Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.710 | 1.780 | 1.645 | 1.650 | 930,970 | -0.10(-5.71%) |
Apr 29, 2024 | 1.720 | 1.790 | 1.695 | 1.750 | 836,058 | +0.08(+4.79%) |
Apr 26, 2024 | 1.580 | 1.700 | 1.580 | 1.670 | 837,346 | +0.09(+5.70%) |
Apr 25, 2024 | 1.520 | 1.590 | 1.500 | 1.580 | 974,792 | +0.03(+1.94%) |
Apr 24, 2024 | 1.600 | 1.670 | 1.540 | 1.550 | 1,090,194 | -0.05(-3.13%) |
Apr 23, 2024 | 1.570 | 1.760 | 1.570 | 1.600 | 1,201,778 | +0.00(+0.00%) |
Apr 22, 2024 | 1.600 | 1.620 | 1.540 | 1.600 | 862,149 | -0.02(-1.23%) |
Apr 19, 2024 | 1.610 | 1.690 | 1.580 | 1.620 | 1,094,203 | -0.03(-1.82%) |
Apr 18, 2024 | 1.700 | 1.770 | 1.640 | 1.650 | 985,705 | -0.04(-2.37%) |
Apr 17, 2024 | 1.730 | 1.778 | 1.685 | 1.690 | 1,037,758 | -0.05(-2.87%) |
Apr 16, 2024 | 1.830 | 1.870 | 1.740 | 1.740 | 1,073,867 | -0.12(-6.45%) |
Apr 15, 2024 | 1.860 | 1.920 | 1.760 | 1.860 | 1,598,145 | +0.00(+0.00%) |
Apr 12, 2024 | 1.970 | 1.990 | 1.800 | 1.860 | 1,286,977 | -0.12(-6.06%) |
Apr 11, 2024 | 2.010 | 2.070 | 1.900 | 1.980 | 1,651,871 | -0.03(-1.49%) |
Apr 10, 2024 | 2.030 | 2.030 | 1.930 | 2.010 | 1,700,410 | -0.09(-4.29%) |
Apr 09, 2024 | 2.100 | 2.220 | 2.040 | 2.100 | 3,040,483 | +0.00(+0.00%) |
Apr 08, 2024 | 1.980 | 2.130 | 1.940 | 2.100 | 2,463,058 | +0.19(+9.95%) |
Apr 05, 2024 | 1.910 | 1.980 | 1.820 | 1.910 | 1,754,250 | +0.00(+0.00%) |
Apr 04, 2024 | 1.860 | 2.050 | 1.860 | 1.910 | 3,314,986 | +0.08(+4.37%) |
Apr 03, 2024 | 1.720 | 1.870 | 1.690 | 1.830 | 1,786,418 | +0.07(+3.98%) |
Apr 02, 2024 | 1.730 | 1.780 | 1.670 | 1.760 | 1,678,117 | -0.03(-1.68%) |
Apr 01, 2024 | 1.730 | 1.800 | 1.692 | 1.790 | 1,646,127 | +0.11(+6.55%) |
Mar 28, 2024 | 1.640 | 1.677 | 1.677 | 1.680 | 925,503 | +0.03(+1.82%) |
Mar 27, 2024 | 1.500 | 1.650 | 1.500 | 1.650 | 1,528,352 | +0.14(+9.27%) |
Mar 26, 2024 | 1.550 | 1.580 | 1.510 | 1.510 | 536,744 | -0.06(-3.82%) |
Mar 25, 2024 | 1.500 | 1.580 | 1.490 | 1.570 | 1,097,253 | +0.06(+3.97%) |
Mar 22, 2024 | 1.580 | 1.590 | 1.491 | 1.510 | 726,581 | -0.11(-6.79%) |
Mar 21, 2024 | 1.550 | 1.640 | 1.520 | 1.620 | 1,635,078 | +0.07(+4.52%) |
Mar 20, 2024 | 1.470 | 1.580 | 1.420 | 1.550 | 1,295,994 | +0.10(+6.90%) |
Mar 19, 2024 | 1.400 | 1.470 | 1.360 | 1.450 | 867,953 | +0.03(+2.11%) |
Mar 18, 2024 | 1.440 | 1.460 | 1.365 | 1.420 | 1,489,952 | -0.01(-0.70%) |
Mar 15, 2024 | 1.460 | 1.540 | 1.430 | 1.430 | 1,113,541 | -0.04(-2.72%) |
Mar 14, 2024 | 1.460 | 1.540 | 1.420 | 1.470 | 1,415,409 | -0.01(-0.68%) |
Mar 13, 2024 | 1.540 | 1.591 | 1.460 | 1.480 | 1,089,330 | -0.08(-5.13%) |
Mar 12, 2024 | 1.660 | 1.660 | 1.540 | 1.560 | 1,304,106 | -0.07(-4.29%) |
Mar 11, 2024 | 1.740 | 1.830 | 1.620 | 1.630 | 1,557,888 | -0.12(-6.86%) |
Mar 08, 2024 | 1.650 | 1.860 | 1.650 | 1.750 | 2,541,225 | +0.09(+5.42%) |
Mar 07, 2024 | 1.660 | 1.730 | 1.640 | 1.660 | 955,278 | -0.01(-0.60%) |
Mar 06, 2024 | 1.660 | 1.685 | 1.570 | 1.670 | 1,818,669 | +0.09(+5.70%) |
Mar 05, 2024 | 1.600 | 1.645 | 1.580 | 1.580 | 775,810 | -0.07(-4.24%) |
Mar 04, 2024 | 1.730 | 1.745 | 1.615 | 1.650 | 1,376,245 | -0.06(-3.51%) |
Mar 01, 2024 | 1.550 | 1.770 | 1.530 | 1.710 | 2,968,886 | +0.17(+11.04%) |
Feb 29, 2024 | 1.760 | 1.760 | 1.520 | 1.540 | 4,833,005 | -0.12(-7.23%) |
Feb 28, 2024 | 1.630 | 1.720 | 1.600 | 1.660 | 1,910,615 | -0.02(-1.19%) |
Feb 27, 2024 | 1.630 | 1.710 | 1.590 | 1.680 | 1,532,480 | +0.05(+3.07%) |
Feb 26, 2024 | 1.570 | 1.650 | 1.540 | 1.630 | 942,586 | +0.02(+1.24%) |
Feb 23, 2024 | 1.650 | 1.689 | 1.580 | 1.610 | 1,458,937 | -0.04(-2.42%) |
Feb 22, 2024 | 1.710 | 1.710 | 1.610 | 1.650 | 1,308,522 | -0.04(-2.37%) |
Feb 21, 2024 | 1.700 | 1.735 | 1.670 | 1.690 | 988,679 | -0.05(-2.87%) |
Feb 20, 2024 | 1.790 | 1.855 | 1.730 | 1.740 | 1,596,369 | -0.08(-4.40%) |
Feb 16, 2024 | 1.760 | 1.840 | 1.670 | 1.820 | 1,830,248 | +0.02(+1.11%) |
Feb 15, 2024 | 1.820 | 1.845 | 1.670 | 1.800 | 2,246,345 | -0.02(-1.10%) |
Feb 14, 2024 | 1.700 | 1.890 | 1.700 | 1.820 | 1,484,207 | +0.12(+7.06%) |
Feb 13, 2024 | 1.800 | 1.840 | 1.662 | 1.700 | 1,979,774 | -0.21(-10.99%) |
Feb 12, 2024 | 1.860 | 1.960 | 1.810 | 1.910 | 2,431,185 | +0.07(+3.80%) |
Feb 09, 2024 | 1.790 | 1.890 | 1.730 | 1.840 | 2,264,810 | +0.06(+3.37%) |
Feb 08, 2024 | 1.560 | 1.780 | 1.530 | 1.780 | 3,046,478 | +0.23(+14.84%) |
Feb 07, 2024 | 1.500 | 1.560 | 1.420 | 1.550 | 2,288,777 | +0.15(+10.71%) |
Feb 06, 2024 | 1.270 | 1.420 | 1.220 | 1.400 | 1,990,253 | +0.14(+11.11%) |
Feb 05, 2024 | 1.310 | 1.310 | 1.210 | 1.260 | 1,471,457 | -0.05(-3.82%) |
Feb 02, 2024 | 1.360 | 1.420 | 1.290 | 1.310 | 1,281,928 | -0.06(-4.38%) |