Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.560 | 1.650 | 1.510 | 1.560 | 308,290 | -0.02(-1.27%) |
Apr 22, 2024 | 1.530 | 1.660 | 1.450 | 1.580 | 347,865 | +0.06(+3.95%) |
Apr 19, 2024 | 1.510 | 1.550 | 1.440 | 1.520 | 304,821 | +0.07(+4.83%) |
Apr 18, 2024 | 1.480 | 1.580 | 1.440 | 1.450 | 236,334 | -0.03(-2.03%) |
Apr 17, 2024 | 1.480 | 1.480 | 1.400 | 1.480 | 168,104 | +0.04(+2.78%) |
Apr 16, 2024 | 1.350 | 1.460 | 1.320 | 1.440 | 190,919 | +0.10(+7.46%) |
Apr 15, 2024 | 1.430 | 1.470 | 1.290 | 1.340 | 272,604 | -0.10(-6.94%) |
Apr 12, 2024 | 1.520 | 1.520 | 1.400 | 1.440 | 296,336 | -0.08(-5.26%) |
Apr 11, 2024 | 1.570 | 1.580 | 1.480 | 1.520 | 274,514 | -0.06(-3.80%) |
Apr 10, 2024 | 1.610 | 1.640 | 1.535 | 1.580 | 227,432 | -0.02(-1.25%) |
Apr 09, 2024 | 1.650 | 1.691 | 1.590 | 1.600 | 230,970 | -0.04(-2.44%) |
Apr 08, 2024 | 1.720 | 1.740 | 1.600 | 1.640 | 436,886 | +0.05(+3.14%) |
Apr 05, 2024 | 1.580 | 1.730 | 1.560 | 1.590 | 384,993 | +0.03(+1.92%) |
Apr 04, 2024 | 1.670 | 1.740 | 1.560 | 1.560 | 557,650 | -0.09(-5.45%) |
Apr 03, 2024 | 1.680 | 1.720 | 1.650 | 1.650 | 296,884 | -0.04(-2.37%) |
Apr 02, 2024 | 1.650 | 1.720 | 1.600 | 1.690 | 503,325 | -0.15(-8.15%) |
Apr 01, 2024 | 2.020 | 2.060 | 1.730 | 1.840 | 1,159,956 | -0.33(-15.21%) |
Mar 28, 2024 | 1.610 | 2.480 | 1.768 | 2.170 | 2,702,329 | +0.57(+35.62%) |
Mar 27, 2024 | 1.570 | 1.620 | 1.540 | 1.600 | 174,722 | +0.03(+1.91%) |
Mar 26, 2024 | 1.660 | 1.680 | 1.540 | 1.570 | 353,921 | -0.06(-3.68%) |
Mar 25, 2024 | 1.670 | 1.735 | 1.610 | 1.630 | 589,409 | +0.00(+0.00%) |
Mar 22, 2024 | 1.650 | 1.700 | 1.560 | 1.630 | 494,510 | +0.00(+0.00%) |
Mar 21, 2024 | 1.760 | 1.790 | 1.605 | 1.630 | 480,545 | -0.13(-7.39%) |
Mar 20, 2024 | 1.500 | 1.800 | 1.500 | 1.760 | 579,980 | +0.26(+17.33%) |
Mar 19, 2024 | 1.590 | 1.600 | 1.480 | 1.500 | 329,050 | -0.15(-9.09%) |
Mar 18, 2024 | 1.620 | 1.760 | 1.550 | 1.650 | 386,710 | +0.00(+0.00%) |
Mar 15, 2024 | 1.520 | 1.650 | 1.510 | 1.650 | 639,672 | +0.09(+5.77%) |
Mar 14, 2024 | 1.710 | 1.710 | 1.420 | 1.560 | 870,990 | -0.20(-11.36%) |
Mar 13, 2024 | 1.830 | 1.840 | 1.750 | 1.760 | 443,195 | -0.03(-1.68%) |
Mar 12, 2024 | 1.860 | 1.870 | 1.730 | 1.790 | 455,386 | -0.02(-1.10%) |
Mar 11, 2024 | 1.980 | 2.068 | 1.800 | 1.810 | 798,405 | -0.19(-9.73%) |
Mar 08, 2024 | 2.000 | 2.120 | 1.920 | 2.005 | 850,361 | +0.11(+6.08%) |
Mar 07, 2024 | 2.000 | 2.000 | 1.860 | 1.890 | 434,186 | -0.04(-2.07%) |
Mar 06, 2024 | 1.950 | 2.019 | 1.860 | 1.930 | 532,278 | +0.14(+7.82%) |
Mar 05, 2024 | 2.000 | 2.070 | 1.750 | 1.790 | 1,469,149 | -0.41(-18.64%) |
Mar 04, 2024 | 2.300 | 2.390 | 2.130 | 2.200 | 1,005,617 | -0.12(-5.17%) |
Mar 01, 2024 | 2.140 | 2.330 | 2.100 | 2.320 | 661,039 | +0.30(+14.85%) |
Feb 29, 2024 | 2.520 | 2.590 | 2.020 | 2.020 | 1,464,951 | -0.46(-18.55%) |
Feb 28, 2024 | 2.560 | 2.760 | 2.450 | 2.480 | 1,236,230 | -0.16(-6.06%) |
Feb 27, 2024 | 2.750 | 2.780 | 2.440 | 2.640 | 1,239,745 | +0.15(+6.02%) |
Feb 26, 2024 | 2.140 | 2.530 | 2.130 | 2.490 | 867,878 | +0.39(+18.57%) |
Feb 23, 2024 | 2.280 | 2.280 | 2.060 | 2.100 | 354,589 | -0.18(-7.89%) |
Feb 22, 2024 | 2.180 | 2.400 | 2.140 | 2.280 | 514,280 | +0.12(+5.56%) |
Feb 21, 2024 | 2.200 | 2.250 | 2.140 | 2.160 | 294,150 | -0.16(-6.90%) |
Feb 20, 2024 | 2.470 | 2.500 | 2.210 | 2.320 | 509,410 | -0.21(-8.30%) |
Feb 16, 2024 | 2.610 | 2.690 | 2.420 | 2.530 | 487,221 | -0.05(-1.94%) |
Feb 15, 2024 | 2.840 | 2.900 | 2.520 | 2.580 | 1,090,934 | -0.26(-9.15%) |
Feb 14, 2024 | 2.780 | 2.920 | 2.661 | 2.840 | 1,136,325 | +0.39(+15.92%) |
Feb 13, 2024 | 2.570 | 2.690 | 2.330 | 2.450 | 902,913 | -0.40(-14.04%) |
Feb 12, 2024 | 2.580 | 2.850 | 2.520 | 2.850 | 1,610,023 | +0.36(+14.46%) |
Feb 09, 2024 | 2.380 | 2.550 | 2.270 | 2.490 | 1,258,827 | +0.25(+11.16%) |
Feb 08, 2024 | 1.870 | 2.320 | 1.870 | 2.240 | 1,219,260 | +0.38(+20.43%) |
Feb 07, 2024 | 1.890 | 1.890 | 1.730 | 1.860 | 410,629 | +0.00(+0.00%) |
Feb 06, 2024 | 1.840 | 1.900 | 1.780 | 1.860 | 505,795 | +0.02(+1.09%) |
Feb 05, 2024 | 1.930 | 2.020 | 1.830 | 1.840 | 525,396 | -0.09(-4.66%) |
Feb 02, 2024 | 2.060 | 2.080 | 1.920 | 1.930 | 360,773 | -0.15(-7.21%) |