Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.460 | 1.520 | 1.440 | 1.490 | 787,275 | +0.02(+1.36%) |
Apr 18, 2024 | 1.480 | 1.515 | 1.420 | 1.470 | 471,065 | +0.00(+0.00%) |
Apr 17, 2024 | 1.500 | 1.520 | 1.450 | 1.470 | 1,264,704 | -0.03(-2.00%) |
Apr 16, 2024 | 1.550 | 1.599 | 1.460 | 1.500 | 1,106,603 | -0.08(-5.06%) |
Apr 15, 2024 | 1.610 | 1.665 | 1.560 | 1.580 | 540,227 | -0.03(-1.86%) |
Apr 12, 2024 | 1.730 | 1.730 | 1.610 | 1.610 | 1,145,490 | -0.13(-7.47%) |
Apr 11, 2024 | 1.810 | 1.870 | 1.730 | 1.740 | 755,752 | -0.07(-3.87%) |
Apr 10, 2024 | 1.830 | 1.840 | 1.760 | 1.810 | 1,306,817 | -0.05(-2.69%) |
Apr 09, 2024 | 1.800 | 1.900 | 1.790 | 1.860 | 722,125 | +0.06(+3.33%) |
Apr 08, 2024 | 1.800 | 1.825 | 1.770 | 1.800 | 281,036 | +0.04(+2.27%) |
Apr 05, 2024 | 1.810 | 1.810 | 1.760 | 1.760 | 457,278 | -0.06(-3.30%) |
Apr 04, 2024 | 1.890 | 1.900 | 1.790 | 1.820 | 998,573 | -0.07(-3.70%) |
Apr 03, 2024 | 1.800 | 1.890 | 1.780 | 1.890 | 779,488 | +0.08(+4.42%) |
Apr 02, 2024 | 1.630 | 1.830 | 1.590 | 1.810 | 1,090,880 | +0.16(+9.70%) |
Apr 01, 2024 | 1.550 | 1.740 | 1.530 | 1.650 | 1,043,723 | +0.10(+6.45%) |
Mar 28, 2024 | 1.640 | 1.700 | 1.540 | 1.550 | 1,723,507 | -0.15(-8.55%) |
Mar 27, 2024 | 1.630 | 1.750 | 1.580 | 1.695 | 1,114,474 | +0.07(+4.31%) |
Mar 26, 2024 | 1.850 | 1.845 | 1.620 | 1.625 | 1,669,777 | -0.18(-9.72%) |
Mar 25, 2024 | 1.930 | 1.930 | 1.800 | 1.800 | 867,453 | -0.09(-4.76%) |
Mar 22, 2024 | 1.880 | 1.900 | 1.805 | 1.890 | 1,275,621 | -0.01(-0.53%) |
Mar 21, 2024 | 1.940 | 1.990 | 1.870 | 1.900 | 1,201,580 | -0.05(-2.56%) |
Mar 20, 2024 | 1.900 | 1.980 | 1.885 | 1.950 | 1,164,652 | +0.05(+2.63%) |
Mar 19, 2024 | 1.950 | 1.960 | 1.870 | 1.900 | 1,241,618 | +0.04(+2.15%) |
Mar 18, 2024 | 1.900 | 1.920 | 1.765 | 1.860 | 2,662,949 | +0.06(+3.33%) |
Mar 15, 2024 | 1.940 | 2.050 | 1.800 | 1.800 | 4,802,171 | -0.13(-6.74%) |
Mar 14, 2024 | 1.950 | 2.090 | 1.910 | 1.930 | 4,372,785 | -0.02(-0.77%) |
Mar 13, 2024 | 1.760 | 1.945 | 1.755 | 1.945 | 3,292,966 | +0.19(+10.51%) |
Mar 12, 2024 | 1.710 | 1.790 | 1.650 | 1.760 | 3,124,699 | +0.08(+4.76%) |
Mar 11, 2024 | 1.610 | 1.770 | 1.610 | 1.680 | 3,202,979 | +0.15(+9.80%) |
Mar 08, 2024 | 1.530 | 1.640 | 1.521 | 1.530 | 2,597,787 | +0.01(+0.33%) |
Mar 07, 2024 | 1.580 | 1.595 | 1.480 | 1.525 | 2,093,130 | -0.06(-3.48%) |
Mar 06, 2024 | 1.590 | 1.645 | 1.570 | 1.580 | 2,033,253 | +0.03(+1.94%) |
Mar 05, 2024 | 1.530 | 1.650 | 1.520 | 1.550 | 3,566,980 | +0.02(+1.31%) |
Mar 04, 2024 | 1.530 | 1.655 | 1.500 | 1.530 | 2,764,005 | -0.01(-0.65%) |
Mar 01, 2024 | 1.560 | 1.580 | 1.540 | 1.540 | 960,942 | -0.01(-0.65%) |
Feb 29, 2024 | 1.590 | 1.661 | 1.550 | 1.550 | 1,450,777 | -0.02(-1.27%) |
Feb 28, 2024 | 1.650 | 1.650 | 1.505 | 1.570 | 2,333,539 | -0.09(-5.42%) |
Feb 27, 2024 | 1.580 | 1.680 | 1.560 | 1.660 | 2,143,734 | +0.11(+7.10%) |
Feb 26, 2024 | 1.530 | 1.609 | 1.530 | 1.550 | 1,913,031 | +0.03(+1.97%) |
Feb 23, 2024 | 1.570 | 1.577 | 1.490 | 1.520 | 1,099,153 | -0.03(-1.94%) |
Feb 22, 2024 | 1.450 | 1.620 | 1.440 | 1.550 | 2,644,455 | +0.11(+7.64%) |
Feb 21, 2024 | 1.510 | 1.520 | 1.420 | 1.440 | 1,372,800 | -0.06(-4.00%) |
Feb 20, 2024 | 1.560 | 1.580 | 1.470 | 1.500 | 1,692,417 | -0.07(-4.46%) |
Feb 16, 2024 | 1.670 | 1.670 | 1.570 | 1.570 | 2,542,047 | -0.03(-1.88%) |
Feb 15, 2024 | 1.550 | 1.620 | 1.540 | 1.600 | 1,766,869 | +0.05(+3.23%) |
Feb 14, 2024 | 1.530 | 1.560 | 1.520 | 1.550 | 1,323,757 | +0.03(+1.97%) |
Feb 13, 2024 | 1.520 | 1.575 | 1.490 | 1.520 | 2,300,851 | -0.04(-2.56%) |
Feb 12, 2024 | 1.490 | 1.590 | 1.490 | 1.560 | 602,707 | +0.06(+4.00%) |
Feb 09, 2024 | 1.530 | 1.530 | 1.480 | 1.500 | 1,175,964 | -0.05(-3.23%) |
Feb 08, 2024 | 1.560 | 1.580 | 1.480 | 1.550 | 1,064,580 | -0.04(-2.52%) |
Feb 07, 2024 | 1.570 | 1.590 | 1.500 | 1.590 | 1,545,875 | +0.02(+1.27%) |
Feb 06, 2024 | 1.480 | 1.655 | 1.420 | 1.570 | 4,889,524 | +0.15(+10.56%) |
Feb 05, 2024 | 1.470 | 1.520 | 1.390 | 1.420 | 3,590,423 | -0.07(-4.38%) |
Feb 02, 2024 | 1.640 | 1.640 | 1.455 | 1.485 | 5,547,532 | -0.18(-11.08%) |