Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.230 | 1.247 | 1.200 | 1.206 | 9,951 | +0.01(+0.47%) |
Apr 29, 2024 | 1.260 | 1.320 | 1.200 | 1.200 | 13,567 | -0.07(-5.47%) |
Apr 26, 2024 | 1.220 | 1.270 | 1.220 | 1.270 | 10,249 | +0.07(+5.83%) |
Apr 25, 2024 | 1.250 | 1.280 | 1.190 | 1.200 | 44,380 | -0.08(-6.25%) |
Apr 24, 2024 | 1.300 | 1.300 | 1.250 | 1.280 | 27,367 | -0.06(-4.48%) |
Apr 23, 2024 | 1.350 | 1.371 | 1.300 | 1.340 | 12,108 | -0.05(-3.60%) |
Apr 22, 2024 | 1.390 | 1.390 | 1.340 | 1.390 | 16,449 | -0.02(-1.07%) |
Apr 19, 2024 | 1.390 | 1.489 | 1.370 | 1.405 | 21,888 | +0.01(+0.81%) |
Apr 18, 2024 | 1.370 | 1.400 | 1.320 | 1.394 | 20,726 | +0.07(+5.58%) |
Apr 17, 2024 | 1.390 | 1.388 | 1.320 | 1.320 | 42,905 | -0.07(-5.04%) |
Apr 16, 2024 | 1.400 | 1.490 | 1.360 | 1.390 | 19,855 | +0.03(+2.21%) |
Apr 15, 2024 | 1.500 | 1.500 | 1.330 | 1.360 | 101,162 | -0.13(-8.72%) |
Apr 12, 2024 | 1.460 | 1.700 | 1.430 | 1.490 | 230,929 | -0.01(-1.00%) |
Apr 11, 2024 | 1.600 | 1.635 | 1.460 | 1.505 | 33,302 | -0.03(-1.95%) |
Apr 10, 2024 | 1.690 | 1.700 | 1.380 | 1.535 | 138,351 | -0.17(-9.71%) |
Apr 09, 2024 | 1.770 | 1.790 | 1.670 | 1.700 | 122,992 | -0.10(-5.56%) |
Apr 08, 2024 | 1.870 | 1.930 | 1.770 | 1.800 | 356,897 | -0.04(-2.17%) |
Apr 05, 2024 | 1.960 | 1.960 | 1.770 | 1.840 | 121,993 | -0.17(-8.46%) |
Apr 04, 2024 | 1.950 | 2.250 | 1.941 | 2.010 | 854,037 | +0.10(+5.24%) |
Apr 03, 2024 | 1.840 | 1.910 | 1.780 | 1.910 | 64,536 | +0.10(+5.52%) |
Apr 02, 2024 | 1.810 | 1.830 | 1.770 | 1.810 | 28,986 | -0.03(-1.63%) |
Apr 01, 2024 | 1.900 | 1.900 | 1.790 | 1.840 | 38,877 | -0.02(-1.08%) |
Mar 28, 2024 | 1.850 | 1.930 | 1.830 | 1.860 | 16,515 | +0.00(+0.00%) |
Mar 27, 2024 | 1.860 | 1.875 | 1.795 | 1.860 | 36,556 | -0.02(-1.06%) |
Mar 26, 2024 | 1.790 | 1.980 | 1.790 | 1.880 | 43,475 | +0.07(+3.87%) |
Mar 25, 2024 | 1.950 | 1.950 | 1.800 | 1.810 | 32,713 | -0.14(-7.18%) |
Mar 22, 2024 | 1.900 | 2.040 | 1.850 | 1.950 | 47,626 | +0.01(+0.52%) |
Mar 21, 2024 | 1.920 | 2.000 | 1.880 | 1.940 | 52,075 | -0.04(-2.02%) |
Mar 20, 2024 | 2.000 | 2.050 | 1.850 | 1.980 | 58,963 | +0.00(+0.00%) |
Mar 19, 2024 | 1.840 | 2.270 | 1.790 | 1.980 | 589,818 | +0.08(+4.21%) |
Mar 18, 2024 | 1.840 | 1.920 | 1.840 | 1.900 | 14,891 | +0.00(+0.00%) |
Mar 15, 2024 | 1.790 | 1.910 | 1.770 | 1.900 | 14,191 | +0.05(+2.70%) |
Mar 14, 2024 | 1.880 | 1.880 | 1.760 | 1.850 | 42,298 | -0.06(-3.14%) |
Mar 13, 2024 | 1.770 | 1.910 | 1.770 | 1.910 | 23,272 | +0.13(+7.30%) |
Mar 12, 2024 | 1.910 | 1.960 | 1.760 | 1.780 | 63,053 | -0.16(-8.24%) |
Mar 11, 2024 | 1.900 | 1.960 | 1.800 | 1.940 | 49,734 | +0.09(+4.86%) |
Mar 08, 2024 | 1.830 | 1.907 | 1.750 | 1.850 | 31,038 | -0.01(-0.54%) |
Mar 07, 2024 | 1.880 | 1.882 | 1.810 | 1.860 | 14,104 | -0.07(-3.63%) |
Mar 06, 2024 | 1.890 | 2.060 | 1.754 | 1.930 | 55,323 | +0.03(+1.58%) |
Mar 05, 2024 | 2.040 | 2.070 | 1.820 | 1.900 | 138,906 | -0.18(-8.65%) |
Mar 04, 2024 | 1.970 | 2.180 | 1.950 | 2.080 | 186,898 | +0.11(+5.58%) |
Mar 01, 2024 | 2.300 | 2.960 | 1.930 | 1.970 | 2,274,333 | -0.05(-2.72%) |
Feb 29, 2024 | 2.070 | 2.090 | 1.950 | 2.025 | 35,863 | +0.02(+0.75%) |
Feb 28, 2024 | 2.270 | 2.300 | 1.940 | 2.010 | 57,899 | -0.23(-10.27%) |
Feb 27, 2024 | 2.350 | 2.350 | 2.150 | 2.240 | 29,596 | +0.04(+1.82%) |
Feb 26, 2024 | 1.990 | 2.200 | 1.951 | 2.200 | 63,528 | +0.29(+15.18%) |
Feb 23, 2024 | 2.300 | 2.300 | 1.870 | 1.910 | 60,379 | -0.25(-11.57%) |
Feb 22, 2024 | 2.110 | 2.216 | 2.010 | 2.160 | 98,076 | +0.08(+3.85%) |
Feb 21, 2024 | 2.340 | 2.490 | 2.050 | 2.080 | 128,565 | -0.11(-5.02%) |
Feb 20, 2024 | 2.270 | 2.400 | 2.160 | 2.190 | 56,094 | -0.15(-6.41%) |
Feb 16, 2024 | 2.510 | 2.650 | 2.320 | 2.340 | 64,468 | -0.38(-13.91%) |
Feb 15, 2024 | 2.920 | 3.155 | 2.700 | 2.718 | 123,685 | -0.85(-23.86%) |
Feb 14, 2024 | 3.200 | 3.990 | 2.900 | 3.570 | 709,393 | +0.40(+12.57%) |
Feb 13, 2024 | 3.430 | 3.770 | 3.160 | 3.171 | 52,485 | -0.34(-9.64%) |
Feb 12, 2024 | 3.170 | 3.530 | 3.160 | 3.510 | 23,383 | +0.36(+11.43%) |
Feb 09, 2024 | 3.780 | 3.780 | 3.100 | 3.150 | 53,803 | -0.46(-12.74%) |
Feb 08, 2024 | 3.530 | 4.240 | 3.190 | 3.610 | 446,141 | +0.74(+25.78%) |
Feb 07, 2024 | 2.440 | 2.881 | 2.440 | 2.870 | 15,559 | +0.50(+21.10%) |
Feb 06, 2024 | 2.300 | 2.390 | 2.250 | 2.370 | 9,751 | +0.21(+9.47%) |
Feb 05, 2024 | 2.500 | 2.520 | 2.050 | 2.165 | 52,586 | +0.15(+7.71%) |
Feb 02, 2024 | 2.090 | 2.470 | 2.010 | 2.010 | 23,652 | -0.06(-2.89%) |