Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.230 | 2.270 | 2.160 | 2.200 | 43,155 | -0.02(-0.90%) |
Apr 29, 2024 | 2.250 | 2.270 | 2.220 | 2.220 | 82,151 | +0.00(+0.00%) |
Apr 26, 2024 | 2.280 | 2.280 | 2.140 | 2.220 | 1,562,259 | +0.10(+4.72%) |
Apr 25, 2024 | 2.270 | 2.270 | 2.070 | 2.120 | 39,610 | -0.01(-0.47%) |
Apr 24, 2024 | 2.060 | 2.130 | 2.060 | 2.130 | 345,706 | +0.07(+3.40%) |
Apr 23, 2024 | 2.040 | 2.100 | 2.040 | 2.060 | 9,737 | +0.03(+1.48%) |
Apr 22, 2024 | 2.030 | 2.060 | 1.970 | 2.030 | 68,098 | -0.03(-1.46%) |
Apr 19, 2024 | 2.042 | 2.100 | 2.015 | 2.060 | 42,846 | -0.03(-1.44%) |
Apr 18, 2024 | 2.240 | 2.240 | 2.070 | 2.090 | 26,881 | +0.03(+1.46%) |
Apr 17, 2024 | 1.910 | 2.099 | 1.910 | 2.060 | 66,582 | +0.01(+0.49%) |
Apr 16, 2024 | 1.980 | 2.200 | 1.980 | 2.050 | 86,899 | -0.04(-1.91%) |
Apr 15, 2024 | 2.090 | 2.120 | 2.050 | 2.090 | 147,715 | +0.04(+1.95%) |
Apr 12, 2024 | 2.280 | 2.280 | 2.050 | 2.050 | 1,107,379 | +0.00(+0.00%) |
Apr 11, 2024 | 2.026 | 2.060 | 2.026 | 2.050 | 13,751 | +0.03(+1.74%) |
Apr 10, 2024 | 2.060 | 2.060 | 1.970 | 2.015 | 55,699 | -0.04(-1.95%) |
Apr 09, 2024 | 2.030 | 2.120 | 2.030 | 2.055 | 83,371 | +0.03(+1.23%) |
Apr 08, 2024 | 2.030 | 2.030 | 1.965 | 2.030 | 58,356 | +0.01(+0.50%) |
Apr 05, 2024 | 2.030 | 2.030 | 1.980 | 2.020 | 100,755 | +0.00(+0.00%) |
Apr 04, 2024 | 2.050 | 2.080 | 2.010 | 2.020 | 1,032,376 | +0.01(+0.50%) |
Apr 03, 2024 | 2.090 | 2.090 | 1.985 | 2.010 | 378,865 | -0.08(-3.83%) |
Apr 02, 2024 | 2.150 | 2.150 | 2.070 | 2.090 | 4,305,893 | -0.08(-3.69%) |
Apr 01, 2024 | 2.200 | 2.350 | 2.050 | 2.170 | 712,252 | +0.03(+1.40%) |
Mar 28, 2024 | 2.000 | 2.150 | 1.940 | 2.140 | 699,858 | +0.24(+12.51%) |
Mar 27, 2024 | 1.950 | 1.950 | 1.880 | 1.902 | 55,840 | -0.05(-2.46%) |
Mar 26, 2024 | 2.100 | 2.100 | 1.940 | 1.950 | 331,433 | -0.01(-0.51%) |
Mar 25, 2024 | 1.740 | 1.990 | 1.740 | 1.960 | 38,133 | +0.06(+3.16%) |
Mar 22, 2024 | 1.920 | 1.980 | 1.890 | 1.900 | 39,668 | +0.02(+1.06%) |
Mar 21, 2024 | 1.730 | 2.000 | 1.730 | 1.880 | 19,043 | +0.01(+0.80%) |
Mar 20, 2024 | 2.000 | 2.000 | 1.860 | 1.865 | 34,542 | -0.04(-2.36%) |
Mar 19, 2024 | 1.940 | 1.970 | 1.900 | 1.910 | 9,784 | -0.03(-1.55%) |
Mar 18, 2024 | 1.920 | 1.970 | 1.900 | 1.940 | 49,425 | +0.07(+3.74%) |
Mar 15, 2024 | 1.880 | 1.880 | 1.850 | 1.870 | 22,758 | +0.02(+1.08%) |
Mar 14, 2024 | 1.854 | 1.920 | 1.850 | 1.850 | 12,175 | -0.05(-2.89%) |
Mar 13, 2024 | 1.750 | 2.050 | 1.750 | 1.905 | 30,232 | -0.00(-0.26%) |
Mar 12, 2024 | 1.770 | 1.930 | 1.750 | 1.910 | 1,867,468 | +0.21(+12.35%) |
Mar 11, 2024 | 1.710 | 1.730 | 1.664 | 1.700 | 630,422 | +0.06(+3.66%) |
Mar 08, 2024 | 1.660 | 1.694 | 1.640 | 1.640 | 20,257 | +0.01(+0.61%) |
Mar 07, 2024 | 1.625 | 1.650 | 1.625 | 1.630 | 17,324 | -0.03(-1.81%) |
Mar 06, 2024 | 1.642 | 1.660 | 1.640 | 1.660 | 6,847 | +0.03(+2.15%) |
Mar 05, 2024 | 1.610 | 1.658 | 1.610 | 1.625 | 10,981 | -0.06(-3.85%) |
Mar 04, 2024 | 1.720 | 1.720 | 1.650 | 1.690 | 29,468 | -0.03(-1.63%) |
Mar 01, 2024 | 1.650 | 1.730 | 1.650 | 1.718 | 3,241 | +0.03(+1.66%) |
Feb 29, 2024 | 1.650 | 1.700 | 1.650 | 1.690 | 48,190 | +0.02(+1.32%) |
Feb 28, 2024 | 1.695 | 1.695 | 1.660 | 1.668 | 29,821 | +0.02(+1.09%) |
Feb 27, 2024 | 1.700 | 1.710 | 1.650 | 1.650 | 18,143 | -0.03(-1.49%) |
Feb 26, 2024 | 1.670 | 1.679 | 1.650 | 1.675 | 9,032 | +0.00(+0.18%) |
Feb 23, 2024 | 1.670 | 1.690 | 1.670 | 1.672 | 7,867 | +0.03(+1.95%) |
Feb 22, 2024 | 1.710 | 1.730 | 1.640 | 1.640 | 10,353 | -0.07(-4.09%) |
Feb 21, 2024 | 1.710 | 1.720 | 1.695 | 1.710 | 33,485 | +0.08(+4.91%) |
Feb 20, 2024 | 1.680 | 1.680 | 1.630 | 1.630 | 41,369 | -0.08(-4.68%) |
Feb 16, 2024 | 1.670 | 1.710 | 1.670 | 1.710 | 16,687 | +0.09(+5.56%) |
Feb 15, 2024 | 1.590 | 1.630 | 1.590 | 1.620 | 38,516 | +0.02(+1.25%) |
Feb 14, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1,112 | +0.00(+0.00%) |
Feb 13, 2024 | 1.610 | 1.610 | 1.600 | 1.600 | 7,009 | -0.04(-2.44%) |
Feb 12, 2024 | 1.570 | 1.650 | 1.570 | 1.640 | 36,703 | +0.06(+4.13%) |
Feb 09, 2024 | 1.600 | 1.600 | 1.575 | 1.575 | 5,520 | -0.03(-1.56%) |
Feb 08, 2024 | 1.600 | 1.600 | 1.560 | 1.600 | 32,147 | -0.04(-2.44%) |
Feb 07, 2024 | 1.640 | 1.640 | 1.541 | 1.640 | 6,574 | -0.03(-1.80%) |
Feb 06, 2024 | 1.540 | 1.690 | 1.540 | 1.670 | 46,799 | +0.12(+7.74%) |
Feb 05, 2024 | 1.540 | 1.550 | 1.540 | 1.550 | 31,398 | -0.01(-0.64%) |
Feb 02, 2024 | 1.555 | 1.560 | 1.510 | 1.560 | 17,154 | -0.02(-1.27%) |