Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.460 | 1.600 | 1.460 | 1.590 | 7,600 | +0.10(+6.71%) |
Apr 29, 2024 | 1.450 | 1.590 | 1.450 | 1.490 | 2,932 | +0.01(+0.68%) |
Apr 26, 2024 | 1.450 | 1.630 | 1.450 | 1.480 | 4,737 | +0.02(+1.37%) |
Apr 25, 2024 | 1.550 | 1.571 | 1.450 | 1.460 | 6,898 | -0.08(-5.50%) |
Apr 24, 2024 | 1.540 | 1.592 | 1.450 | 1.545 | 2,787 | +0.01(+0.98%) |
Apr 23, 2024 | 1.710 | 1.710 | 1.470 | 1.530 | 17,461 | -0.12(-7.27%) |
Apr 22, 2024 | 1.620 | 1.700 | 1.510 | 1.650 | 10,153 | +0.02(+1.23%) |
Apr 19, 2024 | 1.510 | 1.700 | 1.450 | 1.630 | 3,249 | +0.17(+11.64%) |
Apr 18, 2024 | 1.460 | 1.570 | 1.460 | 1.460 | 7,468 | -0.04(-2.67%) |
Apr 17, 2024 | 1.500 | 1.560 | 1.500 | 1.500 | 2,596 | -0.01(-0.66%) |
Apr 16, 2024 | 1.535 | 1.560 | 1.500 | 1.510 | 1,206 | -0.02(-1.31%) |
Apr 15, 2024 | 1.530 | 1.560 | 1.530 | 1.530 | 1,964 | +0.03(+2.00%) |
Apr 11, 2024 | 1.500 | 170 | -0.05(-3.23%) | |||
Apr 10, 2024 | 1.510 | 1.570 | 1.500 | 1.550 | 21,776 | +0.00(+0.00%) |
Apr 09, 2024 | 1.610 | 1.610 | 1.550 | 1.550 | 10,118 | -0.10(-6.06%) |
Apr 08, 2024 | 1.650 | 1.690 | 1.600 | 1.650 | 10,501 | +0.04(+2.48%) |
Apr 05, 2024 | 1.650 | 1.650 | 1.580 | 1.610 | 6,308 | +0.00(+0.00%) |
Apr 04, 2024 | 1.560 | 1.610 | 1.470 | 1.610 | 15,121 | +0.02(+1.26%) |
Apr 03, 2024 | 1.560 | 1.620 | 1.510 | 1.590 | 32,188 | +0.01(+0.63%) |
Apr 02, 2024 | 1.500 | 1.590 | 1.500 | 1.580 | 31,752 | +0.01(+0.64%) |
Apr 01, 2024 | 1.610 | 1.627 | 1.570 | 1.570 | 12,157 | -0.08(-4.85%) |
Mar 28, 2024 | 1.660 | 1.690 | 1.610 | 1.650 | 3,306 | +0.04(+2.48%) |
Mar 27, 2024 | 1.700 | 1.700 | 1.610 | 1.610 | 5,611 | -0.06(-3.59%) |
Mar 26, 2024 | 1.750 | 1.750 | 1.660 | 1.670 | 8,690 | -0.13(-7.22%) |
Mar 25, 2024 | 1.720 | 1.800 | 1.650 | 1.800 | 13,247 | +0.05(+2.86%) |
Mar 22, 2024 | 1.750 | 1.750 | 1.720 | 1.750 | 7,615 | +0.03(+1.74%) |
Mar 21, 2024 | 1.680 | 1.730 | 1.650 | 1.720 | 7,173 | +0.02(+1.18%) |
Mar 20, 2024 | 1.700 | 1.740 | 1.670 | 1.700 | 2,701 | +0.00(+0.00%) |
Mar 19, 2024 | 1.620 | 1.755 | 1.620 | 1.700 | 20,003 | +0.10(+6.25%) |
Mar 18, 2024 | 1.610 | 1.730 | 1.600 | 1.600 | 17,303 | -0.05(-3.03%) |
Mar 15, 2024 | 1.770 | 1.810 | 1.650 | 1.650 | 7,703 | -0.10(-5.71%) |
Mar 14, 2024 | 1.750 | 1.810 | 1.710 | 1.750 | 7,630 | -0.01(-0.57%) |
Mar 13, 2024 | 1.734 | 1.790 | 1.734 | 1.760 | 7,698 | +0.05(+2.92%) |
Mar 12, 2024 | 1.700 | 1.783 | 1.700 | 1.710 | 6,282 | -0.03(-1.72%) |
Mar 11, 2024 | 1.790 | 1.850 | 1.720 | 1.740 | 5,055 | -0.09(-4.92%) |
Mar 08, 2024 | 1.850 | 1.860 | 1.820 | 1.830 | 5,247 | -0.02(-1.08%) |
Mar 07, 2024 | 1.700 | 1.850 | 1.617 | 1.850 | 3,797 | +0.09(+5.11%) |
Mar 06, 2024 | 1.767 | 1.796 | 1.650 | 1.760 | 19,201 | -0.02(-1.12%) |
Mar 05, 2024 | 1.890 | 1.910 | 1.780 | 1.780 | 10,934 | -0.13(-6.81%) |
Mar 04, 2024 | 1.850 | 1.910 | 1.814 | 1.910 | 7,537 | +0.06(+3.24%) |
Mar 01, 2024 | 1.760 | 1.850 | 1.721 | 1.850 | 18,674 | +0.09(+5.11%) |
Feb 29, 2024 | 1.830 | 1.830 | 1.760 | 1.760 | 6,858 | -0.03(-1.73%) |
Feb 28, 2024 | 1.750 | 1.800 | 1.750 | 1.791 | 4,116 | +0.03(+1.76%) |
Feb 27, 2024 | 1.810 | 1.830 | 1.700 | 1.760 | 7,013 | +0.00(+0.00%) |
Feb 26, 2024 | 1.780 | 1.814 | 1.760 | 1.760 | 5,182 | +0.01(+0.57%) |
Feb 23, 2024 | 1.650 | 1.770 | 1.650 | 1.750 | 31,216 | +0.02(+1.45%) |
Feb 22, 2024 | 1.850 | 1.880 | 1.660 | 1.725 | 43,672 | -0.06(-3.63%) |
Feb 21, 2024 | 1.952 | 1.953 | 1.781 | 1.790 | 5,648 | -0.09(-4.79%) |
Feb 20, 2024 | 1.980 | 1.990 | 1.785 | 1.880 | 23,328 | -0.12(-6.00%) |
Feb 16, 2024 | 2.010 | 2.080 | 1.960 | 2.000 | 6,729 | -0.07(-3.38%) |
Feb 15, 2024 | 2.030 | 2.080 | 1.970 | 2.070 | 17,389 | +0.02(+0.98%) |
Feb 14, 2024 | 2.000 | 2.050 | 2.000 | 2.050 | 6,864 | -0.01(-0.49%) |
Feb 13, 2024 | 2.000 | 2.063 | 2.000 | 2.060 | 4,235 | +0.06(+3.00%) |
Feb 12, 2024 | 2.010 | 2.130 | 2.000 | 2.000 | 11,346 | -0.04(-1.96%) |
Feb 09, 2024 | 2.060 | 2.090 | 2.000 | 2.040 | 8,532 | -0.03(-1.45%) |
Feb 08, 2024 | 2.000 | 2.140 | 2.000 | 2.070 | 9,881 | +0.01(+0.51%) |
Feb 07, 2024 | 2.068 | 2.075 | 2.050 | 2.059 | 5,539 | -0.00(-0.02%) |
Feb 06, 2024 | 2.010 | 2.100 | 2.000 | 2.060 | 4,936 | +0.04(+1.98%) |
Feb 05, 2024 | 2.070 | 2.130 | 2.020 | 2.020 | 8,444 | -0.11(-5.16%) |
Feb 02, 2024 | 2.080 | 2.245 | 2.050 | 2.130 | 32,034 | +0.00(+0.24%) |