Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 1.800 | 1.815 | 1.570 | 1.740 | 499,788 | -0.10(-5.43%) |
Apr 26, 2024 | 1.920 | 1.930 | 1.760 | 1.840 | 223,039 | -0.04(-2.13%) |
Apr 25, 2024 | 1.950 | 1.970 | 1.870 | 1.880 | 165,732 | -0.09(-4.57%) |
Apr 24, 2024 | 2.020 | 2.020 | 1.950 | 1.970 | 134,746 | -0.05(-2.48%) |
Apr 23, 2024 | 1.960 | 2.080 | 1.960 | 2.020 | 93,708 | +0.03(+1.51%) |
Apr 22, 2024 | 2.000 | 2.001 | 1.900 | 1.990 | 287,841 | -0.01(-0.50%) |
Apr 19, 2024 | 2.050 | 2.070 | 1.980 | 2.000 | 185,054 | -0.08(-3.85%) |
Apr 18, 2024 | 1.950 | 2.240 | 1.940 | 2.080 | 682,366 | +0.17(+8.90%) |
Apr 17, 2024 | 2.040 | 2.050 | 1.900 | 1.910 | 320,813 | -0.11(-5.45%) |
Apr 16, 2024 | 1.930 | 2.100 | 1.889 | 2.020 | 276,521 | +0.10(+5.21%) |
Apr 15, 2024 | 2.000 | 2.030 | 1.870 | 1.920 | 384,382 | -0.09(-4.48%) |
Apr 12, 2024 | 2.050 | 2.060 | 1.960 | 2.010 | 276,096 | -0.04(-1.95%) |
Apr 11, 2024 | 2.050 | 2.084 | 2.010 | 2.050 | 192,152 | +0.01(+0.49%) |
Apr 10, 2024 | 2.250 | 2.250 | 2.030 | 2.040 | 278,449 | -0.22(-9.73%) |
Apr 09, 2024 | 2.200 | 2.290 | 2.160 | 2.260 | 385,000 | +0.16(+7.62%) |
Apr 08, 2024 | 2.250 | 2.270 | 2.060 | 2.100 | 302,919 | -0.14(-6.25%) |
Apr 05, 2024 | 2.280 | 2.313 | 2.210 | 2.240 | 136,915 | +0.01(+0.45%) |
Apr 04, 2024 | 2.150 | 2.290 | 2.140 | 2.230 | 179,325 | +0.03(+1.36%) |
Apr 03, 2024 | 2.270 | 2.310 | 2.140 | 2.200 | 260,031 | -0.09(-3.93%) |
Apr 02, 2024 | 2.190 | 2.300 | 2.180 | 2.290 | 239,297 | +0.01(+0.44%) |
Apr 01, 2024 | 2.240 | 2.320 | 2.180 | 2.280 | 251,865 | +0.02(+0.88%) |
Mar 28, 2024 | 2.250 | 2.280 | 2.239 | 2.260 | 493,967 | +0.07(+3.43%) |
Mar 27, 2024 | 2.020 | 2.280 | 2.000 | 2.185 | 541,910 | +0.15(+7.11%) |
Mar 26, 2024 | 2.030 | 2.080 | 1.835 | 2.040 | 730,301 | +0.01(+0.49%) |
Mar 25, 2024 | 2.190 | 2.250 | 2.000 | 2.030 | 705,625 | -0.16(-7.31%) |
Mar 22, 2024 | 2.620 | 2.620 | 2.140 | 2.190 | 1,247,091 | -0.45(-17.05%) |
Mar 21, 2024 | 2.540 | 2.750 | 2.512 | 2.640 | 295,226 | +0.08(+3.33%) |
Mar 20, 2024 | 2.650 | 2.660 | 2.315 | 2.555 | 847,587 | -0.10(-3.95%) |
Mar 19, 2024 | 2.770 | 2.840 | 2.600 | 2.660 | 494,493 | -0.18(-6.34%) |
Mar 18, 2024 | 2.890 | 2.920 | 2.780 | 2.840 | 169,308 | -0.03(-1.05%) |
Mar 15, 2024 | 2.830 | 2.970 | 2.770 | 2.870 | 462,945 | +0.07(+2.50%) |
Mar 14, 2024 | 3.000 | 3.010 | 2.750 | 2.800 | 488,908 | -0.21(-6.82%) |
Mar 13, 2024 | 3.070 | 3.150 | 2.980 | 3.005 | 250,331 | -0.12(-3.69%) |
Mar 12, 2024 | 3.180 | 3.190 | 3.065 | 3.120 | 253,644 | +0.02(+0.65%) |
Mar 11, 2024 | 3.270 | 3.290 | 3.065 | 3.100 | 339,024 | -0.11(-3.43%) |
Mar 08, 2024 | 3.200 | 3.385 | 3.172 | 3.210 | 318,461 | +0.04(+1.26%) |
Mar 07, 2024 | 3.090 | 3.270 | 3.090 | 3.170 | 174,198 | +0.04(+1.28%) |
Mar 06, 2024 | 3.230 | 3.270 | 2.810 | 3.130 | 661,594 | -0.13(-3.99%) |
Mar 05, 2024 | 3.450 | 3.450 | 3.100 | 3.260 | 563,471 | -0.14(-4.12%) |
Mar 04, 2024 | 3.610 | 3.660 | 3.340 | 3.400 | 483,224 | -0.23(-6.34%) |
Mar 01, 2024 | 3.570 | 3.790 | 3.501 | 3.630 | 394,007 | +0.00(+0.00%) |
Feb 29, 2024 | 3.600 | 3.730 | 3.560 | 3.630 | 402,252 | +0.11(+3.12%) |
Feb 28, 2024 | 3.760 | 3.780 | 3.470 | 3.520 | 640,573 | -0.27(-7.12%) |
Feb 27, 2024 | 3.970 | 3.970 | 3.710 | 3.790 | 449,294 | -0.18(-4.53%) |
Feb 26, 2024 | 3.860 | 3.990 | 3.810 | 3.970 | 395,746 | +0.08(+2.06%) |
Feb 23, 2024 | 3.780 | 4.010 | 3.730 | 3.890 | 406,627 | +0.09(+2.37%) |
Feb 22, 2024 | 3.990 | 4.050 | 3.660 | 3.800 | 711,295 | -0.14(-3.55%) |
Feb 21, 2024 | 4.000 | 4.140 | 3.850 | 3.940 | 304,866 | -0.06(-1.50%) |
Feb 20, 2024 | 4.060 | 4.120 | 3.760 | 4.000 | 816,248 | -0.09(-2.20%) |
Feb 16, 2024 | 4.230 | 4.290 | 4.030 | 4.090 | 421,708 | -0.16(-3.76%) |
Feb 15, 2024 | 4.090 | 4.330 | 4.080 | 4.250 | 355,769 | +0.15(+3.66%) |
Feb 14, 2024 | 4.400 | 4.490 | 3.970 | 4.100 | 538,207 | -0.28(-6.39%) |
Feb 13, 2024 | 4.360 | 4.540 | 4.250 | 4.380 | 627,087 | -0.04(-0.90%) |
Feb 12, 2024 | 4.560 | 4.599 | 4.220 | 4.420 | 834,619 | -0.15(-3.28%) |
Feb 09, 2024 | 4.340 | 4.680 | 4.340 | 4.570 | 696,882 | +0.24(+5.54%) |
Feb 08, 2024 | 4.030 | 4.400 | 3.970 | 4.330 | 697,129 | +0.37(+9.34%) |
Feb 07, 2024 | 3.870 | 4.200 | 3.850 | 3.960 | 643,286 | +0.06(+1.54%) |
Feb 06, 2024 | 4.060 | 4.170 | 3.750 | 3.900 | 573,989 | -0.07(-1.76%) |
Feb 05, 2024 | 7.010 | 7.010 | 3.680 | 3.970 | 2,082,198 | -0.11(-2.70%) |
Feb 02, 2024 | 3.920 | 4.180 | 3.860 | 4.080 | 774,385 | +0.20(+5.15%) |