Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.260 | 1.370 | 1.263 | 1.350 | 14,392 | +0.06(+4.65%) |
Apr 29, 2024 | 1.230 | 1.320 | 1.230 | 1.290 | 14,596 | +0.06(+4.88%) |
Apr 26, 2024 | 1.240 | 1.285 | 1.170 | 1.230 | 42,146 | -0.03(-2.38%) |
Apr 25, 2024 | 1.310 | 1.318 | 1.200 | 1.260 | 139,169 | -0.08(-5.97%) |
Apr 24, 2024 | 1.420 | 1.500 | 1.300 | 1.340 | 132,972 | -0.02(-1.47%) |
Apr 23, 2024 | 1.360 | 1.374 | 1.300 | 1.360 | 79,111 | +0.01(+0.74%) |
Apr 22, 2024 | 1.400 | 1.440 | 1.110 | 1.350 | 355,878 | -0.07(-4.93%) |
Apr 19, 2024 | 1.490 | 1.530 | 1.300 | 1.420 | 121,644 | -0.10(-6.58%) |
Apr 18, 2024 | 1.590 | 1.620 | 1.450 | 1.520 | 267,982 | -0.08(-5.00%) |
Apr 17, 2024 | 1.560 | 1.640 | 1.560 | 1.600 | 72,131 | -0.05(-3.03%) |
Apr 16, 2024 | 1.530 | 1.730 | 1.515 | 1.650 | 116,137 | +0.12(+7.84%) |
Apr 15, 2024 | 1.550 | 1.660 | 1.520 | 1.530 | 73,074 | -0.07(-4.38%) |
Apr 12, 2024 | 1.810 | 1.810 | 1.530 | 1.600 | 162,291 | -0.08(-4.76%) |
Apr 11, 2024 | 1.560 | 1.778 | 1.510 | 1.680 | 277,403 | +0.02(+1.20%) |
Apr 10, 2024 | 1.670 | 1.690 | 1.550 | 1.660 | 148,489 | -0.06(-3.49%) |
Apr 09, 2024 | 1.860 | 1.929 | 1.610 | 1.720 | 177,040 | -0.02(-1.15%) |
Apr 08, 2024 | 1.750 | 1.810 | 1.670 | 1.740 | 163,960 | +0.04(+2.35%) |
Apr 05, 2024 | 2.130 | 2.248 | 1.500 | 1.700 | 919,255 | -0.36(-17.48%) |
Apr 04, 2024 | 2.000 | 2.250 | 1.950 | 2.060 | 250,983 | +0.01(+0.49%) |
Apr 03, 2024 | 1.810 | 2.130 | 1.810 | 2.050 | 317,878 | +0.21(+11.41%) |
Apr 02, 2024 | 1.820 | 1.840 | 1.745 | 1.840 | 63,131 | +0.01(+0.55%) |
Apr 01, 2024 | 1.820 | 1.860 | 1.760 | 1.830 | 80,658 | +0.01(+0.55%) |
Mar 28, 2024 | 1.730 | 1.850 | 1.730 | 1.820 | 113,890 | +0.09(+5.20%) |
Mar 27, 2024 | 1.800 | 1.810 | 1.691 | 1.730 | 82,381 | +0.03(+1.76%) |
Mar 26, 2024 | 1.810 | 1.830 | 1.450 | 1.700 | 133,684 | -0.12(-6.59%) |
Mar 25, 2024 | 1.760 | 1.830 | 1.730 | 1.820 | 56,461 | +0.06(+3.41%) |
Mar 22, 2024 | 1.760 | 1.890 | 1.720 | 1.760 | 184,142 | -0.05(-2.76%) |
Mar 21, 2024 | 1.810 | 1.850 | 1.750 | 1.810 | 210,963 | +0.14(+8.38%) |
Mar 20, 2024 | 1.530 | 1.680 | 1.480 | 1.670 | 157,508 | +0.19(+12.84%) |
Mar 19, 2024 | 1.500 | 1.584 | 1.400 | 1.480 | 309,784 | +0.07(+5.34%) |
Mar 18, 2024 | 1.400 | 1.430 | 1.320 | 1.405 | 213,520 | +0.03(+1.81%) |
Mar 15, 2024 | 1.380 | 1.470 | 1.310 | 1.380 | 117,375 | -0.01(-0.72%) |
Mar 14, 2024 | 1.630 | 1.730 | 1.350 | 1.390 | 258,473 | -0.25(-15.24%) |
Mar 13, 2024 | 1.570 | 1.689 | 1.541 | 1.640 | 158,839 | +0.07(+4.46%) |
Mar 12, 2024 | 1.640 | 1.670 | 1.510 | 1.570 | 195,566 | -0.10(-5.99%) |
Mar 11, 2024 | 1.830 | 1.840 | 1.600 | 1.670 | 211,056 | -0.12(-6.70%) |
Mar 08, 2024 | 2.090 | 2.090 | 1.720 | 1.790 | 469,437 | -0.22(-10.95%) |
Mar 07, 2024 | 2.080 | 2.104 | 1.990 | 2.010 | 145,676 | -0.07(-3.37%) |
Mar 06, 2024 | 1.980 | 2.130 | 1.980 | 2.080 | 307,970 | +0.05(+2.46%) |
Mar 05, 2024 | 2.050 | 2.080 | 1.900 | 2.030 | 375,499 | -0.08(-3.79%) |
Mar 04, 2024 | 2.210 | 2.290 | 1.960 | 2.110 | 478,705 | +0.06(+2.93%) |
Mar 01, 2024 | 1.800 | 2.330 | 1.770 | 2.050 | 1,278,441 | +0.28(+15.82%) |
Feb 29, 2024 | 1.860 | 1.860 | 1.570 | 1.770 | 493,022 | -0.03(-1.67%) |
Feb 28, 2024 | 1.810 | 1.940 | 1.740 | 1.800 | 590,439 | +0.00(+0.00%) |
Feb 27, 2024 | 1.500 | 2.200 | 1.500 | 1.800 | 2,764,006 | +0.41(+29.50%) |
Feb 26, 2024 | 1.250 | 1.430 | 1.250 | 1.390 | 370,808 | +0.12(+9.45%) |
Feb 23, 2024 | 1.260 | 1.330 | 1.230 | 1.270 | 91,690 | +0.01(+0.79%) |
Feb 22, 2024 | 1.240 | 1.320 | 1.210 | 1.260 | 145,930 | +0.01(+0.80%) |
Feb 21, 2024 | 1.320 | 1.320 | 1.151 | 1.250 | 2,264,498 | -0.12(-8.76%) |
Feb 20, 2024 | 1.350 | 1.390 | 1.300 | 1.370 | 253,533 | +0.00(+0.00%) |
Feb 16, 2024 | 1.340 | 1.374 | 1.290 | 1.370 | 128,492 | +0.04(+3.01%) |
Feb 15, 2024 | 1.390 | 1.390 | 1.290 | 1.330 | 137,548 | -0.05(-3.62%) |
Feb 14, 2024 | 1.290 | 1.400 | 1.260 | 1.380 | 223,418 | +0.12(+9.52%) |
Feb 13, 2024 | 1.240 | 1.300 | 1.240 | 1.260 | 121,250 | -0.01(-1.18%) |
Feb 12, 2024 | 1.230 | 1.300 | 1.100 | 1.275 | 225,527 | -0.03(-1.92%) |
Feb 09, 2024 | 1.280 | 1.300 | 1.260 | 1.300 | 89,483 | -0.02(-1.52%) |
Feb 08, 2024 | 1.280 | 1.330 | 1.260 | 1.320 | 118,969 | +0.04(+3.13%) |
Feb 07, 2024 | 1.290 | 1.290 | 1.180 | 1.280 | 82,841 | +0.00(+0.00%) |
Feb 06, 2024 | 1.250 | 1.300 | 1.230 | 1.280 | 128,444 | +0.03(+2.40%) |
Feb 05, 2024 | 1.280 | 1.300 | 1.200 | 1.250 | 102,118 | -0.03(-2.34%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.170 | 1.280 | 132,217 | -0.01(-1.16%) |