Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.770 | 2.000 | 1.690 | 1.980 | 3,408,965 | +0.37(+22.98%) |
Apr 25, 2024 | 1.570 | 1.620 | 1.550 | 1.610 | 672,898 | +0.03(+1.90%) |
Apr 24, 2024 | 1.600 | 1.620 | 1.580 | 1.580 | 1,118,124 | +0.00(+0.00%) |
Apr 23, 2024 | 1.530 | 1.620 | 1.530 | 1.580 | 1,252,213 | +0.03(+1.94%) |
Apr 22, 2024 | 1.600 | 1.620 | 1.540 | 1.550 | 371,518 | -0.03(-1.90%) |
Apr 19, 2024 | 1.590 | 1.705 | 1.550 | 1.580 | 501,598 | +0.02(+1.28%) |
Apr 18, 2024 | 1.590 | 1.620 | 1.540 | 1.560 | 476,006 | -0.03(-1.89%) |
Apr 17, 2024 | 1.550 | 1.600 | 1.550 | 1.590 | 540,881 | +0.06(+3.92%) |
Apr 16, 2024 | 1.720 | 1.720 | 1.500 | 1.530 | 1,107,549 | -0.18(-10.53%) |
Apr 15, 2024 | 1.730 | 1.760 | 1.710 | 1.710 | 345,775 | -0.03(-1.72%) |
Apr 12, 2024 | 1.730 | 1.760 | 1.720 | 1.740 | 531,005 | +0.01(+0.58%) |
Apr 11, 2024 | 1.680 | 1.750 | 1.680 | 1.730 | 523,442 | +0.02(+1.17%) |
Apr 10, 2024 | 1.720 | 1.739 | 1.660 | 1.710 | 578,073 | +0.01(+0.59%) |
Apr 09, 2024 | 1.670 | 1.720 | 1.670 | 1.700 | 703,640 | +0.01(+0.59%) |
Apr 08, 2024 | 1.660 | 1.700 | 1.610 | 1.690 | 869,236 | +0.03(+1.81%) |
Apr 05, 2024 | 1.750 | 1.790 | 1.620 | 1.660 | 557,911 | -0.09(-5.14%) |
Apr 04, 2024 | 1.810 | 1.850 | 1.740 | 1.750 | 312,739 | -0.04(-2.23%) |
Apr 03, 2024 | 1.840 | 1.860 | 1.790 | 1.790 | 320,299 | -0.06(-3.24%) |
Apr 02, 2024 | 1.820 | 1.870 | 1.790 | 1.850 | 505,206 | +0.01(+0.54%) |
Apr 01, 2024 | 1.760 | 1.870 | 1.750 | 1.840 | 660,641 | +0.08(+4.55%) |
Mar 28, 2024 | 1.650 | 1.755 | 1.755 | 1.760 | 560,798 | +0.11(+6.67%) |
Mar 27, 2024 | 1.620 | 1.660 | 1.614 | 1.650 | 205,297 | +0.00(+0.00%) |
Mar 26, 2024 | 1.610 | 1.675 | 1.601 | 1.650 | 258,434 | +0.02(+1.23%) |
Mar 25, 2024 | 1.670 | 1.705 | 1.600 | 1.630 | 320,521 | -0.04(-2.40%) |
Mar 22, 2024 | 1.760 | 1.810 | 1.620 | 1.670 | 941,717 | -0.13(-7.22%) |
Mar 21, 2024 | 1.830 | 1.840 | 1.780 | 1.800 | 475,782 | -0.03(-1.64%) |
Mar 20, 2024 | 1.800 | 1.840 | 1.770 | 1.830 | 462,627 | -0.01(-0.54%) |
Mar 19, 2024 | 1.820 | 1.840 | 1.700 | 1.840 | 583,085 | +0.03(+1.66%) |
Mar 18, 2024 | 1.710 | 1.920 | 1.695 | 1.810 | 1,592,081 | +0.13(+7.74%) |
Mar 15, 2024 | 1.690 | 1.750 | 1.660 | 1.680 | 1,260,391 | +0.00(+0.00%) |
Mar 14, 2024 | 1.590 | 1.740 | 1.540 | 1.680 | 1,998,427 | +0.09(+5.66%) |
Mar 13, 2024 | 1.460 | 1.640 | 1.440 | 1.590 | 2,219,000 | +0.08(+5.30%) |
Mar 12, 2024 | 1.560 | 1.700 | 1.370 | 1.510 | 16,105,572 | +0.32(+26.89%) |
Mar 11, 2024 | 1.150 | 1.190 | 1.150 | 1.190 | 212,316 | +0.05(+4.39%) |
Mar 08, 2024 | 1.130 | 1.160 | 1.130 | 1.140 | 146,147 | +0.00(+0.00%) |
Mar 07, 2024 | 1.130 | 1.160 | 1.110 | 1.140 | 90,086 | -0.01(-0.87%) |
Mar 06, 2024 | 1.140 | 1.180 | 1.140 | 1.150 | 111,306 | +0.00(+0.00%) |
Mar 05, 2024 | 1.160 | 1.175 | 1.130 | 1.150 | 95,662 | -0.02(-1.71%) |
Mar 04, 2024 | 1.200 | 1.200 | 1.160 | 1.170 | 163,567 | +0.00(+0.00%) |
Mar 01, 2024 | 1.160 | 1.200 | 1.160 | 1.170 | 109,813 | -0.01(-0.85%) |
Feb 29, 2024 | 1.150 | 1.210 | 1.150 | 1.180 | 123,426 | +0.01(+0.85%) |
Feb 28, 2024 | 1.180 | 1.200 | 1.160 | 1.170 | 115,654 | -0.03(-2.50%) |
Feb 27, 2024 | 1.180 | 1.210 | 1.180 | 1.200 | 142,895 | +0.00(+0.00%) |
Feb 26, 2024 | 1.190 | 1.233 | 1.170 | 1.200 | 145,106 | +0.04(+3.45%) |
Feb 23, 2024 | 1.200 | 1.210 | 1.140 | 1.160 | 396,543 | +0.04(+3.57%) |
Feb 22, 2024 | 1.110 | 1.130 | 1.110 | 1.120 | 121,144 | +0.02(+1.82%) |
Feb 21, 2024 | 1.120 | 1.140 | 1.100 | 1.100 | 147,860 | -0.02(-1.79%) |
Feb 20, 2024 | 1.100 | 1.130 | 1.100 | 1.120 | 134,165 | +0.02(+1.82%) |
Feb 16, 2024 | 1.110 | 1.140 | 1.090 | 1.100 | 158,704 | -0.01(-0.90%) |
Feb 15, 2024 | 1.070 | 1.130 | 1.070 | 1.110 | 133,556 | +0.02(+1.83%) |
Feb 14, 2024 | 1.080 | 1.110 | 1.080 | 1.090 | 123,152 | -0.01(-0.91%) |
Feb 13, 2024 | 1.070 | 1.120 | 1.070 | 1.100 | 160,774 | +0.00(+0.00%) |
Feb 12, 2024 | 1.080 | 1.120 | 1.080 | 1.100 | 140,330 | +0.01(+0.92%) |
Feb 09, 2024 | 1.090 | 1.100 | 1.060 | 1.090 | 103,784 | -0.01(-0.91%) |
Feb 08, 2024 | 1.120 | 1.140 | 1.100 | 1.100 | 176,051 | -0.02(-1.79%) |
Feb 07, 2024 | 1.090 | 1.141 | 1.090 | 1.120 | 189,650 | +0.00(+0.00%) |
Feb 06, 2024 | 1.060 | 1.130 | 1.020 | 1.120 | 304,386 | +0.09(+8.74%) |
Feb 05, 2024 | 1.080 | 1.080 | 1.010 | 1.030 | 178,338 | -0.04(-3.74%) |
Feb 02, 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 117,528 | -0.01(-0.93%) |