Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.490 | 1.515 | 1.380 | 1.400 | 19,205 | -0.04(-2.77%) |
Apr 29, 2024 | 1.430 | 1.520 | 1.420 | 1.440 | 15,702 | +0.02(+1.41%) |
Apr 26, 2024 | 1.470 | 1.630 | 1.400 | 1.420 | 37,455 | -0.05(-3.40%) |
Apr 25, 2024 | 1.560 | 1.560 | 1.440 | 1.470 | 23,602 | -0.07(-4.55%) |
Apr 24, 2024 | 1.640 | 1.650 | 1.480 | 1.540 | 35,418 | +0.00(+0.00%) |
Apr 23, 2024 | 1.595 | 1.700 | 1.540 | 1.540 | 31,971 | -0.01(-0.65%) |
Apr 22, 2024 | 1.520 | 1.684 | 1.490 | 1.550 | 29,962 | +0.05(+3.33%) |
Apr 19, 2024 | 1.630 | 1.635 | 1.500 | 1.500 | 19,406 | -0.02(-1.32%) |
Apr 18, 2024 | 1.550 | 1.800 | 1.520 | 1.520 | 22,101 | +0.06(+4.11%) |
Apr 17, 2024 | 1.660 | 1.680 | 1.450 | 1.460 | 28,819 | -0.07(-4.58%) |
Apr 16, 2024 | 1.730 | 1.730 | 1.500 | 1.530 | 51,597 | -0.15(-8.93%) |
Apr 15, 2024 | 1.670 | 1.810 | 1.670 | 1.680 | 11,593 | -0.03(-1.75%) |
Apr 12, 2024 | 1.890 | 1.890 | 1.640 | 1.710 | 30,407 | -0.12(-6.56%) |
Apr 11, 2024 | 1.900 | 1.950 | 1.820 | 1.830 | 8,047 | -0.05(-2.66%) |
Apr 10, 2024 | 1.960 | 1.970 | 1.840 | 1.880 | 23,962 | -0.07(-3.59%) |
Apr 09, 2024 | 1.950 | 1.970 | 1.910 | 1.950 | 3,468 | +0.05(+2.63%) |
Apr 08, 2024 | 1.900 | 2.040 | 1.900 | 1.900 | 16,369 | +0.01(+0.53%) |
Apr 05, 2024 | 1.940 | 2.010 | 1.890 | 1.890 | 19,713 | -0.12(-5.97%) |
Apr 04, 2024 | 1.930 | 2.150 | 1.900 | 2.010 | 84,876 | +0.07(+3.61%) |
Apr 03, 2024 | 1.930 | 1.999 | 1.820 | 1.940 | 32,501 | +0.02(+1.04%) |
Apr 02, 2024 | 2.030 | 2.030 | 1.820 | 1.920 | 20,334 | -0.04(-2.04%) |
Apr 01, 2024 | 1.990 | 2.100 | 1.920 | 1.960 | 36,705 | -0.04(-2.00%) |
Mar 28, 2024 | 1.980 | 2.000 | 1.940 | 2.000 | 17,733 | +0.15(+8.11%) |
Mar 27, 2024 | 1.850 | 1.919 | 1.820 | 1.850 | 15,081 | +0.01(+0.54%) |
Mar 26, 2024 | 1.900 | 1.960 | 1.840 | 1.840 | 41,652 | -0.06(-3.16%) |
Mar 25, 2024 | 2.000 | 2.040 | 1.820 | 1.900 | 23,545 | -0.07(-3.55%) |
Mar 22, 2024 | 1.930 | 2.049 | 1.930 | 1.970 | 28,800 | +0.04(+2.07%) |
Mar 21, 2024 | 1.950 | 1.958 | 1.880 | 1.930 | 11,059 | +0.03(+1.58%) |
Mar 20, 2024 | 2.010 | 2.089 | 1.900 | 1.900 | 29,564 | -0.11(-5.47%) |
Mar 19, 2024 | 1.900 | 2.010 | 1.860 | 2.010 | 31,733 | +0.12(+6.35%) |
Mar 18, 2024 | 1.940 | 1.940 | 1.840 | 1.890 | 25,238 | +0.03(+1.61%) |
Mar 15, 2024 | 2.110 | 2.110 | 1.820 | 1.860 | 62,647 | -0.18(-8.82%) |
Mar 14, 2024 | 2.120 | 2.120 | 1.970 | 2.040 | 17,905 | -0.07(-3.32%) |
Mar 13, 2024 | 2.070 | 2.150 | 1.950 | 2.110 | 39,830 | +0.04(+1.93%) |
Mar 12, 2024 | 2.140 | 2.230 | 2.040 | 2.070 | 18,364 | -0.07(-3.27%) |
Mar 11, 2024 | 2.120 | 2.230 | 2.100 | 2.140 | 18,871 | +0.01(+0.47%) |
Mar 08, 2024 | 2.130 | 2.290 | 2.060 | 2.130 | 53,848 | +0.04(+1.91%) |
Mar 07, 2024 | 2.100 | 2.190 | 2.090 | 2.090 | 21,407 | -0.06(-2.79%) |
Mar 06, 2024 | 2.170 | 2.286 | 2.120 | 2.150 | 28,094 | +0.00(+0.00%) |
Mar 05, 2024 | 2.340 | 2.340 | 2.050 | 2.150 | 69,924 | -0.20(-8.51%) |
Mar 04, 2024 | 2.500 | 2.520 | 2.335 | 2.350 | 18,071 | -0.19(-7.48%) |
Mar 01, 2024 | 2.570 | 2.590 | 2.460 | 2.540 | 37,025 | -0.02(-0.78%) |
Feb 29, 2024 | 2.570 | 2.660 | 2.540 | 2.560 | 28,539 | +0.02(+0.79%) |
Feb 28, 2024 | 2.780 | 2.845 | 2.500 | 2.540 | 72,436 | -0.17(-6.27%) |
Feb 27, 2024 | 2.380 | 2.754 | 2.380 | 2.710 | 147,668 | +0.35(+14.83%) |
Feb 26, 2024 | 2.280 | 2.500 | 2.235 | 2.360 | 121,717 | +0.19(+8.68%) |
Feb 23, 2024 | 2.280 | 2.331 | 2.100 | 2.171 | 22,033 | -0.02(-0.84%) |
Feb 22, 2024 | 2.270 | 2.397 | 2.040 | 2.190 | 69,422 | -0.01(-0.46%) |
Feb 21, 2024 | 2.380 | 2.375 | 2.090 | 2.200 | 35,745 | -0.16(-6.78%) |
Feb 20, 2024 | 2.350 | 2.450 | 2.160 | 2.360 | 33,755 | +0.01(+0.43%) |
Feb 16, 2024 | 2.410 | 2.542 | 2.300 | 2.350 | 43,087 | -0.13(-5.24%) |
Feb 15, 2024 | 2.460 | 2.500 | 2.400 | 2.480 | 24,818 | -0.03(-1.20%) |
Feb 14, 2024 | 2.550 | 2.640 | 2.396 | 2.510 | 49,213 | -0.03(-1.18%) |
Feb 13, 2024 | 2.710 | 2.710 | 2.500 | 2.540 | 54,146 | -0.10(-3.79%) |
Feb 12, 2024 | 2.610 | 2.940 | 2.610 | 2.640 | 54,818 | -0.01(-0.38%) |
Feb 09, 2024 | 2.510 | 2.669 | 2.510 | 2.650 | 29,953 | +0.10(+3.92%) |
Feb 08, 2024 | 2.520 | 2.630 | 2.500 | 2.550 | 23,205 | -0.03(-1.16%) |
Feb 07, 2024 | 2.640 | 2.814 | 2.540 | 2.580 | 78,003 | -0.07(-2.64%) |
Feb 06, 2024 | 2.600 | 2.670 | 2.400 | 2.650 | 237,737 | +0.12(+4.74%) |
Feb 05, 2024 | 2.880 | 2.910 | 2.440 | 2.530 | 92,442 | -0.44(-14.79%) |
Feb 02, 2024 | 3.220 | 3.267 | 2.800 | 2.969 | 60,672 | -0.35(-10.67%) |