Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.950 | 2.050 | 1.900 | 1.980 | 934,783 | +0.01(+0.51%) |
Apr 29, 2024 | 1.890 | 2.050 | 1.880 | 1.970 | 1,149,705 | +0.04(+2.07%) |
Apr 26, 2024 | 1.850 | 1.942 | 1.825 | 1.930 | 875,491 | +0.09(+4.89%) |
Apr 25, 2024 | 1.870 | 1.920 | 1.810 | 1.840 | 821,991 | -0.03(-1.60%) |
Apr 24, 2024 | 1.960 | 1.960 | 1.845 | 1.870 | 842,718 | -0.10(-5.08%) |
Apr 23, 2024 | 1.870 | 2.070 | 1.870 | 1.970 | 1,200,325 | +0.10(+5.35%) |
Apr 22, 2024 | 1.880 | 1.900 | 1.800 | 1.870 | 1,048,492 | +0.02(+1.08%) |
Apr 19, 2024 | 1.920 | 1.980 | 1.840 | 1.850 | 1,004,850 | -0.06(-3.14%) |
Apr 18, 2024 | 2.050 | 2.050 | 1.910 | 1.910 | 1,016,528 | -0.07(-3.54%) |
Apr 17, 2024 | 2.180 | 2.200 | 1.980 | 1.980 | 1,473,089 | -0.17(-7.91%) |
Apr 16, 2024 | 2.070 | 2.205 | 2.040 | 2.150 | 1,211,555 | +0.08(+3.86%) |
Apr 15, 2024 | 2.280 | 2.370 | 2.070 | 2.070 | 1,752,711 | -0.23(-10.00%) |
Apr 12, 2024 | 2.440 | 2.550 | 2.220 | 2.300 | 1,631,050 | -0.17(-6.88%) |
Apr 11, 2024 | 2.450 | 2.500 | 2.370 | 2.470 | 1,965,862 | +0.04(+1.65%) |
Apr 10, 2024 | 2.300 | 2.500 | 2.260 | 2.430 | 2,483,558 | +0.04(+1.67%) |
Apr 09, 2024 | 2.480 | 2.585 | 2.380 | 2.390 | 2,597,261 | -0.21(-8.08%) |
Apr 08, 2024 | 2.490 | 2.640 | 2.390 | 2.600 | 3,353,535 | +0.15(+6.12%) |
Apr 05, 2024 | 2.450 | 2.549 | 2.320 | 2.450 | 2,525,323 | -0.06(-2.39%) |
Apr 04, 2024 | 2.440 | 2.850 | 2.380 | 2.510 | 8,154,210 | +0.12(+5.02%) |
Apr 03, 2024 | 1.950 | 2.480 | 1.830 | 2.390 | 9,938,711 | +0.52(+27.81%) |
Apr 02, 2024 | 1.820 | 1.880 | 1.770 | 1.870 | 928,181 | +0.01(+0.54%) |
Apr 01, 2024 | 1.970 | 1.970 | 1.760 | 1.860 | 2,050,738 | -0.11(-5.58%) |
Mar 28, 2024 | 1.800 | 2.040 | 1.800 | 1.970 | 2,959,300 | +0.18(+10.06%) |
Mar 27, 2024 | 1.800 | 1.830 | 1.680 | 1.790 | 1,342,144 | +0.06(+3.47%) |
Mar 26, 2024 | 1.700 | 1.760 | 1.670 | 1.730 | 883,601 | +0.07(+4.22%) |
Mar 25, 2024 | 1.620 | 1.715 | 1.610 | 1.660 | 1,174,165 | +0.03(+1.84%) |
Mar 22, 2024 | 1.650 | 1.670 | 1.600 | 1.630 | 898,082 | -0.04(-2.40%) |
Mar 21, 2024 | 1.720 | 1.720 | 1.620 | 1.670 | 1,086,575 | -0.03(-1.76%) |
Mar 20, 2024 | 1.670 | 1.700 | 1.580 | 1.700 | 1,614,988 | +0.03(+1.80%) |
Mar 19, 2024 | 1.700 | 1.730 | 1.640 | 1.670 | 881,017 | +0.00(+0.00%) |
Mar 18, 2024 | 1.790 | 1.790 | 1.610 | 1.670 | 1,589,847 | -0.10(-5.65%) |
Mar 15, 2024 | 1.700 | 1.800 | 1.700 | 1.770 | 941,149 | +0.09(+5.36%) |
Mar 14, 2024 | 1.870 | 1.870 | 1.640 | 1.680 | 2,996,843 | -0.16(-8.70%) |
Mar 13, 2024 | 1.900 | 1.975 | 1.820 | 1.840 | 1,919,890 | -0.07(-3.66%) |
Mar 12, 2024 | 2.050 | 2.050 | 1.840 | 1.910 | 1,833,599 | -0.11(-5.45%) |
Mar 11, 2024 | 2.180 | 2.200 | 2.000 | 2.020 | 1,223,966 | -0.08(-3.81%) |
Mar 08, 2024 | 2.230 | 2.315 | 2.085 | 2.100 | 2,034,404 | -0.09(-4.11%) |
Mar 07, 2024 | 2.090 | 2.300 | 2.000 | 2.190 | 5,514,118 | +0.20(+10.05%) |
Mar 06, 2024 | 2.090 | 2.090 | 1.900 | 1.990 | 1,070,309 | -0.02(-1.00%) |
Mar 05, 2024 | 2.120 | 2.120 | 2.010 | 2.010 | 741,187 | -0.08(-3.83%) |
Mar 04, 2024 | 2.190 | 2.190 | 2.070 | 2.090 | 1,308,404 | -0.04(-1.88%) |
Mar 01, 2024 | 1.940 | 2.185 | 1.920 | 2.130 | 1,725,229 | +0.19(+9.79%) |
Feb 29, 2024 | 2.000 | 2.040 | 1.911 | 1.940 | 892,532 | -0.02(-1.02%) |
Feb 28, 2024 | 2.000 | 2.080 | 1.940 | 1.960 | 1,462,707 | -0.04(-2.00%) |
Feb 27, 2024 | 1.920 | 2.020 | 1.910 | 2.000 | 1,027,684 | +0.10(+5.26%) |
Feb 26, 2024 | 1.810 | 1.950 | 1.810 | 1.900 | 606,710 | +0.07(+3.83%) |
Feb 23, 2024 | 1.840 | 1.885 | 1.820 | 1.830 | 635,048 | +0.00(+0.00%) |
Feb 22, 2024 | 1.880 | 1.930 | 1.815 | 1.830 | 997,957 | -0.05(-2.66%) |
Feb 21, 2024 | 2.020 | 2.020 | 1.870 | 1.880 | 1,068,434 | -0.13(-6.47%) |
Feb 20, 2024 | 1.850 | 2.050 | 1.840 | 2.010 | 2,837,361 | +0.17(+9.24%) |
Feb 16, 2024 | 1.790 | 1.880 | 1.775 | 1.840 | 1,156,743 | +0.04(+2.22%) |
Feb 15, 2024 | 1.780 | 1.830 | 1.730 | 1.800 | 707,527 | +0.03(+1.69%) |
Feb 14, 2024 | 1.760 | 1.790 | 1.720 | 1.770 | 851,229 | +0.03(+1.72%) |
Feb 13, 2024 | 1.780 | 1.840 | 1.730 | 1.740 | 1,025,857 | -0.14(-7.45%) |
Feb 12, 2024 | 1.760 | 1.930 | 1.720 | 1.880 | 1,509,208 | +0.15(+8.67%) |
Feb 09, 2024 | 1.780 | 1.780 | 1.680 | 1.730 | 673,631 | -0.02(-1.14%) |
Feb 08, 2024 | 1.710 | 1.760 | 1.670 | 1.750 | 837,780 | +0.05(+2.94%) |
Feb 07, 2024 | 1.790 | 1.800 | 1.665 | 1.700 | 1,094,894 | -0.09(-5.03%) |
Feb 06, 2024 | 1.730 | 1.810 | 1.725 | 1.790 | 671,000 | +0.05(+2.87%) |
Feb 05, 2024 | 1.730 | 1.780 | 1.700 | 1.740 | 633,635 | -0.03(-1.69%) |
Feb 02, 2024 | 1.780 | 1.820 | 1.715 | 1.770 | 1,301,970 | -0.04(-2.21%) |