Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.478 | 1.521 | 1.430 | 1.500 | 2,796 | -0.01(-0.98%) |
Apr 24, 2024 | 1.450 | 1.550 | 1.450 | 1.515 | 6,894 | +0.08(+5.94%) |
Apr 23, 2024 | 1.380 | 1.700 | 1.200 | 1.430 | 53,115 | +0.03(+2.14%) |
Apr 22, 2024 | 1.400 | 1.442 | 1.400 | 1.400 | 1,268 | +0.00(+0.00%) |
Apr 19, 2024 | 1.440 | 1.470 | 1.370 | 1.400 | 4,563 | -0.07(-4.76%) |
Apr 18, 2024 | 1.360 | 1.470 | 1.360 | 1.470 | 3,279 | +0.07(+5.00%) |
Apr 17, 2024 | 1.370 | 1.410 | 1.350 | 1.400 | 2,060 | -0.01(-0.71%) |
Apr 16, 2024 | 1.410 | 1.470 | 1.350 | 1.410 | 12,197 | -0.08(-5.37%) |
Apr 15, 2024 | 1.440 | 1.530 | 1.410 | 1.490 | 8,195 | +0.01(+1.02%) |
Apr 12, 2024 | 1.420 | 1.540 | 1.370 | 1.475 | 41,741 | -0.02(-1.67%) |
Apr 11, 2024 | 1.600 | 1.600 | 1.350 | 1.500 | 132,809 | -0.10(-6.25%) |
Apr 10, 2024 | 1.610 | 1.610 | 1.470 | 1.600 | 240,549 | +0.14(+9.48%) |
Apr 09, 2024 | 1.460 | 1.462 | 1.462 | 1.462 | 779 | +0.00(+0.10%) |
Apr 08, 2024 | 1.460 | 1.515 | 1.440 | 1.460 | 8,363 | +0.00(+0.00%) |
Apr 05, 2024 | 1.490 | 1.490 | 1.422 | 1.460 | 6,133 | -0.02(-1.35%) |
Apr 04, 2024 | 1.520 | 1.540 | 1.450 | 1.480 | 6,176 | -0.01(-0.67%) |
Apr 03, 2024 | 1.500 | 1.570 | 1.450 | 1.490 | 4,770 | -0.07(-4.49%) |
Apr 02, 2024 | 1.560 | 1.600 | 1.510 | 1.560 | 6,139 | +0.03(+1.96%) |
Apr 01, 2024 | 1.600 | 1.600 | 1.520 | 1.530 | 4,452 | -0.06(-3.77%) |
Mar 28, 2024 | 1.540 | 1.630 | 1.510 | 1.590 | 4,778 | +0.02(+1.27%) |
Mar 27, 2024 | 1.610 | 1.610 | 1.500 | 1.570 | 9,142 | -0.04(-2.48%) |
Mar 26, 2024 | 1.630 | 1.630 | 1.580 | 1.610 | 2,572 | +0.05(+2.88%) |
Mar 25, 2024 | 1.600 | 1.630 | 1.420 | 1.565 | 9,122 | -0.04(-2.19%) |
Mar 22, 2024 | 1.680 | 1.680 | 1.560 | 1.600 | 4,903 | -0.04(-2.44%) |
Mar 21, 2024 | 1.680 | 1.739 | 1.640 | 1.640 | 7,580 | -0.06(-3.53%) |
Mar 20, 2024 | 1.650 | 1.740 | 1.650 | 1.700 | 5,054 | +0.03(+1.80%) |
Mar 19, 2024 | 1.680 | 1.750 | 1.620 | 1.670 | 21,368 | +0.00(+0.00%) |
Mar 18, 2024 | 1.740 | 1.749 | 1.650 | 1.670 | 16,632 | +0.04(+2.45%) |
Mar 15, 2024 | 1.690 | 1.750 | 1.600 | 1.630 | 13,133 | -0.10(-5.78%) |
Mar 14, 2024 | 1.850 | 1.880 | 1.690 | 1.730 | 30,009 | -0.07(-3.89%) |
Mar 13, 2024 | 1.680 | 1.893 | 1.589 | 1.800 | 32,816 | +0.15(+9.09%) |
Mar 12, 2024 | 1.680 | 1.720 | 1.650 | 1.650 | 4,669 | -0.06(-3.51%) |
Mar 11, 2024 | 1.650 | 1.980 | 1.600 | 1.710 | 14,288 | +0.10(+6.21%) |
Mar 08, 2024 | 1.740 | 1.740 | 1.600 | 1.610 | 8,128 | -0.07(-4.17%) |
Mar 07, 2024 | 1.660 | 1.700 | 1.600 | 1.680 | 10,726 | +0.05(+3.07%) |
Mar 06, 2024 | 1.700 | 1.740 | 1.600 | 1.630 | 14,903 | -0.12(-6.86%) |
Mar 05, 2024 | 1.880 | 1.880 | 1.600 | 1.750 | 18,047 | -0.08(-4.37%) |
Mar 04, 2024 | 2.030 | 2.030 | 1.812 | 1.830 | 26,537 | -0.15(-7.58%) |
Mar 01, 2024 | 2.050 | 2.050 | 1.800 | 1.980 | 29,448 | -0.07(-3.41%) |
Feb 29, 2024 | 2.180 | 2.180 | 1.910 | 2.050 | 35,262 | -0.08(-3.76%) |
Feb 28, 2024 | 2.010 | 2.130 | 2.010 | 2.130 | 32,785 | +0.12(+5.97%) |
Feb 27, 2024 | 2.330 | 2.419 | 1.950 | 2.010 | 58,674 | -0.17(-7.80%) |
Feb 26, 2024 | 2.060 | 2.570 | 2.050 | 2.180 | 145,014 | +0.05(+2.16%) |
Feb 23, 2024 | 2.030 | 2.400 | 2.020 | 2.134 | 161,964 | -0.20(-8.41%) |
Feb 22, 2024 | 1.940 | 2.470 | 1.820 | 2.330 | 617,129 | +0.04(+1.75%) |
Feb 21, 2024 | 1.710 | 2.900 | 1.460 | 2.290 | 12,366,808 | +1.00(+77.52%) |
Feb 20, 2024 | 1.300 | 1.300 | 1.256 | 1.290 | 1,052,431 | +0.04(+2.83%) |
Feb 16, 2024 | 1.320 | 1.320 | 1.254 | 1.254 | 2,560 | -0.05(-3.50%) |
Feb 15, 2024 | 1.430 | 1.500 | 1.300 | 1.300 | 5,250 | -0.03(-2.26%) |
Feb 14, 2024 | 1.400 | 1.400 | 1.330 | 1.330 | 2,414 | +0.00(+0.00%) |
Feb 13, 2024 | 1.310 | 1.460 | 1.310 | 1.330 | 4,513 | +0.08(+6.40%) |
Feb 12, 2024 | 1.380 | 1.790 | 1.250 | 1.250 | 23,187 | -0.24(-16.10%) |
Feb 09, 2024 | 1.260 | 1.490 | 1.230 | 1.490 | 859 | +0.20(+15.50%) |
Feb 08, 2024 | 1.290 | 1.300 | 1.210 | 1.290 | 3,834 | +0.00(+0.00%) |
Feb 07, 2024 | 1.200 | 1.359 | 1.200 | 1.290 | 2,957 | +0.08(+6.61%) |
Feb 06, 2024 | 1.420 | 1.420 | 1.210 | 1.210 | 4,205 | +0.01(+0.83%) |
Feb 05, 2024 | 1.270 | 1.270 | 1.200 | 1.200 | 2,418 | -0.10(-7.69%) |
Feb 02, 2024 | 1.320 | 1.320 | 1.300 | 1.300 | 3,204 | -0.02(-1.54%) |