Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.900 | 1.910 | 1.680 | 1.790 | 765,494 | -0.08(-4.28%) |
Apr 29, 2024 | 1.820 | 1.930 | 1.820 | 1.870 | 544,336 | +0.09(+5.06%) |
Apr 26, 2024 | 1.700 | 1.810 | 1.700 | 1.780 | 217,261 | +0.08(+4.71%) |
Apr 25, 2024 | 1.630 | 1.720 | 1.610 | 1.700 | 303,640 | +0.07(+4.29%) |
Apr 24, 2024 | 1.700 | 1.730 | 1.620 | 1.630 | 306,174 | -0.05(-2.98%) |
Apr 23, 2024 | 1.690 | 1.740 | 1.640 | 1.680 | 238,521 | +0.01(+0.60%) |
Apr 22, 2024 | 1.660 | 1.700 | 1.620 | 1.670 | 238,442 | -0.01(-0.60%) |
Apr 19, 2024 | 1.720 | 1.720 | 1.640 | 1.680 | 281,933 | -0.03(-1.75%) |
Apr 18, 2024 | 1.680 | 1.750 | 1.650 | 1.710 | 243,104 | +0.03(+1.79%) |
Apr 17, 2024 | 1.830 | 1.830 | 1.670 | 1.680 | 280,117 | -0.11(-6.41%) |
Apr 16, 2024 | 1.670 | 1.830 | 1.670 | 1.795 | 390,908 | +0.07(+4.36%) |
Apr 15, 2024 | 1.850 | 1.920 | 1.670 | 1.720 | 857,126 | -0.13(-7.03%) |
Apr 12, 2024 | 2.010 | 2.040 | 1.820 | 1.850 | 720,632 | -0.17(-8.42%) |
Apr 11, 2024 | 2.100 | 2.145 | 2.010 | 2.020 | 489,755 | -0.07(-3.35%) |
Apr 10, 2024 | 2.300 | 2.300 | 2.080 | 2.090 | 387,461 | -0.18(-7.93%) |
Apr 09, 2024 | 2.250 | 2.320 | 2.230 | 2.270 | 293,228 | +0.02(+0.89%) |
Apr 08, 2024 | 2.260 | 2.320 | 2.230 | 2.250 | 298,581 | +0.01(+0.45%) |
Apr 05, 2024 | 2.270 | 2.320 | 2.240 | 2.240 | 251,218 | +0.00(+0.00%) |
Apr 04, 2024 | 2.410 | 2.500 | 2.230 | 2.240 | 556,544 | -0.15(-6.28%) |
Apr 03, 2024 | 2.500 | 2.505 | 2.370 | 2.390 | 437,122 | -0.14(-5.53%) |
Apr 02, 2024 | 2.610 | 2.625 | 2.500 | 2.530 | 356,773 | -0.08(-3.07%) |
Apr 01, 2024 | 2.550 | 2.700 | 2.550 | 2.610 | 362,887 | +0.03(+1.16%) |
Mar 28, 2024 | 2.700 | 2.570 | 2.510 | 2.580 | 521,390 | -0.09(-3.37%) |
Mar 27, 2024 | 2.660 | 2.720 | 2.600 | 2.670 | 406,292 | +0.00(+0.00%) |
Mar 26, 2024 | 2.830 | 2.900 | 2.670 | 2.670 | 320,809 | -0.15(-5.32%) |
Mar 25, 2024 | 2.820 | 2.955 | 2.810 | 2.820 | 394,614 | -0.01(-0.35%) |
Mar 22, 2024 | 2.880 | 2.920 | 2.790 | 2.830 | 240,408 | -0.05(-1.74%) |
Mar 21, 2024 | 2.970 | 3.050 | 2.840 | 2.880 | 632,365 | -0.04(-1.37%) |
Mar 20, 2024 | 2.730 | 2.930 | 2.700 | 2.920 | 345,435 | +0.14(+5.04%) |
Mar 19, 2024 | 2.780 | 2.840 | 2.720 | 2.780 | 233,279 | -0.02(-0.71%) |
Mar 18, 2024 | 2.790 | 2.830 | 2.740 | 2.800 | 344,190 | +0.03(+1.08%) |
Mar 15, 2024 | 2.660 | 2.780 | 2.640 | 2.770 | 361,381 | +0.11(+4.14%) |
Mar 14, 2024 | 2.750 | 2.760 | 2.630 | 2.660 | 264,417 | -0.09(-3.27%) |
Mar 13, 2024 | 2.800 | 2.840 | 2.710 | 2.750 | 315,938 | -0.05(-1.79%) |
Mar 12, 2024 | 2.900 | 2.900 | 2.580 | 2.800 | 462,077 | -0.05(-1.75%) |
Mar 11, 2024 | 2.790 | 2.950 | 2.790 | 2.850 | 463,154 | +0.05(+1.79%) |
Mar 08, 2024 | 2.900 | 2.987 | 2.780 | 2.800 | 401,537 | -0.12(-4.11%) |
Mar 07, 2024 | 2.960 | 3.010 | 2.840 | 2.920 | 385,194 | +0.01(+0.34%) |
Mar 06, 2024 | 2.750 | 3.080 | 2.740 | 2.910 | 1,026,195 | +0.20(+7.38%) |
Mar 05, 2024 | 2.640 | 2.750 | 2.610 | 2.710 | 575,480 | +0.00(+0.00%) |
Mar 04, 2024 | 2.800 | 2.800 | 2.700 | 2.710 | 331,446 | -0.10(-3.56%) |
Mar 01, 2024 | 2.650 | 2.830 | 2.605 | 2.810 | 632,274 | +0.16(+6.04%) |
Feb 29, 2024 | 2.620 | 2.685 | 2.565 | 2.650 | 994,467 | +0.07(+2.71%) |
Feb 28, 2024 | 2.720 | 2.740 | 2.560 | 2.580 | 528,134 | -0.17(-6.18%) |
Feb 27, 2024 | 2.880 | 2.888 | 2.710 | 2.750 | 551,103 | -0.08(-2.83%) |
Feb 26, 2024 | 2.710 | 2.870 | 2.690 | 2.830 | 601,069 | +0.10(+3.66%) |
Feb 23, 2024 | 2.670 | 2.780 | 2.550 | 2.730 | 646,906 | +0.10(+3.80%) |
Feb 22, 2024 | 2.820 | 2.820 | 2.560 | 2.630 | 778,070 | -0.13(-4.71%) |
Feb 21, 2024 | 2.660 | 2.980 | 2.660 | 2.760 | 1,196,121 | +0.07(+2.60%) |
Feb 20, 2024 | 2.710 | 2.750 | 2.620 | 2.690 | 804,013 | -0.02(-0.74%) |
Feb 16, 2024 | 2.630 | 2.740 | 2.550 | 2.710 | 753,270 | +0.11(+4.23%) |
Feb 15, 2024 | 2.780 | 2.830 | 2.330 | 2.600 | 1,598,192 | -0.15(-5.45%) |
Feb 14, 2024 | 2.660 | 2.920 | 2.560 | 2.750 | 1,381,487 | +0.10(+3.58%) |
Feb 13, 2024 | 2.540 | 2.881 | 2.443 | 2.655 | 1,832,145 | +0.04(+1.72%) |
Feb 12, 2024 | 2.180 | 2.690 | 2.180 | 2.610 | 2,411,476 | +0.40(+18.10%) |
Feb 09, 2024 | 2.070 | 2.250 | 2.000 | 2.210 | 1,657,955 | -0.04(-1.78%) |
Feb 08, 2024 | 2.200 | 2.270 | 2.110 | 2.250 | 2,434,034 | +0.15(+6.89%) |
Feb 07, 2024 | 2.150 | 2.150 | 2.010 | 2.105 | 738,730 | -0.06(-2.55%) |
Feb 06, 2024 | 2.060 | 2.190 | 1.923 | 2.160 | 1,173,507 | +0.12(+5.88%) |
Feb 05, 2024 | 1.980 | 2.100 | 1.890 | 2.040 | 1,102,803 | +0.01(+0.49%) |
Feb 02, 2024 | 2.040 | 2.140 | 1.880 | 2.030 | 1,689,759 | -0.10(-4.69%) |