Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.980 | 1.980 | 1.880 | 1.930 | 274,515 | -0.05(-2.53%) |
Apr 29, 2024 | 1.920 | 2.000 | 1.920 | 1.980 | 277,619 | +0.06(+3.13%) |
Apr 26, 2024 | 1.890 | 1.980 | 1.855 | 1.920 | 326,190 | +0.02(+1.05%) |
Apr 25, 2024 | 1.960 | 2.030 | 1.890 | 1.900 | 268,196 | -0.01(-0.52%) |
Apr 24, 2024 | 1.960 | 1.985 | 1.900 | 1.910 | 164,671 | -0.07(-3.54%) |
Apr 23, 2024 | 1.880 | 2.025 | 1.880 | 1.980 | 237,668 | +0.09(+4.76%) |
Apr 22, 2024 | 1.910 | 1.960 | 1.870 | 1.890 | 202,009 | -0.01(-0.53%) |
Apr 19, 2024 | 1.910 | 1.970 | 1.835 | 1.900 | 325,372 | +0.02(+1.06%) |
Apr 18, 2024 | 1.880 | 1.960 | 1.830 | 1.880 | 308,855 | -0.02(-1.05%) |
Apr 17, 2024 | 2.030 | 2.040 | 1.900 | 1.900 | 372,625 | -0.13(-6.40%) |
Apr 16, 2024 | 1.960 | 2.050 | 1.900 | 2.030 | 451,606 | +0.07(+3.57%) |
Apr 15, 2024 | 2.110 | 2.190 | 1.940 | 1.960 | 752,821 | -0.17(-7.98%) |
Apr 12, 2024 | 2.230 | 2.250 | 2.090 | 2.130 | 388,383 | -0.13(-5.75%) |
Apr 11, 2024 | 2.260 | 2.270 | 2.200 | 2.260 | 244,801 | +0.00(+0.00%) |
Apr 10, 2024 | 2.310 | 2.330 | 2.230 | 2.260 | 279,682 | -0.10(-4.24%) |
Apr 09, 2024 | 2.340 | 2.400 | 2.330 | 2.360 | 152,091 | +0.03(+1.29%) |
Apr 08, 2024 | 2.470 | 2.470 | 2.330 | 2.330 | 194,450 | -0.09(-3.72%) |
Apr 05, 2024 | 2.340 | 2.505 | 2.311 | 2.420 | 366,017 | +0.10(+4.31%) |
Apr 04, 2024 | 2.380 | 2.470 | 2.320 | 2.320 | 322,518 | -0.11(-4.53%) |
Apr 03, 2024 | 2.360 | 2.435 | 2.340 | 2.430 | 145,661 | +0.09(+3.85%) |
Apr 02, 2024 | 2.430 | 2.430 | 2.300 | 2.340 | 351,047 | -0.13(-5.26%) |
Apr 01, 2024 | 2.560 | 2.570 | 2.450 | 2.470 | 241,691 | -0.11(-4.26%) |
Mar 28, 2024 | 2.540 | 2.625 | 2.500 | 2.580 | 291,035 | +0.04(+1.57%) |
Mar 27, 2024 | 2.490 | 2.580 | 2.445 | 2.540 | 312,721 | +0.04(+1.60%) |
Mar 26, 2024 | 2.540 | 2.560 | 2.440 | 2.500 | 215,475 | -0.03(-1.19%) |
Mar 25, 2024 | 2.590 | 2.665 | 2.510 | 2.530 | 294,930 | -0.11(-4.17%) |
Mar 22, 2024 | 2.660 | 2.670 | 2.551 | 2.640 | 232,606 | -0.03(-1.12%) |
Mar 21, 2024 | 2.700 | 2.750 | 2.660 | 2.670 | 237,279 | -0.02(-0.74%) |
Mar 20, 2024 | 2.610 | 2.705 | 2.495 | 2.690 | 354,568 | +0.11(+4.26%) |
Mar 19, 2024 | 2.610 | 2.670 | 2.545 | 2.580 | 401,793 | -0.09(-3.37%) |
Mar 18, 2024 | 2.760 | 2.800 | 2.650 | 2.670 | 323,369 | -0.06(-2.20%) |
Mar 15, 2024 | 2.660 | 2.740 | 2.660 | 2.730 | 220,427 | +0.05(+1.87%) |
Mar 14, 2024 | 2.770 | 2.800 | 2.625 | 2.680 | 340,162 | -0.13(-4.63%) |
Mar 13, 2024 | 2.830 | 2.900 | 2.735 | 2.810 | 369,961 | +0.01(+0.36%) |
Mar 12, 2024 | 2.780 | 2.870 | 2.720 | 2.800 | 333,106 | +0.02(+0.72%) |
Mar 11, 2024 | 2.900 | 3.030 | 2.770 | 2.780 | 758,279 | -0.16(-5.44%) |
Mar 08, 2024 | 2.720 | 3.030 | 2.720 | 2.940 | 1,726,718 | +0.29(+10.94%) |
Mar 07, 2024 | 2.570 | 2.670 | 2.340 | 2.650 | 1,487,353 | +0.09(+3.52%) |
Mar 06, 2024 | 2.650 | 2.698 | 2.530 | 2.560 | 668,037 | +0.01(+0.39%) |
Mar 05, 2024 | 2.800 | 2.800 | 2.430 | 2.550 | 2,800,346 | -0.40(-13.56%) |
Mar 04, 2024 | 2.740 | 2.990 | 2.680 | 2.950 | 1,731,945 | +0.31(+11.74%) |
Mar 01, 2024 | 2.680 | 2.700 | 2.565 | 2.640 | 690,109 | +0.06(+2.33%) |
Feb 29, 2024 | 2.630 | 2.680 | 2.510 | 2.580 | 607,183 | +0.01(+0.39%) |
Feb 28, 2024 | 2.640 | 2.670 | 2.525 | 2.570 | 515,615 | -0.08(-3.02%) |
Feb 27, 2024 | 2.600 | 2.850 | 2.580 | 2.650 | 1,872,442 | +0.09(+3.52%) |
Feb 26, 2024 | 2.320 | 2.560 | 2.320 | 2.560 | 594,503 | +0.22(+9.40%) |
Feb 23, 2024 | 2.350 | 2.350 | 2.275 | 2.340 | 234,191 | +0.02(+0.86%) |
Feb 22, 2024 | 2.410 | 2.480 | 2.200 | 2.320 | 568,493 | -0.07(-2.93%) |
Feb 21, 2024 | 2.360 | 2.467 | 2.300 | 2.390 | 351,051 | -0.01(-0.42%) |
Feb 20, 2024 | 2.380 | 2.460 | 2.345 | 2.400 | 401,495 | +0.00(+0.00%) |
Feb 16, 2024 | 2.320 | 2.430 | 2.270 | 2.400 | 516,632 | +0.08(+3.45%) |
Feb 15, 2024 | 2.300 | 2.360 | 2.300 | 2.320 | 327,077 | +0.02(+0.87%) |
Feb 14, 2024 | 2.210 | 2.330 | 2.200 | 2.300 | 377,197 | +0.12(+5.50%) |
Feb 13, 2024 | 2.240 | 2.290 | 2.160 | 2.180 | 313,640 | -0.15(-6.44%) |
Feb 12, 2024 | 2.160 | 2.370 | 2.120 | 2.330 | 523,495 | +0.19(+8.88%) |
Feb 09, 2024 | 2.170 | 2.210 | 2.110 | 2.140 | 352,701 | +0.00(+0.00%) |
Feb 08, 2024 | 2.080 | 2.170 | 2.080 | 2.140 | 306,268 | +0.04(+1.90%) |
Feb 07, 2024 | 2.240 | 2.240 | 2.070 | 2.100 | 636,271 | -0.15(-6.67%) |
Feb 06, 2024 | 2.220 | 2.340 | 2.185 | 2.250 | 613,985 | +0.01(+0.45%) |
Feb 05, 2024 | 2.210 | 2.340 | 2.140 | 2.240 | 472,313 | -0.03(-1.32%) |
Feb 02, 2024 | 2.410 | 2.420 | 1.970 | 2.270 | 815,889 | -0.15(-6.20%) |