Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.440 | 1.480 | 1.420 | 1.420 | 95,313 | -0.02(-1.39%) |
Apr 29, 2024 | 1.460 | 1.500 | 1.420 | 1.440 | 170,558 | -0.02(-1.37%) |
Apr 26, 2024 | 1.440 | 1.510 | 1.420 | 1.460 | 165,357 | +0.03(+2.10%) |
Apr 25, 2024 | 1.420 | 1.460 | 1.388 | 1.430 | 175,454 | +0.01(+0.70%) |
Apr 24, 2024 | 1.420 | 1.450 | 1.410 | 1.420 | 110,042 | -0.02(-1.05%) |
Apr 23, 2024 | 1.400 | 1.480 | 1.400 | 1.435 | 123,862 | +0.03(+2.14%) |
Apr 22, 2024 | 1.400 | 1.450 | 1.370 | 1.405 | 295,578 | +0.01(+0.36%) |
Apr 19, 2024 | 1.480 | 1.540 | 1.400 | 1.400 | 378,576 | -0.07(-4.76%) |
Apr 18, 2024 | 1.500 | 1.550 | 1.460 | 1.470 | 240,224 | -0.03(-2.00%) |
Apr 17, 2024 | 1.470 | 1.530 | 1.470 | 1.500 | 208,977 | +0.03(+2.04%) |
Apr 16, 2024 | 1.570 | 1.610 | 1.470 | 1.470 | 162,265 | -0.06(-3.92%) |
Apr 15, 2024 | 1.670 | 1.680 | 1.530 | 1.530 | 271,876 | -0.11(-6.71%) |
Apr 12, 2024 | 1.710 | 1.710 | 1.620 | 1.640 | 338,294 | -0.07(-4.09%) |
Apr 11, 2024 | 1.700 | 1.750 | 1.670 | 1.710 | 96,259 | +0.01(+0.59%) |
Apr 10, 2024 | 1.680 | 1.740 | 1.670 | 1.700 | 111,984 | +0.01(+0.59%) |
Apr 09, 2024 | 1.680 | 1.730 | 1.680 | 1.690 | 86,841 | +0.01(+0.60%) |
Apr 08, 2024 | 1.670 | 1.740 | 1.650 | 1.680 | 259,832 | +0.03(+1.82%) |
Apr 05, 2024 | 1.700 | 1.750 | 1.650 | 1.650 | 176,082 | -0.04(-2.37%) |
Apr 04, 2024 | 1.770 | 1.800 | 1.680 | 1.690 | 275,940 | -0.10(-5.59%) |
Apr 03, 2024 | 1.780 | 1.790 | 1.720 | 1.790 | 260,737 | -0.01(-0.56%) |
Apr 02, 2024 | 1.780 | 1.810 | 1.720 | 1.800 | 432,130 | +0.01(+0.56%) |
Apr 01, 2024 | 1.700 | 1.810 | 1.700 | 1.790 | 378,977 | +0.07(+4.07%) |
Mar 28, 2024 | 1.750 | 1.760 | 1.720 | 1.720 | 154,085 | -0.03(-1.71%) |
Mar 27, 2024 | 1.720 | 1.760 | 1.710 | 1.750 | 371,561 | +0.02(+1.16%) |
Mar 26, 2024 | 1.690 | 1.735 | 1.680 | 1.730 | 217,332 | +0.04(+2.37%) |
Mar 25, 2024 | 1.710 | 1.740 | 1.670 | 1.690 | 260,051 | -0.06(-3.43%) |
Mar 22, 2024 | 1.750 | 1.750 | 1.712 | 1.750 | 170,147 | +0.02(+1.16%) |
Mar 21, 2024 | 1.780 | 1.780 | 1.710 | 1.730 | 255,023 | -0.03(-1.70%) |
Mar 20, 2024 | 1.750 | 1.780 | 1.720 | 1.760 | 221,246 | -0.02(-1.12%) |
Mar 19, 2024 | 1.720 | 1.800 | 1.660 | 1.780 | 306,192 | +0.05(+2.89%) |
Mar 18, 2024 | 1.700 | 1.780 | 1.650 | 1.730 | 903,775 | -0.06(-3.35%) |
Mar 15, 2024 | 1.710 | 1.840 | 1.680 | 1.790 | 1,084,384 | +0.05(+2.87%) |
Mar 14, 2024 | 1.830 | 1.890 | 1.700 | 1.740 | 4,504,044 | +0.08(+4.82%) |
Mar 13, 2024 | 1.650 | 1.710 | 1.650 | 1.660 | 473,816 | +0.00(+0.00%) |
Mar 12, 2024 | 1.720 | 1.750 | 1.650 | 1.660 | 283,137 | -0.08(-4.60%) |
Mar 11, 2024 | 1.680 | 1.750 | 1.660 | 1.740 | 306,469 | +0.08(+4.82%) |
Mar 08, 2024 | 1.740 | 1.770 | 1.660 | 1.660 | 204,375 | -0.07(-4.05%) |
Mar 07, 2024 | 1.720 | 1.750 | 1.650 | 1.730 | 267,272 | +0.01(+0.58%) |
Mar 06, 2024 | 1.660 | 1.730 | 1.650 | 1.720 | 130,004 | +0.05(+2.99%) |
Mar 05, 2024 | 1.680 | 1.700 | 1.650 | 1.670 | 60,552 | +0.00(+0.00%) |
Mar 04, 2024 | 1.680 | 1.730 | 1.650 | 1.670 | 182,098 | -0.02(-1.18%) |
Mar 01, 2024 | 1.640 | 1.728 | 1.625 | 1.690 | 164,693 | +0.04(+2.42%) |
Feb 29, 2024 | 1.660 | 1.680 | 1.630 | 1.650 | 138,203 | -0.01(-0.60%) |
Feb 28, 2024 | 1.640 | 1.710 | 1.631 | 1.660 | 350,319 | +0.02(+1.22%) |
Feb 27, 2024 | 1.550 | 1.680 | 1.520 | 1.640 | 966,519 | +0.14(+9.33%) |
Feb 26, 2024 | 1.490 | 1.570 | 1.490 | 1.500 | 145,970 | -0.01(-0.66%) |
Feb 23, 2024 | 1.480 | 1.520 | 1.450 | 1.510 | 84,774 | +0.04(+2.72%) |
Feb 22, 2024 | 1.550 | 1.570 | 1.460 | 1.470 | 229,905 | -0.04(-2.65%) |
Feb 21, 2024 | 1.510 | 1.530 | 1.500 | 1.510 | 68,498 | -0.02(-1.31%) |
Feb 20, 2024 | 1.560 | 1.570 | 1.490 | 1.530 | 227,900 | +0.00(+0.00%) |
Feb 16, 2024 | 1.510 | 1.550 | 1.510 | 1.530 | 151,953 | +0.01(+0.66%) |
Feb 15, 2024 | 1.530 | 1.550 | 1.490 | 1.520 | 128,296 | +0.04(+3.05%) |
Feb 14, 2024 | 1.460 | 1.510 | 1.450 | 1.475 | 53,149 | +0.02(+1.03%) |
Feb 13, 2024 | 1.480 | 1.550 | 1.450 | 1.460 | 110,164 | -0.04(-2.67%) |
Feb 12, 2024 | 1.370 | 1.550 | 1.370 | 1.500 | 548,603 | +0.13(+9.49%) |
Feb 09, 2024 | 1.360 | 1.400 | 1.351 | 1.370 | 65,249 | +0.02(+1.48%) |
Feb 08, 2024 | 1.450 | 1.460 | 1.330 | 1.350 | 265,278 | -0.10(-6.90%) |
Feb 07, 2024 | 1.470 | 1.490 | 1.430 | 1.450 | 60,897 | -0.03(-2.03%) |
Feb 06, 2024 | 1.450 | 1.500 | 1.440 | 1.480 | 72,700 | +0.04(+2.78%) |
Feb 05, 2024 | 1.480 | 1.500 | 1.420 | 1.440 | 169,508 | -0.02(-1.03%) |
Feb 02, 2024 | 1.360 | 1.470 | 1.360 | 1.455 | 805,831 | -0.11(-7.32%) |