Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.950 | 1.950 | 1.870 | 1.880 | 201,198 | -0.07(-3.59%) |
Apr 29, 2024 | 1.900 | 2.000 | 1.900 | 1.950 | 417,532 | +0.07(+3.72%) |
Apr 26, 2024 | 1.870 | 1.935 | 1.840 | 1.880 | 284,394 | +0.00(+0.00%) |
Apr 25, 2024 | 1.880 | 1.920 | 1.830 | 1.880 | 327,172 | -0.06(-3.09%) |
Apr 24, 2024 | 1.900 | 1.960 | 1.881 | 1.940 | 351,419 | +0.05(+2.65%) |
Apr 23, 2024 | 1.820 | 1.930 | 1.810 | 1.890 | 285,371 | +0.07(+3.85%) |
Apr 22, 2024 | 1.810 | 1.890 | 1.790 | 1.820 | 350,203 | +0.01(+0.55%) |
Apr 19, 2024 | 1.780 | 1.820 | 1.740 | 1.810 | 438,251 | +0.03(+1.69%) |
Apr 18, 2024 | 1.790 | 1.858 | 1.750 | 1.780 | 464,740 | +0.01(+0.56%) |
Apr 17, 2024 | 1.810 | 1.850 | 1.740 | 1.770 | 625,497 | -0.01(-0.56%) |
Apr 16, 2024 | 1.820 | 1.840 | 1.770 | 1.780 | 349,389 | -0.04(-2.20%) |
Apr 15, 2024 | 1.940 | 1.940 | 1.820 | 1.820 | 548,130 | -0.08(-4.21%) |
Apr 12, 2024 | 1.960 | 1.970 | 1.900 | 1.900 | 370,582 | -0.09(-4.52%) |
Apr 11, 2024 | 1.900 | 2.005 | 1.900 | 1.990 | 439,372 | +0.05(+2.58%) |
Apr 10, 2024 | 1.970 | 1.990 | 1.880 | 1.940 | 486,986 | -0.04(-2.02%) |
Apr 09, 2024 | 2.030 | 2.050 | 1.970 | 1.980 | 1,339,709 | -0.04(-1.98%) |
Apr 08, 2024 | 1.920 | 2.040 | 1.920 | 2.020 | 608,779 | +0.11(+5.76%) |
Apr 05, 2024 | 1.920 | 1.950 | 1.895 | 1.910 | 511,690 | +0.00(+0.00%) |
Apr 04, 2024 | 1.990 | 2.020 | 1.910 | 1.910 | 534,641 | -0.03(-1.55%) |
Apr 03, 2024 | 1.990 | 2.030 | 1.920 | 1.940 | 573,969 | -0.06(-3.00%) |
Apr 02, 2024 | 2.020 | 2.035 | 1.955 | 2.000 | 1,121,397 | -0.03(-1.48%) |
Apr 01, 2024 | 2.180 | 2.180 | 2.030 | 2.030 | 708,557 | -0.14(-6.45%) |
Mar 28, 2024 | 2.130 | 2.200 | 2.115 | 2.170 | 634,994 | +0.07(+3.33%) |
Mar 27, 2024 | 2.090 | 2.150 | 2.080 | 2.100 | 500,333 | +0.04(+1.94%) |
Mar 26, 2024 | 2.140 | 2.150 | 2.020 | 2.060 | 935,384 | -0.06(-2.83%) |
Mar 25, 2024 | 2.150 | 2.240 | 2.120 | 2.120 | 696,168 | -0.04(-1.85%) |
Mar 22, 2024 | 2.220 | 2.240 | 2.150 | 2.160 | 351,530 | -0.06(-2.70%) |
Mar 21, 2024 | 2.240 | 2.320 | 2.210 | 2.220 | 544,636 | -0.03(-1.33%) |
Mar 20, 2024 | 2.160 | 2.260 | 2.080 | 2.250 | 1,040,107 | +0.09(+4.17%) |
Mar 19, 2024 | 2.190 | 2.320 | 2.140 | 2.160 | 1,255,782 | +0.13(+6.40%) |
Mar 18, 2024 | 2.330 | 2.330 | 2.030 | 2.030 | 877,330 | -0.31(-13.25%) |
Mar 15, 2024 | 2.110 | 2.380 | 2.040 | 2.340 | 1,390,606 | +0.22(+10.38%) |
Mar 14, 2024 | 2.350 | 2.400 | 2.070 | 2.120 | 2,392,576 | -0.29(-12.03%) |
Mar 13, 2024 | 2.450 | 2.530 | 2.400 | 2.410 | 1,135,149 | -0.04(-1.63%) |
Mar 12, 2024 | 2.490 | 2.540 | 2.430 | 2.450 | 413,524 | -0.03(-1.21%) |
Mar 11, 2024 | 2.460 | 2.495 | 2.442 | 2.480 | 265,587 | +0.02(+0.81%) |
Mar 08, 2024 | 2.450 | 2.570 | 2.430 | 2.460 | 551,040 | +0.01(+0.41%) |
Mar 07, 2024 | 2.510 | 2.570 | 2.415 | 2.450 | 457,960 | -0.05(-2.00%) |
Mar 06, 2024 | 2.560 | 2.570 | 2.390 | 2.500 | 1,290,180 | -0.07(-2.72%) |
Mar 05, 2024 | 2.650 | 2.660 | 2.560 | 2.570 | 430,748 | -0.11(-4.10%) |
Mar 04, 2024 | 2.770 | 2.800 | 2.670 | 2.680 | 511,086 | -0.05(-1.83%) |
Mar 01, 2024 | 2.710 | 2.750 | 2.640 | 2.730 | 611,362 | +0.03(+1.11%) |
Feb 29, 2024 | 2.690 | 2.760 | 2.660 | 2.700 | 480,307 | +0.05(+1.89%) |
Feb 28, 2024 | 2.530 | 2.680 | 2.500 | 2.650 | 819,663 | +0.12(+4.74%) |
Feb 27, 2024 | 2.600 | 2.650 | 2.520 | 2.530 | 972,916 | -0.05(-1.94%) |
Feb 26, 2024 | 2.630 | 2.630 | 2.560 | 2.580 | 775,913 | -0.04(-1.53%) |
Feb 23, 2024 | 2.610 | 2.730 | 2.600 | 2.620 | 921,921 | +0.02(+0.77%) |
Feb 22, 2024 | 2.670 | 2.680 | 2.600 | 2.600 | 398,969 | -0.04(-1.52%) |
Feb 21, 2024 | 2.630 | 2.660 | 2.590 | 2.640 | 527,695 | +0.00(+0.00%) |
Feb 20, 2024 | 2.690 | 2.710 | 2.630 | 2.640 | 660,449 | -0.08(-2.94%) |
Feb 16, 2024 | 2.790 | 2.840 | 2.720 | 2.720 | 565,145 | -0.09(-3.20%) |
Feb 15, 2024 | 2.830 | 2.930 | 2.775 | 2.810 | 689,472 | +0.00(+0.00%) |
Feb 14, 2024 | 2.810 | 2.860 | 2.720 | 2.810 | 527,947 | +0.04(+1.44%) |
Feb 13, 2024 | 2.780 | 2.849 | 2.720 | 2.770 | 867,858 | -0.21(-7.05%) |
Feb 12, 2024 | 2.850 | 3.027 | 2.850 | 2.980 | 780,317 | +0.13(+4.56%) |
Feb 09, 2024 | 2.780 | 2.880 | 2.750 | 2.850 | 751,011 | +0.07(+2.52%) |
Feb 08, 2024 | 2.600 | 2.780 | 2.590 | 2.780 | 790,184 | +0.18(+6.92%) |
Feb 07, 2024 | 2.640 | 2.640 | 2.570 | 2.600 | 928,916 | -0.05(-1.89%) |
Feb 06, 2024 | 2.570 | 2.670 | 2.570 | 2.650 | 751,627 | +0.06(+2.32%) |
Feb 05, 2024 | 2.670 | 2.680 | 2.570 | 2.590 | 1,195,864 | -0.10(-3.72%) |
Feb 02, 2024 | 2.660 | 2.700 | 2.610 | 2.690 | 1,441,163 | -0.08(-2.89%) |