Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.700 | 1.730 | 1.620 | 1.660 | 48,415 | -0.07(-4.05%) |
Apr 29, 2024 | 1.690 | 1.750 | 1.630 | 1.730 | 19,976 | +0.02(+1.47%) |
Apr 26, 2024 | 1.620 | 1.740 | 1.514 | 1.705 | 69,212 | +0.10(+6.56%) |
Apr 25, 2024 | 1.640 | 1.690 | 1.510 | 1.600 | 47,796 | -0.04(-2.44%) |
Apr 24, 2024 | 1.600 | 1.670 | 1.520 | 1.640 | 14,777 | +0.09(+5.81%) |
Apr 23, 2024 | 1.480 | 1.590 | 1.450 | 1.550 | 23,617 | +0.05(+3.33%) |
Apr 22, 2024 | 1.450 | 1.540 | 1.400 | 1.500 | 26,556 | +0.03(+2.04%) |
Apr 19, 2024 | 1.420 | 1.470 | 1.410 | 1.470 | 12,509 | -0.02(-1.01%) |
Apr 18, 2024 | 1.560 | 1.569 | 1.450 | 1.485 | 36,643 | -0.09(-6.01%) |
Apr 17, 2024 | 1.660 | 1.700 | 1.550 | 1.580 | 48,312 | -0.08(-4.82%) |
Apr 16, 2024 | 1.800 | 1.840 | 1.590 | 1.660 | 54,164 | -0.12(-6.74%) |
Apr 15, 2024 | 1.830 | 1.890 | 1.690 | 1.780 | 87,880 | -0.11(-5.82%) |
Apr 12, 2024 | 1.880 | 1.940 | 1.800 | 1.890 | 55,665 | -0.04(-2.07%) |
Apr 11, 2024 | 1.850 | 1.950 | 1.726 | 1.930 | 200,746 | +0.09(+4.89%) |
Apr 10, 2024 | 1.840 | 1.900 | 1.790 | 1.840 | 68,307 | -0.01(-0.54%) |
Apr 09, 2024 | 2.030 | 2.040 | 1.692 | 1.850 | 1,758,704 | -0.13(-6.57%) |
Apr 08, 2024 | 2.010 | 2.010 | 1.820 | 1.980 | 97,088 | +0.00(+0.00%) |
Apr 05, 2024 | 1.980 | 2.020 | 1.920 | 1.980 | 94,711 | +0.18(+10.00%) |
Apr 04, 2024 | 1.830 | 1.850 | 1.740 | 1.800 | 21,162 | +0.00(+0.00%) |
Apr 03, 2024 | 1.890 | 1.890 | 1.700 | 1.800 | 81,757 | -0.10(-5.26%) |
Apr 02, 2024 | 2.070 | 2.070 | 1.870 | 1.900 | 35,284 | -0.17(-8.21%) |
Apr 01, 2024 | 2.150 | 2.195 | 2.060 | 2.070 | 54,676 | -0.17(-7.59%) |
Mar 28, 2024 | 2.780 | 2.780 | 2.100 | 2.240 | 378,403 | -0.12(-5.08%) |
Mar 27, 2024 | 2.440 | 2.478 | 2.300 | 2.360 | 8,597 | +0.07(+3.06%) |
Mar 26, 2024 | 2.390 | 2.476 | 2.040 | 2.290 | 27,706 | -0.10(-4.18%) |
Mar 25, 2024 | 1.920 | 2.450 | 1.920 | 2.390 | 120,206 | +0.54(+29.19%) |
Mar 22, 2024 | 1.880 | 1.880 | 1.790 | 1.850 | 14,305 | +0.05(+2.78%) |
Mar 21, 2024 | 1.750 | 1.850 | 1.700 | 1.800 | 23,490 | +0.04(+2.27%) |
Mar 20, 2024 | 1.780 | 1.915 | 1.680 | 1.760 | 28,326 | -0.02(-1.12%) |
Mar 19, 2024 | 2.230 | 2.520 | 1.700 | 1.780 | 130,486 | -0.29(-14.01%) |
Mar 18, 2024 | 2.750 | 2.760 | 2.000 | 2.070 | 71,923 | -0.68(-24.73%) |
Mar 15, 2024 | 2.810 | 2.810 | 2.610 | 2.750 | 14,532 | -0.02(-0.72%) |
Mar 14, 2024 | 2.730 | 2.810 | 2.520 | 2.770 | 21,572 | +0.04(+1.47%) |
Mar 13, 2024 | 2.970 | 2.980 | 2.700 | 2.730 | 11,992 | -0.14(-4.71%) |
Mar 12, 2024 | 3.030 | 3.197 | 2.810 | 2.865 | 24,595 | -0.32(-10.19%) |
Mar 11, 2024 | 3.500 | 3.555 | 2.970 | 3.190 | 22,089 | -0.29(-8.33%) |
Mar 08, 2024 | 3.570 | 3.650 | 3.300 | 3.480 | 11,349 | +0.08(+2.35%) |
Mar 07, 2024 | 3.650 | 3.650 | 2.960 | 3.400 | 30,239 | -0.23(-6.34%) |
Mar 06, 2024 | 3.730 | 3.820 | 3.610 | 3.630 | 11,095 | -0.09(-2.42%) |
Mar 05, 2024 | 3.860 | 3.977 | 3.620 | 3.720 | 23,789 | -0.13(-3.38%) |
Mar 04, 2024 | 4.120 | 4.120 | 3.800 | 3.850 | 21,754 | +0.17(+4.62%) |
Mar 01, 2024 | 3.740 | 3.840 | 3.590 | 3.680 | 12,163 | -0.17(-4.42%) |
Feb 29, 2024 | 3.840 | 4.000 | 3.700 | 3.850 | 11,883 | +0.01(+0.26%) |
Feb 28, 2024 | 4.090 | 4.099 | 3.780 | 3.840 | 11,500 | -0.19(-4.71%) |
Feb 27, 2024 | 3.960 | 4.030 | 3.950 | 4.030 | 7,375 | +0.07(+1.64%) |
Feb 26, 2024 | 4.000 | 4.100 | 3.860 | 3.965 | 19,727 | -0.04(-0.88%) |
Feb 23, 2024 | 3.836 | 4.090 | 3.836 | 4.000 | 5,331 | +0.14(+3.63%) |
Feb 22, 2024 | 3.850 | 4.010 | 3.850 | 3.860 | 4,157 | -0.22(-5.39%) |
Feb 21, 2024 | 4.000 | 4.100 | 3.880 | 4.080 | 8,826 | +0.01(+0.29%) |
Feb 20, 2024 | 3.840 | 4.100 | 3.700 | 4.068 | 30,298 | +0.33(+8.77%) |
Feb 16, 2024 | 3.690 | 3.740 | 3.590 | 3.740 | 17,262 | +0.12(+3.31%) |
Feb 15, 2024 | 3.660 | 3.700 | 3.620 | 3.620 | 2,974 | -0.07(-1.90%) |
Feb 14, 2024 | 3.608 | 3.695 | 3.608 | 3.690 | 6,267 | -0.01(-0.27%) |
Feb 13, 2024 | 3.590 | 3.700 | 3.590 | 3.700 | 1,939 | +0.16(+4.52%) |
Feb 12, 2024 | 3.630 | 3.700 | 3.540 | 3.540 | 3,457 | +0.03(+0.85%) |
Feb 09, 2024 | 3.550 | 3.550 | 3.510 | 3.510 | 1,332 | +0.00(+0.00%) |
Feb 08, 2024 | 3.600 | 3.700 | 3.440 | 3.510 | 6,873 | +0.04(+1.15%) |
Feb 07, 2024 | 3.670 | 3.740 | 3.451 | 3.470 | 3,654 | -0.23(-6.21%) |
Feb 06, 2024 | 3.721 | 3.721 | 3.440 | 3.700 | 5,157 | +0.27(+7.87%) |
Feb 05, 2024 | 3.570 | 3.720 | 3.400 | 3.430 | 2,872 | -0.25(-6.79%) |
Feb 02, 2024 | 3.480 | 3.680 | 3.480 | 3.680 | 1,252 | +0.12(+3.37%) |