Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.460 | 1.460 | 1.400 | 1.430 | 72,272 | +0.00(+0.00%) |
Apr 29, 2024 | 1.390 | 1.479 | 1.350 | 1.430 | 112,897 | +0.06(+4.38%) |
Apr 26, 2024 | 1.280 | 1.400 | 1.260 | 1.370 | 98,162 | +0.12(+9.16%) |
Apr 25, 2024 | 1.340 | 1.340 | 1.220 | 1.255 | 171,951 | -0.08(-5.64%) |
Apr 24, 2024 | 1.300 | 1.373 | 1.300 | 1.330 | 159,027 | +0.02(+1.53%) |
Apr 23, 2024 | 1.300 | 1.334 | 1.260 | 1.310 | 156,646 | -0.02(-1.50%) |
Apr 22, 2024 | 1.360 | 1.380 | 1.274 | 1.330 | 147,732 | -0.03(-2.21%) |
Apr 19, 2024 | 1.450 | 1.470 | 1.330 | 1.360 | 191,318 | -0.12(-8.11%) |
Apr 18, 2024 | 1.400 | 1.580 | 1.400 | 1.480 | 458,945 | -0.08(-5.13%) |
Apr 17, 2024 | 1.440 | 1.680 | 1.380 | 1.560 | 1,597,302 | +0.02(+1.30%) |
Apr 16, 2024 | 1.740 | 2.170 | 1.400 | 1.540 | 61,435,260 | +0.27(+21.26%) |
Apr 15, 2024 | 1.310 | 1.310 | 1.260 | 1.270 | 47,969 | -0.02(-1.55%) |
Apr 12, 2024 | 1.360 | 1.380 | 1.290 | 1.290 | 39,539 | -0.11(-7.86%) |
Apr 11, 2024 | 1.410 | 1.413 | 1.360 | 1.400 | 24,613 | +0.00(+0.00%) |
Apr 10, 2024 | 1.390 | 1.470 | 1.380 | 1.400 | 181,608 | -0.03(-2.10%) |
Apr 09, 2024 | 1.440 | 1.460 | 1.400 | 1.430 | 45,168 | -0.05(-3.38%) |
Apr 08, 2024 | 1.400 | 1.540 | 1.380 | 1.480 | 202,709 | +0.06(+4.23%) |
Apr 05, 2024 | 1.400 | 1.440 | 1.380 | 1.420 | 132,145 | +0.04(+2.90%) |
Apr 04, 2024 | 1.390 | 1.480 | 1.340 | 1.380 | 686,430 | -0.01(-0.72%) |
Apr 03, 2024 | 1.410 | 1.456 | 1.330 | 1.390 | 47,657 | -0.08(-5.44%) |
Apr 02, 2024 | 1.500 | 1.500 | 1.430 | 1.470 | 54,098 | -0.04(-2.65%) |
Apr 01, 2024 | 1.530 | 1.540 | 1.450 | 1.510 | 111,938 | -0.11(-6.79%) |
Mar 28, 2024 | 1.480 | 1.610 | 1.610 | 1.620 | 401,595 | +0.17(+11.72%) |
Mar 27, 2024 | 1.480 | 1.480 | 1.410 | 1.450 | 60,369 | -0.02(-1.36%) |
Mar 26, 2024 | 1.420 | 1.470 | 1.370 | 1.470 | 65,965 | +0.07(+5.00%) |
Mar 25, 2024 | 1.420 | 1.480 | 1.390 | 1.400 | 60,950 | -0.02(-1.41%) |
Mar 22, 2024 | 1.470 | 1.470 | 1.410 | 1.420 | 29,840 | -0.03(-2.07%) |
Mar 21, 2024 | 1.420 | 1.450 | 1.380 | 1.450 | 67,063 | +0.02(+1.40%) |
Mar 20, 2024 | 1.380 | 1.430 | 1.350 | 1.430 | 139,890 | +0.05(+3.62%) |
Mar 19, 2024 | 1.350 | 1.410 | 1.230 | 1.380 | 308,941 | -0.36(-20.69%) |
Mar 18, 2024 | 1.680 | 1.740 | 1.620 | 1.740 | 177,899 | +0.09(+5.45%) |
Mar 15, 2024 | 1.730 | 1.740 | 1.650 | 1.650 | 51,234 | -0.05(-2.90%) |
Mar 14, 2024 | 1.700 | 1.749 | 1.610 | 1.699 | 115,774 | +0.09(+5.54%) |
Mar 13, 2024 | 1.750 | 1.799 | 1.530 | 1.610 | 137,397 | -0.14(-8.00%) |
Mar 12, 2024 | 2.070 | 2.070 | 1.750 | 1.750 | 279,067 | -0.29(-14.22%) |
Mar 11, 2024 | 1.910 | 2.190 | 1.830 | 2.040 | 712,332 | +0.21(+11.48%) |
Mar 08, 2024 | 1.630 | 1.850 | 1.610 | 1.830 | 597,897 | +0.19(+11.59%) |
Mar 07, 2024 | 1.580 | 1.720 | 1.575 | 1.640 | 130,413 | +0.07(+4.46%) |
Mar 06, 2024 | 1.650 | 1.650 | 1.510 | 1.570 | 116,953 | -0.04(-2.48%) |
Mar 05, 2024 | 1.750 | 1.750 | 1.610 | 1.610 | 68,900 | -0.14(-8.00%) |
Mar 04, 2024 | 1.820 | 1.820 | 1.690 | 1.750 | 189,834 | +0.07(+4.17%) |
Mar 01, 2024 | 1.620 | 1.700 | 1.595 | 1.680 | 75,853 | +0.10(+6.33%) |
Feb 29, 2024 | 1.600 | 1.640 | 1.531 | 1.580 | 82,670 | +0.05(+3.27%) |
Feb 28, 2024 | 1.500 | 1.570 | 1.500 | 1.530 | 101,532 | -0.02(-1.29%) |
Feb 27, 2024 | 1.590 | 1.640 | 1.450 | 1.550 | 88,559 | -0.03(-1.90%) |
Feb 26, 2024 | 1.540 | 1.590 | 1.520 | 1.580 | 102,616 | +0.05(+3.27%) |
Feb 23, 2024 | 1.660 | 1.671 | 1.500 | 1.530 | 141,729 | -0.18(-10.53%) |
Feb 22, 2024 | 1.650 | 1.800 | 1.630 | 1.710 | 257,295 | -0.04(-2.29%) |
Feb 21, 2024 | 1.690 | 1.760 | 1.580 | 1.750 | 339,807 | +0.00(+0.00%) |
Feb 20, 2024 | 1.710 | 2.000 | 1.520 | 1.750 | 8,816,012 | +0.22(+14.38%) |
Feb 16, 2024 | 1.580 | 1.580 | 1.490 | 1.530 | 117,768 | -0.04(-2.55%) |
Feb 15, 2024 | 1.540 | 1.680 | 1.360 | 1.570 | 270,279 | +0.04(+2.61%) |
Feb 14, 2024 | 1.520 | 1.690 | 1.430 | 1.530 | 223,928 | +0.05(+3.38%) |
Feb 13, 2024 | 1.670 | 1.670 | 1.420 | 1.480 | 1,660,707 | -0.19(-11.34%) |
Feb 12, 2024 | 1.910 | 2.300 | 1.500 | 1.669 | 1,362,375 | -0.17(-9.28%) |
Feb 09, 2024 | 1.810 | 1.860 | 1.745 | 1.840 | 99,064 | +0.06(+3.26%) |
Feb 08, 2024 | 1.650 | 1.782 | 1.590 | 1.782 | 136,998 | +0.00(+0.11%) |
Feb 07, 2024 | 1.800 | 1.800 | 1.520 | 1.780 | 125,999 | +0.03(+1.71%) |
Feb 06, 2024 | 1.610 | 1.800 | 1.510 | 1.750 | 714,652 | -1.30(-42.62%) |
Feb 05, 2024 | 3.880 | 3.890 | 3.030 | 3.050 | 94,728 | -1.12(-26.95%) |
Feb 02, 2024 | 4.050 | 4.360 | 4.050 | 4.175 | 13,726 | -0.12(-2.91%) |