Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.660 | 1.660 | 1.560 | 1.610 | 297,536 | -0.04(-2.42%) |
Apr 24, 2024 | 1.710 | 1.735 | 1.630 | 1.650 | 464,086 | -0.10(-5.71%) |
Apr 23, 2024 | 1.660 | 1.750 | 1.660 | 1.750 | 189,163 | +0.06(+3.55%) |
Apr 22, 2024 | 1.780 | 1.780 | 1.580 | 1.690 | 762,316 | -0.07(-3.98%) |
Apr 19, 2024 | 1.730 | 1.810 | 1.730 | 1.760 | 304,162 | +0.00(+0.00%) |
Apr 18, 2024 | 1.790 | 1.960 | 1.690 | 1.760 | 801,057 | +0.03(+1.73%) |
Apr 17, 2024 | 1.710 | 1.750 | 1.645 | 1.730 | 366,479 | +0.04(+2.37%) |
Apr 16, 2024 | 1.750 | 1.760 | 1.670 | 1.690 | 569,527 | -0.09(-5.06%) |
Apr 15, 2024 | 1.880 | 1.885 | 1.780 | 1.780 | 650,644 | -0.10(-5.32%) |
Apr 12, 2024 | 2.000 | 2.000 | 1.870 | 1.880 | 450,505 | -0.07(-3.59%) |
Apr 11, 2024 | 1.880 | 2.030 | 1.820 | 1.950 | 982,675 | +0.11(+5.98%) |
Apr 10, 2024 | 1.990 | 2.040 | 1.790 | 1.840 | 1,433,271 | -0.19(-9.36%) |
Apr 09, 2024 | 2.130 | 2.170 | 1.950 | 2.030 | 1,142,974 | -0.08(-3.79%) |
Apr 08, 2024 | 2.050 | 2.130 | 1.950 | 2.110 | 1,057,516 | +0.07(+3.43%) |
Apr 05, 2024 | 2.180 | 2.180 | 1.980 | 2.040 | 974,177 | -0.11(-5.12%) |
Apr 04, 2024 | 2.280 | 2.310 | 2.100 | 2.150 | 856,904 | -0.14(-6.11%) |
Apr 03, 2024 | 2.350 | 2.410 | 2.280 | 2.290 | 519,880 | -0.09(-3.78%) |
Apr 02, 2024 | 2.530 | 2.530 | 2.285 | 2.380 | 1,011,503 | -0.21(-8.11%) |
Apr 01, 2024 | 2.700 | 2.701 | 2.555 | 2.590 | 599,440 | -0.06(-2.26%) |
Mar 28, 2024 | 2.680 | 2.660 | 2.625 | 2.650 | 572,196 | +0.01(+0.38%) |
Mar 27, 2024 | 2.550 | 2.640 | 2.480 | 2.640 | 651,955 | +0.08(+3.13%) |
Mar 26, 2024 | 2.570 | 2.650 | 2.480 | 2.560 | 527,182 | +0.00(+0.00%) |
Mar 25, 2024 | 2.720 | 2.820 | 2.460 | 2.560 | 937,040 | -0.20(-7.25%) |
Mar 22, 2024 | 2.970 | 2.970 | 2.650 | 2.760 | 1,051,542 | -0.20(-6.76%) |
Mar 21, 2024 | 3.000 | 3.250 | 2.930 | 2.960 | 1,441,850 | +0.05(+1.72%) |
Mar 20, 2024 | 2.760 | 3.000 | 2.680 | 2.910 | 655,394 | +0.21(+7.78%) |
Mar 19, 2024 | 2.830 | 2.840 | 2.680 | 2.700 | 430,884 | -0.10(-3.57%) |
Mar 18, 2024 | 2.860 | 2.860 | 2.710 | 2.800 | 613,665 | -0.03(-1.06%) |
Mar 15, 2024 | 2.750 | 2.920 | 2.710 | 2.830 | 605,775 | +0.05(+1.80%) |
Mar 14, 2024 | 2.880 | 2.880 | 2.680 | 2.780 | 514,550 | -0.09(-3.14%) |
Mar 13, 2024 | 2.840 | 2.900 | 2.760 | 2.870 | 391,326 | +0.03(+1.06%) |
Mar 12, 2024 | 3.000 | 3.060 | 2.790 | 2.840 | 530,522 | -0.11(-3.73%) |
Mar 11, 2024 | 2.680 | 2.980 | 2.651 | 2.950 | 570,083 | +0.29(+10.90%) |
Mar 08, 2024 | 2.730 | 2.830 | 2.590 | 2.660 | 513,305 | -0.06(-2.21%) |
Mar 07, 2024 | 2.750 | 2.800 | 2.650 | 2.720 | 555,488 | +0.00(+0.00%) |
Mar 06, 2024 | 2.920 | 2.930 | 2.720 | 2.720 | 797,652 | -0.19(-6.53%) |
Mar 05, 2024 | 2.940 | 3.010 | 2.870 | 2.910 | 756,292 | -0.02(-0.68%) |
Mar 04, 2024 | 3.100 | 3.100 | 2.880 | 2.930 | 663,511 | -0.16(-5.18%) |
Mar 01, 2024 | 3.250 | 3.255 | 3.070 | 3.090 | 568,112 | -0.16(-4.92%) |
Feb 29, 2024 | 3.220 | 3.280 | 3.140 | 3.250 | 327,765 | +0.03(+0.93%) |
Feb 28, 2024 | 3.280 | 3.380 | 3.200 | 3.220 | 327,553 | -0.15(-4.45%) |
Feb 27, 2024 | 3.290 | 3.440 | 3.200 | 3.370 | 627,264 | +0.07(+2.12%) |
Feb 26, 2024 | 3.430 | 3.490 | 3.240 | 3.300 | 419,445 | -0.08(-2.37%) |
Feb 23, 2024 | 3.520 | 3.595 | 3.340 | 3.380 | 434,400 | -0.14(-3.98%) |
Feb 22, 2024 | 3.750 | 3.772 | 3.480 | 3.520 | 551,276 | -0.17(-4.61%) |
Feb 21, 2024 | 3.870 | 3.897 | 3.640 | 3.690 | 310,716 | -0.24(-6.11%) |
Feb 20, 2024 | 4.000 | 4.010 | 3.805 | 3.930 | 441,982 | -0.06(-1.50%) |
Feb 16, 2024 | 3.920 | 4.050 | 3.910 | 3.990 | 333,664 | +0.04(+1.01%) |
Feb 15, 2024 | 4.050 | 4.080 | 3.920 | 3.950 | 287,181 | -0.05(-1.25%) |
Feb 14, 2024 | 3.960 | 4.030 | 3.920 | 4.000 | 276,201 | +0.10(+2.56%) |
Feb 13, 2024 | 4.000 | 4.040 | 3.890 | 3.900 | 417,465 | -0.15(-3.70%) |
Feb 12, 2024 | 4.120 | 4.200 | 4.000 | 4.050 | 415,930 | -0.09(-2.17%) |
Feb 09, 2024 | 4.330 | 4.400 | 4.120 | 4.140 | 433,030 | -0.16(-3.72%) |
Feb 08, 2024 | 4.380 | 4.490 | 4.290 | 4.300 | 317,784 | -0.11(-2.49%) |
Feb 07, 2024 | 4.700 | 4.700 | 4.330 | 4.410 | 539,041 | -0.14(-3.08%) |
Feb 06, 2024 | 4.030 | 4.600 | 4.030 | 4.550 | 1,390,653 | +0.50(+12.35%) |
Feb 05, 2024 | 4.120 | 4.160 | 3.871 | 4.050 | 458,543 | -0.02(-0.49%) |
Feb 02, 2024 | 4.150 | 4.200 | 4.000 | 4.070 | 255,136 | -0.07(-1.69%) |