Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.290 | 1.310 | 1.250 | 1.250 | 558,335 | -0.04(-3.10%) |
Apr 22, 2024 | 1.290 | 1.320 | 1.260 | 1.290 | 603,283 | +0.01(+0.78%) |
Apr 19, 2024 | 1.290 | 1.321 | 1.250 | 1.280 | 804,929 | -0.01(-0.78%) |
Apr 18, 2024 | 1.320 | 1.350 | 1.290 | 1.290 | 533,340 | -0.02(-1.53%) |
Apr 17, 2024 | 1.360 | 1.380 | 1.300 | 1.310 | 865,173 | -0.02(-1.50%) |
Apr 16, 2024 | 1.400 | 1.405 | 1.300 | 1.330 | 803,979 | -0.07(-5.00%) |
Apr 15, 2024 | 1.450 | 1.460 | 1.380 | 1.400 | 565,324 | -0.02(-1.41%) |
Apr 12, 2024 | 1.510 | 1.510 | 1.410 | 1.420 | 644,197 | -0.10(-6.58%) |
Apr 11, 2024 | 1.510 | 1.560 | 1.460 | 1.520 | 574,016 | +0.01(+0.66%) |
Apr 10, 2024 | 1.550 | 1.590 | 1.490 | 1.510 | 963,263 | -0.08(-5.03%) |
Apr 09, 2024 | 1.590 | 1.660 | 1.570 | 1.590 | 1,080,960 | +0.00(+0.00%) |
Apr 08, 2024 | 1.620 | 1.620 | 1.570 | 1.590 | 641,424 | +0.02(+1.27%) |
Apr 05, 2024 | 1.580 | 1.600 | 1.550 | 1.570 | 504,114 | +0.00(+0.00%) |
Apr 04, 2024 | 1.620 | 1.620 | 1.560 | 1.570 | 484,973 | -0.02(-1.26%) |
Apr 03, 2024 | 1.570 | 1.610 | 1.550 | 1.590 | 506,769 | -0.01(-0.63%) |
Apr 02, 2024 | 1.580 | 1.600 | 1.560 | 1.600 | 487,044 | -0.02(-1.23%) |
Apr 01, 2024 | 1.650 | 1.655 | 1.580 | 1.620 | 412,991 | +0.00(+0.00%) |
Mar 28, 2024 | 1.640 | 1.635 | 1.635 | 1.620 | 582,997 | -0.03(-1.82%) |
Mar 27, 2024 | 1.660 | 1.680 | 1.620 | 1.650 | 518,902 | +0.01(+0.61%) |
Mar 26, 2024 | 1.610 | 1.680 | 1.600 | 1.640 | 492,073 | +0.03(+1.86%) |
Mar 25, 2024 | 1.640 | 1.655 | 1.600 | 1.610 | 753,699 | -0.01(-0.62%) |
Mar 22, 2024 | 1.640 | 1.660 | 1.620 | 1.620 | 524,211 | -0.03(-1.82%) |
Mar 21, 2024 | 1.700 | 1.730 | 1.630 | 1.650 | 842,088 | -0.04(-2.37%) |
Mar 20, 2024 | 1.600 | 1.690 | 1.570 | 1.690 | 812,705 | +0.11(+6.96%) |
Mar 19, 2024 | 1.670 | 1.685 | 1.580 | 1.580 | 1,060,091 | -0.09(-5.39%) |
Mar 18, 2024 | 1.810 | 1.810 | 1.640 | 1.670 | 1,088,330 | -0.13(-7.22%) |
Mar 15, 2024 | 1.730 | 1.810 | 1.710 | 1.800 | 1,071,367 | +0.07(+4.05%) |
Mar 14, 2024 | 1.730 | 1.760 | 1.706 | 1.730 | 790,843 | +0.00(+0.00%) |
Mar 13, 2024 | 1.800 | 1.810 | 1.700 | 1.730 | 1,406,541 | -0.05(-2.81%) |
Mar 12, 2024 | 1.920 | 1.920 | 1.725 | 1.780 | 2,356,903 | -0.13(-6.81%) |
Mar 11, 2024 | 1.960 | 2.015 | 1.870 | 1.910 | 994,612 | -0.03(-1.55%) |
Mar 08, 2024 | 2.330 | 2.351 | 1.870 | 1.940 | 3,076,867 | -0.57(-22.71%) |
Mar 07, 2024 | 2.410 | 2.595 | 2.345 | 2.510 | 1,820,781 | +0.13(+5.46%) |
Mar 06, 2024 | 2.490 | 2.505 | 2.370 | 2.380 | 957,615 | -0.09(-3.64%) |
Mar 05, 2024 | 2.500 | 2.510 | 2.390 | 2.470 | 626,531 | -0.03(-1.20%) |
Mar 04, 2024 | 2.560 | 2.590 | 2.475 | 2.500 | 455,189 | -0.03(-1.19%) |
Mar 01, 2024 | 2.530 | 2.560 | 2.495 | 2.530 | 562,149 | -0.02(-0.78%) |
Feb 29, 2024 | 2.590 | 2.675 | 2.540 | 2.550 | 376,579 | -0.01(-0.39%) |
Feb 28, 2024 | 2.560 | 2.600 | 2.510 | 2.560 | 314,958 | -0.03(-1.16%) |
Feb 27, 2024 | 2.600 | 2.635 | 2.580 | 2.590 | 522,390 | +0.00(+0.00%) |
Feb 26, 2024 | 2.550 | 2.610 | 2.550 | 2.590 | 394,891 | +0.04(+1.57%) |
Feb 23, 2024 | 2.530 | 2.598 | 2.530 | 2.550 | 324,474 | +0.02(+0.79%) |
Feb 22, 2024 | 2.560 | 2.605 | 2.475 | 2.530 | 669,670 | -0.02(-0.78%) |
Feb 21, 2024 | 2.610 | 2.620 | 2.520 | 2.550 | 300,909 | -0.06(-2.30%) |
Feb 20, 2024 | 2.700 | 2.700 | 2.580 | 2.610 | 472,188 | -0.11(-4.04%) |
Feb 16, 2024 | 2.800 | 2.805 | 2.720 | 2.720 | 535,677 | -0.12(-4.23%) |
Feb 15, 2024 | 2.660 | 2.870 | 2.653 | 2.840 | 607,860 | +0.20(+7.58%) |
Feb 14, 2024 | 2.550 | 2.650 | 2.535 | 2.640 | 719,364 | +0.12(+4.76%) |
Feb 13, 2024 | 2.570 | 2.600 | 2.490 | 2.520 | 670,942 | -0.09(-3.45%) |
Feb 12, 2024 | 2.500 | 2.665 | 2.490 | 2.610 | 1,318,917 | +0.10(+3.98%) |
Feb 09, 2024 | 2.510 | 2.545 | 2.450 | 2.510 | 1,640,848 | +0.00(+0.00%) |
Feb 08, 2024 | 2.660 | 2.660 | 2.465 | 2.510 | 1,023,394 | -0.14(-5.28%) |
Feb 07, 2024 | 2.680 | 2.695 | 2.630 | 2.650 | 307,377 | -0.03(-1.12%) |
Feb 06, 2024 | 2.630 | 2.690 | 2.590 | 2.680 | 261,821 | +0.06(+2.29%) |
Feb 05, 2024 | 2.730 | 2.740 | 2.620 | 2.620 | 310,328 | -0.15(-5.42%) |
Feb 02, 2024 | 2.750 | 2.780 | 2.633 | 2.770 | 347,057 | -0.03(-1.07%) |