Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.600 | 1.600 | 1.510 | 1.520 | 1,429,306 | -0.11(-6.75%) |
Apr 29, 2024 | 1.620 | 1.630 | 1.552 | 1.630 | 1,229,049 | +0.06(+3.82%) |
Apr 26, 2024 | 1.640 | 1.660 | 1.550 | 1.570 | 1,446,232 | -0.05(-3.09%) |
Apr 25, 2024 | 1.610 | 1.620 | 1.560 | 1.620 | 557,779 | +0.02(+1.25%) |
Apr 24, 2024 | 1.670 | 1.690 | 1.580 | 1.600 | 1,002,989 | -0.06(-3.61%) |
Apr 23, 2024 | 1.630 | 1.720 | 1.605 | 1.660 | 1,327,107 | +0.02(+1.22%) |
Apr 22, 2024 | 1.630 | 1.640 | 1.550 | 1.640 | 1,196,257 | +0.03(+1.86%) |
Apr 19, 2024 | 1.630 | 1.670 | 1.595 | 1.610 | 1,262,100 | -0.08(-4.73%) |
Apr 18, 2024 | 1.660 | 1.750 | 1.610 | 1.690 | 1,150,399 | +0.03(+1.81%) |
Apr 17, 2024 | 1.750 | 1.750 | 1.630 | 1.660 | 1,055,158 | -0.06(-3.49%) |
Apr 16, 2024 | 1.680 | 1.755 | 1.620 | 1.720 | 1,020,818 | -0.01(-0.58%) |
Apr 15, 2024 | 1.810 | 1.815 | 1.670 | 1.730 | 2,145,180 | -0.08(-4.42%) |
Apr 12, 2024 | 1.870 | 1.960 | 1.740 | 1.810 | 1,804,367 | -0.05(-2.69%) |
Apr 11, 2024 | 1.860 | 2.010 | 1.800 | 1.860 | 2,076,916 | -0.01(-0.53%) |
Apr 10, 2024 | 1.730 | 1.950 | 1.690 | 1.870 | 6,474,257 | +0.16(+9.36%) |
Apr 09, 2024 | 1.660 | 1.740 | 1.660 | 1.710 | 772,346 | +0.03(+1.79%) |
Apr 08, 2024 | 1.690 | 1.710 | 1.630 | 1.680 | 700,099 | -0.01(-0.59%) |
Apr 05, 2024 | 1.690 | 1.710 | 1.620 | 1.690 | 987,791 | +0.00(+0.00%) |
Apr 04, 2024 | 1.720 | 1.795 | 1.671 | 1.690 | 1,839,712 | -0.05(-2.87%) |
Apr 03, 2024 | 1.580 | 1.760 | 1.570 | 1.740 | 2,898,507 | +0.16(+10.13%) |
Apr 02, 2024 | 1.490 | 1.760 | 1.480 | 1.580 | 9,064,377 | +0.14(+9.72%) |
Apr 01, 2024 | 1.460 | 1.505 | 1.390 | 1.440 | 1,213,559 | +0.01(+0.70%) |
Mar 28, 2024 | 1.320 | 1.460 | 1.460 | 1.430 | 2,332,330 | +0.09(+6.72%) |
Mar 27, 2024 | 1.390 | 1.400 | 1.290 | 1.340 | 1,685,177 | -0.00(-0.37%) |
Mar 26, 2024 | 1.550 | 1.570 | 1.280 | 1.345 | 6,705,240 | -0.21(-13.23%) |
Mar 25, 2024 | 1.640 | 1.673 | 1.540 | 1.550 | 2,777,135 | -0.08(-4.91%) |
Mar 22, 2024 | 1.680 | 1.680 | 1.575 | 1.630 | 3,150,420 | -0.13(-7.39%) |
Mar 21, 2024 | 1.700 | 1.850 | 1.695 | 1.760 | 1,930,879 | +0.06(+3.53%) |
Mar 20, 2024 | 1.700 | 1.740 | 1.630 | 1.700 | 1,249,405 | +0.03(+1.80%) |
Mar 19, 2024 | 1.700 | 1.720 | 1.610 | 1.670 | 1,452,170 | -0.07(-4.02%) |
Mar 18, 2024 | 1.750 | 1.800 | 1.665 | 1.740 | 1,706,329 | +0.07(+4.19%) |
Mar 15, 2024 | 1.710 | 1.800 | 1.660 | 1.670 | 1,403,265 | -0.04(-2.34%) |
Mar 14, 2024 | 1.900 | 1.950 | 1.665 | 1.710 | 3,183,249 | -0.12(-6.56%) |
Mar 13, 2024 | 1.760 | 2.070 | 1.710 | 1.830 | 6,280,640 | +0.08(+4.57%) |
Mar 12, 2024 | 1.560 | 2.000 | 1.500 | 1.750 | 9,508,104 | +0.20(+12.90%) |
Mar 11, 2024 | 1.630 | 1.700 | 1.550 | 1.550 | 1,954,896 | -0.07(-4.32%) |
Mar 08, 2024 | 1.560 | 1.630 | 1.540 | 1.620 | 1,790,567 | +0.05(+3.18%) |
Mar 07, 2024 | 1.440 | 1.580 | 1.430 | 1.570 | 2,155,439 | +0.14(+9.79%) |
Mar 06, 2024 | 1.440 | 1.550 | 1.380 | 1.430 | 1,530,474 | +0.00(+0.00%) |
Mar 05, 2024 | 1.390 | 1.500 | 1.380 | 1.430 | 1,717,950 | +0.02(+1.42%) |
Mar 04, 2024 | 1.330 | 1.425 | 1.320 | 1.410 | 1,243,923 | +0.05(+3.68%) |
Mar 01, 2024 | 1.480 | 1.480 | 1.360 | 1.360 | 1,406,957 | -0.09(-6.21%) |
Feb 29, 2024 | 1.380 | 1.460 | 1.360 | 1.450 | 1,414,942 | +0.10(+7.41%) |
Feb 28, 2024 | 1.320 | 1.470 | 1.320 | 1.350 | 2,321,158 | +0.03(+2.27%) |
Feb 27, 2024 | 1.250 | 1.340 | 1.250 | 1.320 | 724,917 | +0.06(+4.76%) |
Feb 26, 2024 | 1.350 | 1.355 | 1.240 | 1.260 | 1,647,117 | -0.08(-5.97%) |
Feb 23, 2024 | 1.230 | 1.359 | 1.230 | 1.340 | 1,535,431 | +0.11(+8.94%) |
Feb 22, 2024 | 1.250 | 1.280 | 1.220 | 1.230 | 705,238 | +0.00(+0.00%) |
Feb 21, 2024 | 1.210 | 1.240 | 1.180 | 1.230 | 687,622 | +0.02(+1.65%) |
Feb 20, 2024 | 1.230 | 1.249 | 1.190 | 1.210 | 997,397 | -0.02(-1.63%) |
Feb 16, 2024 | 1.250 | 1.250 | 1.220 | 1.230 | 614,736 | -0.01(-0.81%) |
Feb 15, 2024 | 1.220 | 1.255 | 1.210 | 1.240 | 952,032 | +0.01(+0.81%) |
Feb 14, 2024 | 1.230 | 1.280 | 1.220 | 1.230 | 815,353 | +0.01(+0.82%) |
Feb 13, 2024 | 1.270 | 1.270 | 1.190 | 1.220 | 1,248,843 | -0.05(-3.94%) |
Feb 12, 2024 | 1.250 | 1.290 | 1.230 | 1.270 | 567,675 | +0.03(+2.42%) |
Feb 09, 2024 | 1.300 | 1.310 | 1.230 | 1.240 | 1,228,342 | -0.04(-3.13%) |
Feb 08, 2024 | 1.280 | 1.310 | 1.225 | 1.280 | 978,877 | +0.00(+0.00%) |
Feb 07, 2024 | 1.290 | 1.350 | 1.250 | 1.280 | 2,417,653 | -0.04(-3.03%) |
Feb 06, 2024 | 1.340 | 1.380 | 1.290 | 1.320 | 1,595,501 | -0.02(-1.49%) |
Feb 05, 2024 | 1.310 | 1.350 | 1.280 | 1.340 | 1,816,492 | +0.05(+3.88%) |
Feb 02, 2024 | 1.390 | 1.390 | 1.270 | 1.290 | 1,306,246 | -0.06(-4.44%) |