.880 | 16,624 | +0.30(+11.63%) |
Feb 02, 2024 | 2.490 | 2.580 | 2.270 | 2.580 | 16,668 | +0.22(+9.32%) |