Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.120 | 2.265 | 2.120 | 2.260 | 447,707 | +0.21(+10.24%) |
Apr 25, 2024 | 2.050 | 2.100 | 2.020 | 2.050 | 151,669 | -0.03(-1.44%) |
Apr 24, 2024 | 2.100 | 2.135 | 2.035 | 2.080 | 620,681 | +0.02(+0.97%) |
Apr 23, 2024 | 2.060 | 2.190 | 2.050 | 2.060 | 308,116 | +0.00(+0.00%) |
Apr 22, 2024 | 1.870 | 2.110 | 1.863 | 2.060 | 298,964 | +0.14(+7.29%) |
Apr 19, 2024 | 2.000 | 2.030 | 1.920 | 1.920 | 294,815 | -0.11(-5.42%) |
Apr 18, 2024 | 2.050 | 2.090 | 2.000 | 2.030 | 252,742 | -0.02(-0.98%) |
Apr 17, 2024 | 2.210 | 2.265 | 2.040 | 2.050 | 636,166 | -0.13(-5.96%) |
Apr 16, 2024 | 2.260 | 2.280 | 2.158 | 2.180 | 531,706 | -0.10(-4.39%) |
Apr 15, 2024 | 2.160 | 2.400 | 2.127 | 2.280 | 931,014 | +0.08(+3.64%) |
Apr 12, 2024 | 2.370 | 2.383 | 2.150 | 2.200 | 616,214 | -0.19(-7.95%) |
Apr 11, 2024 | 2.220 | 2.440 | 2.130 | 2.390 | 790,909 | +0.19(+8.64%) |
Apr 10, 2024 | 2.240 | 2.380 | 2.140 | 2.200 | 963,551 | -0.07(-3.08%) |
Apr 09, 2024 | 1.840 | 2.290 | 1.840 | 2.270 | 1,831,201 | +0.47(+26.11%) |
Apr 08, 2024 | 1.920 | 1.936 | 1.790 | 1.800 | 337,722 | -0.12(-6.25%) |
Apr 05, 2024 | 1.930 | 2.005 | 1.850 | 1.920 | 389,990 | +0.00(+0.00%) |
Apr 04, 2024 | 1.700 | 2.080 | 1.685 | 1.920 | 1,786,070 | +0.28(+17.07%) |
Apr 03, 2024 | 1.660 | 1.690 | 1.610 | 1.640 | 569,170 | -0.04(-2.38%) |
Apr 02, 2024 | 1.740 | 1.750 | 1.650 | 1.680 | 320,048 | -0.08(-4.55%) |
Apr 01, 2024 | 1.690 | 1.790 | 1.690 | 1.760 | 143,609 | +0.08(+4.76%) |
Mar 28, 2024 | 1.680 | 1.765 | 1.680 | 1.680 | 172,539 | -0.02(-1.18%) |
Mar 27, 2024 | 1.690 | 1.715 | 1.660 | 1.700 | 151,699 | +0.00(+0.00%) |
Mar 26, 2024 | 1.710 | 1.750 | 1.671 | 1.700 | 567,282 | -0.03(-1.73%) |
Mar 25, 2024 | 1.670 | 1.730 | 1.660 | 1.730 | 298,672 | +0.05(+2.98%) |
Mar 22, 2024 | 1.710 | 1.740 | 1.670 | 1.680 | 220,891 | -0.06(-3.45%) |
Mar 21, 2024 | 1.710 | 1.750 | 1.690 | 1.740 | 225,756 | +0.03(+1.75%) |
Mar 20, 2024 | 1.730 | 1.802 | 1.670 | 1.710 | 576,281 | -0.04(-2.29%) |
Mar 19, 2024 | 1.680 | 1.780 | 1.660 | 1.750 | 366,159 | +0.03(+1.74%) |
Mar 18, 2024 | 1.620 | 1.760 | 1.600 | 1.720 | 705,531 | -0.06(-3.37%) |
Mar 15, 2024 | 1.880 | 1.920 | 1.735 | 1.780 | 2,224,314 | -0.10(-5.32%) |
Mar 14, 2024 | 1.970 | 1.970 | 1.820 | 1.880 | 360,015 | -0.09(-4.57%) |
Mar 13, 2024 | 1.870 | 1.990 | 1.850 | 1.970 | 399,681 | +0.08(+4.23%) |
Mar 12, 2024 | 1.910 | 1.910 | 1.835 | 1.890 | 348,931 | +0.02(+1.07%) |
Mar 11, 2024 | 1.780 | 2.000 | 1.780 | 1.870 | 705,745 | +0.14(+8.09%) |
Mar 08, 2024 | 1.710 | 1.812 | 1.710 | 1.730 | 218,844 | -0.02(-1.14%) |
Mar 07, 2024 | 1.720 | 1.770 | 1.705 | 1.750 | 192,206 | +0.02(+1.16%) |
Mar 06, 2024 | 1.670 | 1.755 | 1.660 | 1.730 | 211,666 | +0.09(+5.49%) |
Mar 05, 2024 | 1.690 | 1.690 | 1.630 | 1.640 | 211,459 | -0.06(-3.53%) |
Mar 04, 2024 | 1.770 | 1.790 | 1.700 | 1.700 | 379,358 | -0.11(-6.08%) |
Mar 01, 2024 | 1.850 | 1.856 | 1.760 | 1.810 | 188,219 | -0.03(-1.63%) |
Feb 29, 2024 | 1.840 | 1.900 | 1.800 | 1.840 | 182,971 | +0.04(+2.22%) |
Feb 28, 2024 | 1.770 | 1.855 | 1.680 | 1.800 | 315,003 | -0.02(-1.10%) |
Feb 27, 2024 | 1.760 | 1.830 | 1.760 | 1.820 | 287,703 | +0.07(+4.00%) |
Feb 26, 2024 | 1.730 | 1.809 | 1.720 | 1.750 | 362,143 | +0.04(+2.34%) |
Feb 23, 2024 | 1.790 | 1.790 | 1.680 | 1.710 | 322,960 | -0.04(-2.29%) |
Feb 22, 2024 | 1.840 | 1.840 | 1.730 | 1.750 | 298,883 | -0.08(-4.37%) |
Feb 21, 2024 | 1.920 | 1.970 | 1.820 | 1.830 | 195,849 | -0.08(-4.19%) |
Feb 20, 2024 | 1.930 | 1.930 | 1.820 | 1.910 | 268,324 | -0.02(-1.04%) |
Feb 16, 2024 | 2.020 | 2.020 | 1.890 | 1.930 | 427,317 | +0.03(+1.58%) |
Feb 15, 2024 | 1.840 | 1.915 | 1.815 | 1.900 | 277,292 | +0.11(+6.15%) |
Feb 14, 2024 | 1.720 | 1.815 | 1.720 | 1.790 | 196,579 | +0.09(+5.29%) |
Feb 13, 2024 | 1.760 | 1.760 | 1.670 | 1.700 | 251,733 | -0.11(-6.08%) |
Feb 12, 2024 | 1.690 | 1.835 | 1.685 | 1.810 | 251,195 | +0.12(+7.10%) |
Feb 09, 2024 | 1.690 | 1.700 | 1.620 | 1.690 | 241,556 | +0.00(+0.00%) |
Feb 08, 2024 | 1.680 | 1.690 | 1.620 | 1.690 | 173,295 | -0.02(-1.17%) |
Feb 07, 2024 | 1.700 | 1.750 | 1.670 | 1.710 | 233,198 | -0.05(-2.84%) |
Feb 06, 2024 | 1.710 | 1.780 | 1.680 | 1.760 | 257,086 | +0.13(+7.98%) |
Feb 05, 2024 | 1.700 | 1.720 | 1.565 | 1.630 | 542,973 | -0.06(-3.55%) |
Feb 02, 2024 | 1.730 | 1.740 | 1.670 | 1.690 | 194,210 | -0.06(-3.43%) |