Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.140 | 2.170 | 2.050 | 2.140 | 23,544 | +0.03(+1.42%) |
Apr 29, 2024 | 2.070 | 2.140 | 1.890 | 2.110 | 267,294 | +0.36(+20.57%) |
Apr 26, 2024 | 1.740 | 1.750 | 1.740 | 1.750 | 574 | -0.03(-1.69%) |
Apr 25, 2024 | 1.810 | 1.970 | 1.780 | 1.780 | 17,714 | +0.02(+1.14%) |
Apr 24, 2024 | 1.720 | 1.820 | 1.670 | 1.760 | 27,372 | -0.06(-3.30%) |
Apr 23, 2024 | 1.850 | 1.850 | 1.820 | 1.820 | 950 | -0.04(-2.15%) |
Apr 22, 2024 | 1.780 | 1.890 | 1.780 | 1.860 | 2,266 | +0.04(+2.20%) |
Apr 19, 2024 | 1.820 | 1.870 | 1.820 | 1.820 | 6,803 | -0.05(-2.93%) |
Apr 18, 2024 | 1.900 | 1.900 | 1.875 | 1.875 | 1,247 | -0.01(-0.79%) |
Apr 17, 2024 | 1.820 | 1.980 | 1.820 | 1.890 | 29,192 | +0.07(+3.85%) |
Apr 16, 2024 | 1.950 | 2.015 | 1.800 | 1.820 | 48,087 | -0.05(-2.67%) |
Apr 15, 2024 | 2.030 | 2.030 | 1.870 | 1.870 | 18,309 | -0.16(-7.88%) |
Apr 12, 2024 | 2.110 | 2.110 | 1.960 | 2.030 | 26,760 | -0.06(-2.87%) |
Apr 11, 2024 | 2.060 | 2.090 | 1.910 | 2.090 | 3,848 | +0.03(+1.46%) |
Apr 10, 2024 | 2.040 | 2.100 | 2.020 | 2.060 | 15,233 | +0.04(+1.98%) |
Apr 09, 2024 | 2.070 | 2.070 | 2.020 | 2.020 | 7,138 | -0.07(-3.35%) |
Apr 08, 2024 | 2.180 | 2.180 | 2.070 | 2.090 | 9,182 | +0.02(+0.97%) |
Apr 05, 2024 | 2.080 | 2.110 | 2.050 | 2.070 | 4,982 | -0.06(-2.82%) |
Apr 04, 2024 | 2.200 | 2.200 | 1.990 | 2.130 | 61,152 | +0.12(+5.97%) |
Apr 03, 2024 | 1.960 | 2.140 | 1.910 | 2.010 | 88,646 | +0.09(+4.69%) |
Apr 02, 2024 | 1.830 | 1.970 | 1.710 | 1.920 | 27,537 | +0.01(+0.52%) |
Apr 01, 2024 | 1.910 | 1.990 | 1.876 | 1.910 | 18,231 | -0.03(-1.55%) |
Mar 28, 2024 | 1.570 | 2.250 | 1.570 | 1.940 | 340,298 | +0.32(+19.75%) |
Mar 27, 2024 | 1.650 | 1.700 | 1.620 | 1.620 | 9,945 | -0.03(-1.82%) |
Mar 26, 2024 | 1.570 | 1.650 | 1.570 | 1.650 | 2,486 | +0.02(+1.23%) |
Mar 25, 2024 | 1.700 | 1.700 | 1.582 | 1.630 | 2,568 | -0.06(-3.55%) |
Mar 22, 2024 | 1.700 | 1.700 | 1.610 | 1.690 | 2,640 | -0.01(-0.59%) |
Mar 21, 2024 | 1.680 | 1.700 | 1.640 | 1.700 | 11,772 | +0.06(+3.66%) |
Mar 20, 2024 | 1.520 | 1.680 | 1.510 | 1.640 | 27,958 | +0.05(+3.14%) |
Mar 19, 2024 | 1.650 | 1.650 | 1.500 | 1.590 | 25,356 | -0.08(-4.79%) |
Mar 18, 2024 | 1.750 | 1.780 | 1.640 | 1.670 | 33,335 | -0.09(-5.11%) |
Mar 15, 2024 | 1.770 | 1.780 | 1.710 | 1.760 | 17,680 | -0.03(-1.68%) |
Mar 14, 2024 | 1.800 | 1.850 | 1.670 | 1.790 | 22,452 | -0.09(-4.79%) |
Mar 13, 2024 | 1.850 | 1.915 | 1.820 | 1.880 | 13,005 | -0.06(-3.09%) |
Mar 12, 2024 | 2.000 | 2.000 | 1.880 | 1.940 | 3,572 | -0.03(-1.52%) |
Mar 11, 2024 | 1.710 | 2.040 | 1.710 | 1.970 | 48,563 | +0.19(+10.67%) |
Mar 08, 2024 | 1.820 | 1.880 | 1.770 | 1.780 | 42,917 | -0.10(-5.32%) |
Mar 07, 2024 | 1.830 | 1.970 | 1.820 | 1.880 | 43,465 | +0.02(+1.08%) |
Mar 06, 2024 | 2.000 | 2.090 | 1.860 | 1.860 | 89,669 | -0.14(-7.00%) |
Mar 05, 2024 | 1.300 | 2.140 | 1.300 | 2.000 | 2,014,146 | +0.63(+46.18%) |
Mar 04, 2024 | 1.340 | 1.394 | 1.340 | 1.368 | 3,821 | +0.05(+3.64%) |
Mar 01, 2024 | 1.540 | 1.540 | 1.320 | 1.320 | 335,248 | -0.16(-10.80%) |
Feb 29, 2024 | 1.470 | 1.520 | 1.450 | 1.480 | 21,295 | +0.02(+1.37%) |
Feb 28, 2024 | 1.480 | 1.481 | 1.460 | 1.460 | 15,085 | -0.04(-2.67%) |
Feb 27, 2024 | 1.520 | 1.570 | 1.470 | 1.500 | 14,120 | -0.08(-5.06%) |
Feb 26, 2024 | 1.460 | 1.620 | 1.440 | 1.580 | 10,432 | +0.06(+3.95%) |
Feb 23, 2024 | 1.460 | 1.570 | 1.457 | 1.520 | 37,894 | +0.05(+3.40%) |
Feb 22, 2024 | 1.460 | 1.580 | 1.460 | 1.470 | 10,106 | -0.01(-0.68%) |
Feb 21, 2024 | 1.590 | 1.620 | 1.471 | 1.480 | 64,498 | -0.17(-10.30%) |
Feb 20, 2024 | 1.350 | 1.690 | 1.300 | 1.650 | 201,239 | +0.22(+15.38%) |
Feb 16, 2024 | 1.490 | 1.496 | 1.408 | 1.430 | 37,123 | -0.02(-1.38%) |
Feb 15, 2024 | 1.400 | 1.490 | 1.330 | 1.450 | 29,762 | +0.04(+3.20%) |
Feb 14, 2024 | 1.360 | 1.430 | 1.360 | 1.405 | 50,948 | +0.21(+17.08%) |
Feb 13, 2024 | 1.350 | 1.360 | 1.200 | 1.200 | 35,936 | -0.14(-10.45%) |
Feb 12, 2024 | 1.350 | 1.350 | 1.300 | 1.340 | 5,701 | +0.04(+3.08%) |
Feb 09, 2024 | 1.310 | 1.310 | 1.300 | 1.300 | 5,548 | -0.03(-2.26%) |
Feb 08, 2024 | 1.300 | 1.375 | 1.300 | 1.330 | 11,679 | +0.01(+0.76%) |
Feb 07, 2024 | 1.320 | 1.375 | 1.320 | 1.320 | 14,744 | -0.04(-2.94%) |
Feb 06, 2024 | 1.310 | 1.405 | 1.300 | 1.360 | 10,039 | -0.04(-2.86%) |
Feb 05, 2024 | 1.460 | 1.476 | 1.360 | 1.400 | 10,552 | -0.01(-0.71%) |
Feb 02, 2024 | 1.430 | 1.450 | 1.410 | 1.410 | 5,947 | -0.04(-2.76%) |