Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.380 | 2.400 | 2.290 | 2.390 | 92,498 | +0.02(+0.84%) |
Apr 29, 2024 | 2.070 | 2.430 | 2.050 | 2.370 | 319,719 | +0.31(+15.05%) |
Apr 26, 2024 | 2.050 | 2.080 | 2.000 | 2.060 | 81,544 | +0.04(+1.98%) |
Apr 25, 2024 | 1.970 | 2.100 | 1.910 | 2.020 | 67,377 | +0.05(+2.54%) |
Apr 24, 2024 | 2.180 | 2.200 | 1.960 | 1.970 | 100,805 | -0.19(-8.80%) |
Apr 23, 2024 | 2.010 | 2.200 | 1.990 | 2.160 | 190,022 | +0.14(+6.93%) |
Apr 22, 2024 | 2.000 | 2.200 | 1.920 | 2.020 | 313,123 | +0.16(+8.60%) |
Apr 19, 2024 | 2.110 | 2.183 | 1.770 | 1.860 | 420,856 | -0.13(-6.53%) |
Apr 18, 2024 | 1.550 | 2.000 | 1.550 | 1.990 | 351,328 | +0.42(+26.75%) |
Apr 17, 2024 | 1.580 | 1.680 | 1.550 | 1.570 | 12,526 | -0.03(-1.88%) |
Apr 16, 2024 | 1.640 | 1.670 | 1.560 | 1.600 | 16,779 | -0.04(-2.44%) |
Apr 15, 2024 | 1.640 | 1.690 | 1.520 | 1.640 | 69,609 | -0.05(-2.96%) |
Apr 12, 2024 | 1.650 | 1.730 | 1.560 | 1.690 | 32,234 | +0.03(+1.81%) |
Apr 11, 2024 | 1.700 | 1.761 | 1.620 | 1.660 | 43,679 | -0.02(-1.19%) |
Apr 10, 2024 | 1.660 | 1.770 | 1.650 | 1.680 | 45,293 | +0.02(+1.20%) |
Apr 09, 2024 | 1.740 | 1.770 | 1.540 | 1.660 | 49,184 | -0.07(-4.05%) |
Apr 08, 2024 | 1.720 | 1.750 | 1.680 | 1.730 | 21,671 | +0.01(+0.58%) |
Apr 05, 2024 | 1.760 | 1.778 | 1.659 | 1.720 | 198,094 | -0.04(-2.27%) |
Apr 04, 2024 | 1.730 | 1.800 | 1.720 | 1.760 | 98,955 | +0.07(+4.14%) |
Apr 03, 2024 | 1.920 | 1.919 | 1.670 | 1.690 | 173,121 | -0.24(-12.44%) |
Apr 02, 2024 | 2.000 | 2.000 | 1.850 | 1.930 | 65,208 | -0.06(-3.02%) |
Apr 01, 2024 | 2.100 | 2.100 | 1.900 | 1.990 | 107,541 | -0.07(-3.40%) |
Mar 28, 2024 | 2.170 | 2.170 | 2.040 | 2.060 | 45,345 | -0.07(-3.29%) |
Mar 27, 2024 | 2.120 | 2.180 | 2.000 | 2.130 | 102,459 | +0.01(+0.47%) |
Mar 26, 2024 | 2.040 | 2.140 | 1.986 | 2.120 | 97,687 | +0.05(+2.42%) |
Mar 25, 2024 | 2.230 | 2.230 | 1.980 | 2.070 | 131,154 | +0.06(+2.99%) |
Mar 22, 2024 | 2.070 | 2.210 | 1.950 | 2.010 | 613,579 | +0.13(+6.91%) |
Mar 21, 2024 | 1.660 | 1.920 | 1.660 | 1.880 | 526,883 | +0.19(+11.24%) |
Mar 20, 2024 | 1.620 | 1.690 | 1.610 | 1.690 | 14,937 | +0.07(+4.32%) |
Mar 19, 2024 | 1.620 | 1.730 | 1.610 | 1.620 | 20,928 | +0.00(+0.00%) |
Mar 18, 2024 | 1.590 | 1.670 | 1.530 | 1.620 | 38,542 | +0.08(+5.19%) |
Mar 15, 2024 | 1.595 | 1.640 | 1.520 | 1.540 | 55,751 | -0.06(-3.75%) |
Mar 14, 2024 | 1.700 | 1.700 | 1.570 | 1.600 | 30,937 | -0.07(-4.19%) |
Mar 13, 2024 | 1.620 | 1.790 | 1.620 | 1.670 | 29,368 | +0.04(+2.45%) |
Mar 12, 2024 | 1.760 | 1.790 | 1.620 | 1.630 | 80,066 | -0.10(-5.78%) |
Mar 11, 2024 | 1.700 | 1.764 | 1.600 | 1.730 | 51,473 | +0.06(+3.59%) |
Mar 08, 2024 | 1.710 | 1.720 | 1.670 | 1.670 | 31,238 | -0.05(-2.91%) |
Mar 07, 2024 | 1.710 | 1.740 | 1.670 | 1.720 | 30,340 | +0.01(+0.58%) |
Mar 06, 2024 | 1.680 | 1.710 | 1.650 | 1.710 | 11,310 | +0.07(+4.27%) |
Mar 05, 2024 | 1.650 | 1.731 | 1.611 | 1.640 | 32,717 | -0.02(-1.20%) |
Mar 04, 2024 | 1.700 | 1.778 | 1.630 | 1.660 | 69,084 | +0.05(+3.11%) |
Mar 01, 2024 | 1.840 | 1.850 | 1.550 | 1.610 | 176,960 | -0.19(-10.56%) |
Feb 29, 2024 | 1.880 | 1.880 | 1.800 | 1.800 | 102,880 | -0.04(-2.17%) |
Feb 28, 2024 | 1.870 | 1.880 | 1.820 | 1.840 | 72,630 | +0.01(+0.55%) |
Feb 27, 2024 | 1.900 | 1.900 | 1.800 | 1.830 | 38,997 | +0.00(+0.00%) |
Feb 26, 2024 | 1.910 | 1.911 | 1.800 | 1.830 | 42,224 | -0.05(-2.66%) |
Feb 23, 2024 | 1.880 | 1.880 | 1.800 | 1.880 | 25,668 | +0.06(+3.30%) |
Feb 22, 2024 | 1.820 | 1.890 | 1.820 | 1.820 | 24,357 | -0.03(-1.62%) |
Feb 21, 2024 | 1.860 | 1.890 | 1.840 | 1.850 | 41,105 | +0.03(+1.65%) |
Feb 20, 2024 | 1.910 | 1.910 | 1.760 | 1.820 | 40,457 | -0.01(-0.55%) |
Feb 16, 2024 | 1.900 | 1.970 | 1.800 | 1.830 | 46,250 | +0.00(+0.00%) |
Feb 15, 2024 | 1.710 | 1.850 | 1.710 | 1.830 | 47,879 | +0.06(+3.39%) |
Feb 14, 2024 | 1.820 | 1.820 | 1.720 | 1.770 | 19,764 | +0.04(+2.31%) |
Feb 13, 2024 | 1.850 | 1.850 | 1.660 | 1.730 | 31,871 | -0.02(-1.14%) |
Feb 12, 2024 | 1.820 | 1.840 | 1.745 | 1.750 | 30,313 | -0.04(-2.23%) |
Feb 09, 2024 | 1.690 | 1.830 | 1.690 | 1.790 | 21,924 | +0.10(+5.92%) |
Feb 08, 2024 | 1.800 | 1.800 | 1.650 | 1.690 | 38,335 | -0.07(-3.98%) |
Feb 07, 2024 | 1.750 | 1.760 | 1.740 | 1.760 | 19,509 | -0.05(-2.76%) |
Feb 06, 2024 | 1.790 | 1.840 | 1.750 | 1.810 | 21,999 | +0.06(+3.43%) |
Feb 05, 2024 | 1.770 | 1.770 | 1.690 | 1.750 | 13,463 | +0.02(+1.16%) |
Feb 02, 2024 | 1.810 | 1.870 | 1.680 | 1.730 | 32,954 | -0.04(-2.26%) |