Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.910 | 1.920 | 1.860 | 1.860 | 41,332 | -0.10(-5.10%) |
Apr 24, 2024 | 1.890 | 1.960 | 1.890 | 1.960 | 8,817 | +0.03(+1.55%) |
Apr 23, 2024 | 1.900 | 1.939 | 1.890 | 1.930 | 12,289 | +0.04(+2.31%) |
Apr 22, 2024 | 1.950 | 1.950 | 1.879 | 1.886 | 19,087 | -0.04(-2.04%) |
Apr 19, 2024 | 2.000 | 2.010 | 1.924 | 1.926 | 36,217 | -0.07(-3.58%) |
Apr 18, 2024 | 2.010 | 2.050 | 1.990 | 1.997 | 9,865 | -0.05(-2.59%) |
Apr 17, 2024 | 1.970 | 2.070 | 1.930 | 2.050 | 21,036 | +0.13(+6.77%) |
Apr 16, 2024 | 1.940 | 1.940 | 1.880 | 1.920 | 22,900 | -0.02(-1.03%) |
Apr 15, 2024 | 1.950 | 1.970 | 1.900 | 1.940 | 9,670 | +0.01(+0.45%) |
Apr 12, 2024 | 2.120 | 2.120 | 1.909 | 1.931 | 21,545 | -0.19(-8.90%) |
Apr 11, 2024 | 2.090 | 2.140 | 2.030 | 2.120 | 19,899 | +0.02(+0.95%) |
Apr 10, 2024 | 2.120 | 2.160 | 2.100 | 2.100 | 11,795 | -0.07(-3.37%) |
Apr 09, 2024 | 2.160 | 2.173 | 2.112 | 2.173 | 18,522 | -0.02(-0.76%) |
Apr 08, 2024 | 2.210 | 2.210 | 2.140 | 2.190 | 11,435 | +0.00(+0.02%) |
Apr 05, 2024 | 2.109 | 2.190 | 2.080 | 2.190 | 46,356 | +0.15(+7.54%) |
Apr 04, 2024 | 2.270 | 2.340 | 2.030 | 2.036 | 61,573 | -0.22(-9.91%) |
Apr 03, 2024 | 2.210 | 2.260 | 2.159 | 2.260 | 30,870 | +0.06(+2.73%) |
Apr 02, 2024 | 2.210 | 2.220 | 2.190 | 2.200 | 13,487 | -0.04(-1.79%) |
Apr 01, 2024 | 2.190 | 2.240 | 2.140 | 2.240 | 135,660 | +0.05(+2.28%) |
Mar 28, 2024 | 2.230 | 2.230 | 2.140 | 2.190 | 56,590 | -0.04(-1.79%) |
Mar 27, 2024 | 2.070 | 2.230 | 2.030 | 2.230 | 22,454 | +0.16(+7.73%) |
Mar 26, 2024 | 2.010 | 2.070 | 2.000 | 2.070 | 48,370 | +0.05(+2.64%) |
Mar 25, 2024 | 2.076 | 2.125 | 1.997 | 2.017 | 33,870 | -0.10(-4.62%) |
Mar 22, 2024 | 2.115 | 2.134 | 2.066 | 2.115 | 42,272 | +0.03(+1.40%) |
Mar 21, 2024 | 1.958 | 2.114 | 1.929 | 2.085 | 42,510 | +0.12(+5.98%) |
Mar 20, 2024 | 2.007 | 2.007 | 1.958 | 1.968 | 35,715 | -0.04(-1.96%) |
Mar 19, 2024 | 2.066 | 2.066 | 1.987 | 2.007 | 21,178 | -0.05(-2.38%) |
Mar 18, 2024 | 1.958 | 2.056 | 1.958 | 2.056 | 71,849 | +0.14(+7.14%) |
Mar 15, 2024 | 1.704 | 1.938 | 1.704 | 1.919 | 46,392 | +0.22(+13.24%) |
Mar 14, 2024 | 1.684 | 1.713 | 1.669 | 1.695 | 13,183 | -0.01(-0.47%) |
Mar 13, 2024 | 1.635 | 1.703 | 1.635 | 1.703 | 9,675 | +0.05(+2.90%) |
Mar 12, 2024 | 1.664 | 1.676 | 1.640 | 1.655 | 18,456 | -0.01(-0.44%) |
Mar 11, 2024 | 1.772 | 1.772 | 1.662 | 1.662 | 38,675 | -0.13(-7.25%) |
Mar 08, 2024 | 1.743 | 1.792 | 1.743 | 1.792 | 22,642 | +0.07(+4.00%) |
Mar 07, 2024 | 1.762 | 1.772 | 1.694 | 1.723 | 24,084 | -0.03(-1.70%) |
Mar 06, 2024 | 1.880 | 1.880 | 1.752 | 1.752 | 59,679 | -0.12(-6.63%) |
Mar 05, 2024 | 1.890 | 1.929 | 1.831 | 1.877 | 19,861 | -0.02(-1.18%) |
Mar 04, 2024 | 1.968 | 1.968 | 1.890 | 1.899 | 36,536 | -0.07(-3.48%) |
Mar 01, 2024 | 1.919 | 1.968 | 1.890 | 1.968 | 45,125 | +0.08(+4.15%) |
Feb 29, 2024 | 1.978 | 2.007 | 1.890 | 1.890 | 22,576 | -0.05(-2.53%) |
Feb 28, 2024 | 1.948 | 1.987 | 1.938 | 1.938 | 66,553 | -0.02(-1.00%) |
Feb 27, 2024 | 2.022 | 2.035 | 1.958 | 1.958 | 79,620 | -0.05(-2.49%) |
Feb 26, 2024 | 2.144 | 2.144 | 1.997 | 2.008 | 20,409 | -0.10(-4.60%) |
Feb 23, 2024 | 2.036 | 2.105 | 2.007 | 2.105 | 247,072 | +0.07(+3.37%) |
Feb 22, 2024 | 1.948 | 2.036 | 1.948 | 2.036 | 33,245 | +0.06(+2.97%) |
Feb 21, 2024 | 1.987 | 1.987 | 1.938 | 1.978 | 16,981 | -0.01(-0.49%) |
Feb 20, 2024 | 2.056 | 2.056 | 1.958 | 1.987 | 62,225 | +0.00(+0.00%) |
Feb 16, 2024 | 2.036 | 2.056 | 1.948 | 1.987 | 3,465,953 | -0.05(-2.39%) |
Feb 15, 2024 | 1.929 | 2.061 | 1.929 | 2.036 | 3,108,599 | +0.09(+4.79%) |
Feb 14, 2024 | 1.978 | 1.978 | 1.880 | 1.943 | 2,588,989 | +0.00(+0.13%) |
Feb 13, 2024 | 2.017 | 2.017 | 1.929 | 1.940 | 1,585,760 | -0.08(-3.79%) |
Feb 12, 2024 | 2.173 | 2.183 | 1.997 | 2.017 | 1,082,232 | -0.16(-7.42%) |
Feb 09, 2024 | 2.291 | 2.291 | 2.173 | 2.178 | 32,717 | -0.07(-3.26%) |
Feb 08, 2024 | 2.330 | 2.330 | 2.164 | 2.252 | 68,149 | -0.05(-2.13%) |
Feb 07, 2024 | 2.311 | 2.369 | 2.291 | 2.301 | 54,246 | -0.06(-2.37%) |
Feb 06, 2024 | 2.311 | 2.389 | 2.257 | 2.357 | 48,809 | +0.08(+3.31%) |
Feb 05, 2024 | 2.359 | 2.359 | 2.223 | 2.281 | 75,336 | -0.09(-3.72%) |
Feb 02, 2024 | 2.301 | 2.399 | 2.222 | 2.369 | 83,538 | +0.08(+3.42%) |