Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.682 | 1.740 | 1.650 | 1.680 | 6,016 | -0.05(-2.78%) |
Apr 29, 2024 | 1.630 | 1.728 | 1.630 | 1.728 | 2,188 | +0.05(+2.86%) |
Apr 26, 2024 | 1.610 | 1.680 | 1.610 | 1.680 | 1,600 | +0.05(+3.07%) |
Apr 25, 2024 | 1.650 | 1.740 | 1.622 | 1.630 | 5,681 | -0.05(-2.69%) |
Apr 24, 2024 | 1.630 | 1.725 | 1.630 | 1.675 | 1,127 | +0.05(+3.40%) |
Apr 23, 2024 | 1.710 | 1.930 | 1.620 | 1.620 | 7,158 | -0.12(-6.90%) |
Apr 22, 2024 | 1.660 | 1.950 | 1.650 | 1.740 | 4,923 | +0.09(+5.19%) |
Apr 19, 2024 | 1.687 | 1.780 | 1.610 | 1.654 | 1,481 | +0.02(+1.48%) |
Apr 18, 2024 | 1.560 | 1.710 | 1.560 | 1.630 | 6,288 | +0.03(+1.87%) |
Apr 17, 2024 | 1.700 | 1.700 | 1.600 | 1.600 | 9,606 | -0.13(-7.51%) |
Apr 16, 2024 | 1.830 | 1.830 | 1.700 | 1.730 | 6,916 | -0.11(-6.23%) |
Apr 15, 2024 | 1.810 | 1.845 | 1.674 | 1.845 | 12,601 | +0.01(+0.82%) |
Apr 12, 2024 | 1.770 | 1.900 | 1.732 | 1.830 | 7,698 | +0.01(+0.55%) |
Apr 11, 2024 | 1.750 | 1.820 | 1.750 | 1.820 | 3,948 | -0.02(-1.09%) |
Apr 10, 2024 | 1.800 | 1.847 | 1.800 | 1.840 | 5,688 | -0.01(-0.54%) |
Apr 09, 2024 | 1.900 | 1.950 | 1.790 | 1.850 | 25,779 | +0.11(+6.32%) |
Apr 08, 2024 | 1.740 | 1.810 | 1.720 | 1.740 | 6,860 | +0.05(+2.85%) |
Apr 05, 2024 | 1.680 | 1.739 | 1.660 | 1.692 | 2,984 | -0.07(-3.87%) |
Apr 04, 2024 | 1.715 | 1.785 | 1.715 | 1.760 | 7,559 | +0.04(+2.33%) |
Apr 03, 2024 | 1.730 | 1.730 | 1.660 | 1.720 | 1,586 | -0.01(-0.58%) |
Apr 02, 2024 | 1.790 | 1.817 | 1.680 | 1.730 | 19,818 | +0.04(+2.37%) |
Apr 01, 2024 | 1.740 | 1.740 | 1.690 | 1.690 | 3,105 | -0.03(-1.50%) |
Mar 28, 2024 | 1.655 | 1.716 | 1.595 | 1.716 | 22,207 | -0.04(-2.51%) |
Mar 27, 2024 | 1.830 | 1.840 | 1.620 | 1.760 | 11,061 | +0.10(+6.02%) |
Mar 26, 2024 | 1.650 | 1.740 | 1.650 | 1.660 | 3,610 | +0.00(+0.00%) |
Mar 25, 2024 | 1.690 | 1.735 | 1.621 | 1.660 | 5,125 | -0.05(-2.92%) |
Mar 22, 2024 | 1.640 | 1.900 | 1.619 | 1.710 | 26,130 | +0.07(+4.27%) |
Mar 21, 2024 | 1.830 | 1.830 | 1.640 | 1.640 | 14,111 | -0.11(-6.29%) |
Mar 20, 2024 | 1.600 | 1.870 | 1.603 | 1.750 | 3,641 | +0.06(+3.55%) |
Mar 19, 2024 | 1.750 | 1.750 | 1.651 | 1.690 | 9,127 | -0.01(-0.59%) |
Mar 18, 2024 | 1.630 | 1.810 | 1.635 | 1.700 | 14,675 | -0.02(-1.16%) |
Mar 15, 2024 | 1.620 | 1.720 | 1.545 | 1.720 | 8,581 | +0.10(+6.17%) |
Mar 14, 2024 | 1.697 | 1.735 | 1.620 | 1.620 | 10,177 | -0.10(-5.81%) |
Mar 13, 2024 | 1.770 | 1.970 | 1.690 | 1.720 | 33,875 | -0.03(-1.71%) |
Mar 12, 2024 | 1.880 | 1.880 | 1.750 | 1.750 | 13,086 | -0.10(-5.31%) |
Mar 11, 2024 | 1.810 | 1.890 | 1.750 | 1.848 | 8,922 | +0.01(+0.44%) |
Mar 08, 2024 | 1.820 | 1.840 | 1.750 | 1.840 | 17,186 | +0.04(+2.47%) |
Mar 07, 2024 | 1.704 | 1.940 | 1.650 | 1.796 | 5,983 | +0.01(+0.32%) |
Mar 06, 2024 | 1.790 | 1.890 | 1.630 | 1.790 | 25,512 | -0.03(-1.65%) |
Mar 05, 2024 | 1.980 | 1.980 | 1.777 | 1.820 | 14,858 | -0.13(-6.67%) |
Mar 04, 2024 | 2.050 | 2.053 | 1.870 | 1.950 | 16,831 | -0.13(-6.02%) |
Mar 01, 2024 | 2.200 | 2.200 | 1.982 | 2.075 | 14,081 | -0.15(-6.95%) |
Feb 29, 2024 | 2.170 | 2.300 | 2.100 | 2.230 | 30,806 | +0.09(+4.14%) |
Feb 28, 2024 | 1.880 | 2.210 | 1.770 | 2.141 | 36,319 | +0.17(+8.70%) |
Feb 27, 2024 | 1.570 | 2.000 | 1.570 | 1.970 | 61,335 | +0.47(+31.33%) |
Feb 26, 2024 | 1.480 | 1.650 | 1.463 | 1.500 | 27,299 | +0.07(+5.26%) |
Feb 23, 2024 | 1.410 | 1.450 | 1.400 | 1.425 | 14,469 | -0.05(-3.72%) |
Feb 22, 2024 | 1.600 | 1.605 | 1.400 | 1.480 | 65,700 | -0.12(-7.50%) |
Feb 21, 2024 | 1.600 | 1.770 | 1.500 | 1.600 | 181,710 | -0.15(-8.57%) |
Feb 20, 2024 | 1.660 | 1.790 | 1.560 | 1.750 | 696,403 | +0.31(+21.53%) |
Feb 16, 2024 | 1.290 | 1.440 | 1.290 | 1.440 | 14,211 | +0.11(+8.27%) |
Feb 15, 2024 | 1.230 | 1.390 | 1.230 | 1.330 | 30,091 | +0.08(+6.40%) |
Feb 14, 2024 | 1.260 | 1.270 | 1.190 | 1.250 | 4,983 | -0.01(-0.79%) |
Feb 13, 2024 | 1.220 | 1.299 | 1.191 | 1.260 | 50,687 | +0.06(+5.00%) |
Feb 12, 2024 | 1.260 | 1.260 | 1.200 | 1.200 | 12,842 | -0.05(-4.00%) |
Feb 09, 2024 | 1.250 | 1.300 | 1.230 | 1.250 | 6,529 | +0.00(+0.01%) |
Feb 08, 2024 | 1.250 | 1.370 | 1.211 | 1.250 | 8,465 | -0.01(-0.80%) |
Feb 07, 2024 | 1.210 | 1.310 | 1.210 | 1.260 | 3,203 | +0.05(+4.13%) |
Feb 06, 2024 | 1.330 | 1.330 | 1.010 | 1.210 | 32,291 | -0.15(-11.03%) |
Feb 05, 2024 | 1.320 | 1.370 | 1.320 | 1.360 | 3,119 | -0.04(-2.86%) |
Feb 02, 2024 | 1.330 | 1.400 | 1.300 | 1.400 | 6,351 | +0.02(+1.45%) |