Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.400 | 1.980 | 1.370 | 1.900 | 1,260,212 | +0.48(+33.80%) |
Apr 29, 2024 | 1.390 | 1.480 | 1.380 | 1.420 | 155,919 | +0.05(+4.03%) |
Apr 26, 2024 | 1.400 | 1.440 | 1.315 | 1.365 | 264,389 | -0.04(-3.19%) |
Apr 25, 2024 | 1.420 | 1.420 | 1.303 | 1.410 | 169,155 | -0.01(-0.70%) |
Apr 24, 2024 | 1.530 | 1.580 | 1.380 | 1.420 | 319,520 | -0.08(-5.33%) |
Apr 23, 2024 | 1.560 | 1.600 | 1.490 | 1.500 | 161,467 | -0.07(-4.46%) |
Apr 22, 2024 | 1.550 | 1.600 | 1.490 | 1.570 | 181,253 | +0.01(+0.64%) |
Apr 19, 2024 | 1.560 | 1.605 | 1.520 | 1.560 | 169,011 | -0.02(-1.27%) |
Apr 18, 2024 | 1.640 | 1.650 | 1.560 | 1.580 | 169,330 | -0.05(-3.07%) |
Apr 17, 2024 | 1.500 | 1.640 | 1.500 | 1.630 | 315,904 | +0.13(+9.03%) |
Apr 16, 2024 | 1.570 | 1.670 | 1.470 | 1.495 | 286,850 | -0.10(-6.27%) |
Apr 15, 2024 | 1.770 | 1.770 | 1.570 | 1.595 | 239,059 | -0.16(-8.86%) |
Apr 12, 2024 | 1.760 | 1.760 | 1.650 | 1.750 | 343,510 | -0.01(-0.57%) |
Apr 11, 2024 | 1.810 | 1.850 | 1.660 | 1.760 | 429,905 | -0.01(-0.85%) |
Apr 10, 2024 | 1.870 | 1.900 | 1.720 | 1.775 | 244,354 | -0.12(-6.58%) |
Apr 09, 2024 | 1.940 | 1.960 | 1.810 | 1.900 | 537,918 | -0.14(-6.86%) |
Apr 08, 2024 | 1.900 | 2.080 | 1.850 | 2.040 | 464,313 | +0.19(+10.27%) |
Apr 05, 2024 | 1.800 | 1.850 | 1.750 | 1.850 | 220,401 | +0.07(+3.93%) |
Apr 04, 2024 | 1.830 | 1.870 | 1.740 | 1.780 | 234,025 | +0.01(+0.56%) |
Apr 03, 2024 | 1.800 | 1.837 | 1.735 | 1.770 | 277,037 | -0.05(-2.75%) |
Apr 02, 2024 | 1.880 | 1.950 | 1.780 | 1.820 | 236,003 | -0.08(-4.21%) |
Apr 01, 2024 | 1.930 | 1.940 | 1.810 | 1.900 | 188,361 | +0.01(+0.53%) |
Mar 28, 2024 | 1.860 | 1.940 | 1.850 | 1.890 | 192,133 | +0.05(+2.72%) |
Mar 27, 2024 | 1.870 | 1.870 | 1.760 | 1.840 | 199,323 | +0.00(+0.00%) |
Mar 26, 2024 | 1.900 | 1.920 | 1.810 | 1.840 | 138,251 | -0.02(-1.08%) |
Mar 25, 2024 | 1.900 | 1.980 | 1.830 | 1.860 | 187,554 | -0.04(-2.11%) |
Mar 22, 2024 | 1.940 | 1.990 | 1.870 | 1.900 | 135,756 | -0.04(-2.06%) |
Mar 21, 2024 | 1.980 | 2.010 | 1.850 | 1.940 | 223,171 | -0.04(-2.02%) |
Mar 20, 2024 | 1.920 | 1.990 | 1.790 | 1.980 | 258,347 | +0.10(+5.32%) |
Mar 19, 2024 | 1.960 | 1.960 | 1.845 | 1.880 | 305,392 | -0.11(-5.53%) |
Mar 18, 2024 | 2.070 | 2.075 | 1.980 | 1.990 | 170,046 | -0.08(-3.86%) |
Mar 15, 2024 | 2.020 | 2.080 | 1.980 | 2.070 | 349,070 | +0.04(+1.97%) |
Mar 14, 2024 | 2.200 | 2.232 | 1.980 | 2.030 | 332,979 | -0.12(-5.58%) |
Mar 13, 2024 | 2.010 | 2.200 | 1.940 | 2.150 | 609,239 | +0.38(+21.47%) |
Mar 12, 2024 | 1.910 | 1.920 | 1.770 | 1.770 | 244,811 | -0.13(-6.84%) |
Mar 11, 2024 | 1.970 | 2.040 | 1.900 | 1.900 | 149,103 | -0.08(-4.04%) |
Mar 08, 2024 | 1.970 | 2.050 | 1.930 | 1.980 | 170,409 | +0.01(+0.51%) |
Mar 07, 2024 | 1.950 | 2.020 | 1.880 | 1.970 | 243,732 | +0.03(+1.55%) |
Mar 06, 2024 | 1.920 | 1.990 | 1.850 | 1.940 | 203,879 | +0.04(+2.11%) |
Mar 05, 2024 | 2.060 | 2.060 | 1.860 | 1.900 | 282,261 | -0.12(-5.94%) |
Mar 04, 2024 | 2.090 | 2.090 | 1.982 | 2.020 | 198,619 | -0.09(-4.27%) |
Mar 01, 2024 | 2.120 | 2.230 | 2.080 | 2.110 | 202,744 | +0.03(+1.69%) |
Feb 29, 2024 | 2.130 | 2.160 | 2.060 | 2.075 | 159,432 | -0.04(-2.12%) |
Feb 28, 2024 | 2.330 | 2.358 | 2.100 | 2.120 | 243,139 | -0.24(-10.17%) |
Feb 27, 2024 | 2.150 | 2.370 | 2.140 | 2.360 | 1,228,515 | +0.24(+11.32%) |
Feb 26, 2024 | 2.000 | 2.160 | 1.980 | 2.120 | 211,666 | +0.11(+5.47%) |
Feb 23, 2024 | 2.040 | 2.040 | 1.950 | 2.010 | 320,513 | -0.03(-1.47%) |
Feb 22, 2024 | 2.080 | 2.120 | 2.000 | 2.040 | 216,202 | -0.04(-1.92%) |
Feb 21, 2024 | 2.060 | 2.131 | 2.000 | 2.080 | 142,640 | +0.00(+0.00%) |
Feb 20, 2024 | 2.180 | 2.250 | 2.040 | 2.080 | 323,935 | -0.11(-5.02%) |
Feb 16, 2024 | 2.320 | 2.360 | 2.165 | 2.190 | 228,457 | -0.16(-6.81%) |
Feb 15, 2024 | 2.230 | 2.370 | 2.230 | 2.350 | 191,017 | +0.12(+5.62%) |
Feb 14, 2024 | 2.250 | 2.350 | 2.200 | 2.225 | 256,036 | -0.04(-1.98%) |
Feb 13, 2024 | 2.450 | 2.450 | 2.260 | 2.270 | 303,035 | -0.28(-10.98%) |
Feb 12, 2024 | 2.310 | 2.580 | 2.250 | 2.550 | 193,390 | +0.22(+9.44%) |
Feb 09, 2024 | 2.350 | 2.430 | 2.310 | 2.330 | 229,521 | -0.02(-0.85%) |
Feb 08, 2024 | 2.340 | 2.430 | 2.300 | 2.350 | 161,363 | -0.03(-1.26%) |
Feb 07, 2024 | 2.530 | 2.550 | 2.350 | 2.380 | 207,924 | -0.13(-5.18%) |
Feb 06, 2024 | 2.340 | 2.548 | 2.340 | 2.510 | 122,490 | +0.13(+5.46%) |
Feb 05, 2024 | 2.420 | 2.470 | 2.280 | 2.380 | 206,825 | -0.07(-2.86%) |
Feb 02, 2024 | 2.500 | 2.530 | 2.340 | 2.450 | 329,924 | -0.10(-3.92%) |