Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.670 | 1.730 | 1.640 | 1.680 | 290,171 | +0.01(+0.60%) |
Apr 22, 2024 | 1.760 | 1.762 | 1.670 | 1.670 | 257,899 | +0.00(+0.00%) |
Apr 19, 2024 | 1.720 | 1.750 | 1.635 | 1.670 | 505,550 | -0.06(-3.47%) |
Apr 18, 2024 | 1.770 | 1.788 | 1.720 | 1.730 | 198,849 | -0.03(-1.70%) |
Apr 17, 2024 | 1.840 | 1.860 | 1.760 | 1.760 | 585,231 | -0.10(-5.38%) |
Apr 16, 2024 | 1.990 | 1.990 | 1.860 | 1.860 | 335,962 | -0.11(-5.58%) |
Apr 15, 2024 | 2.140 | 2.140 | 1.940 | 1.970 | 383,010 | -0.18(-8.37%) |
Apr 12, 2024 | 2.140 | 2.260 | 2.070 | 2.150 | 923,169 | +0.00(+0.00%) |
Apr 11, 2024 | 2.100 | 2.160 | 2.060 | 2.150 | 1,012,264 | +0.05(+2.38%) |
Apr 10, 2024 | 2.020 | 2.110 | 1.800 | 2.100 | 2,571,376 | +0.07(+3.45%) |
Apr 09, 2024 | 2.060 | 2.080 | 2.000 | 2.030 | 196,005 | -0.03(-1.46%) |
Apr 08, 2024 | 2.090 | 2.100 | 2.050 | 2.060 | 198,344 | +0.00(+0.00%) |
Apr 05, 2024 | 2.070 | 2.140 | 2.050 | 2.060 | 268,073 | +0.00(+0.00%) |
Apr 04, 2024 | 2.180 | 2.180 | 2.055 | 2.060 | 267,284 | -0.09(-4.19%) |
Apr 03, 2024 | 2.130 | 2.180 | 2.080 | 2.150 | 524,864 | +0.01(+0.47%) |
Apr 02, 2024 | 2.150 | 2.150 | 2.070 | 2.140 | 326,076 | -0.01(-0.47%) |
Apr 01, 2024 | 2.190 | 2.200 | 2.080 | 2.150 | 319,544 | -0.03(-1.38%) |
Mar 28, 2024 | 2.200 | 2.208 | 2.170 | 2.180 | 2,854,999 | -0.01(-0.46%) |
Mar 27, 2024 | 2.120 | 2.200 | 2.080 | 2.190 | 590,298 | +0.08(+3.79%) |
Mar 26, 2024 | 2.160 | 2.160 | 1.990 | 2.110 | 645,917 | -0.03(-1.40%) |
Mar 25, 2024 | 2.130 | 2.155 | 2.090 | 2.140 | 358,645 | +0.03(+1.42%) |
Mar 22, 2024 | 2.210 | 2.210 | 2.100 | 2.110 | 287,841 | -0.13(-5.80%) |
Mar 21, 2024 | 2.230 | 2.310 | 2.210 | 2.240 | 668,023 | -0.03(-1.32%) |
Mar 20, 2024 | 2.200 | 2.280 | 2.120 | 2.270 | 651,090 | +0.09(+4.13%) |
Mar 19, 2024 | 2.010 | 2.235 | 1.980 | 2.180 | 916,747 | +0.16(+7.92%) |
Mar 18, 2024 | 2.090 | 2.100 | 1.955 | 2.020 | 982,578 | -0.05(-2.42%) |
Mar 15, 2024 | 2.050 | 2.155 | 2.020 | 2.070 | 491,595 | +0.01(+0.49%) |
Mar 14, 2024 | 2.100 | 2.120 | 1.930 | 2.060 | 1,089,681 | -0.04(-1.90%) |
Mar 13, 2024 | 2.120 | 2.165 | 2.070 | 2.100 | 665,438 | -0.05(-2.33%) |
Mar 12, 2024 | 2.020 | 2.199 | 1.905 | 2.150 | 2,038,432 | -0.36(-14.34%) |
Mar 11, 2024 | 2.520 | 2.570 | 2.460 | 2.510 | 1,650,171 | +0.01(+0.40%) |
Mar 08, 2024 | 2.520 | 2.670 | 2.490 | 2.500 | 570,236 | -0.06(-2.34%) |
Mar 07, 2024 | 2.730 | 2.730 | 2.440 | 2.560 | 1,185,185 | -0.14(-5.19%) |
Mar 06, 2024 | 2.780 | 2.790 | 2.500 | 2.700 | 1,255,545 | -0.02(-0.74%) |
Mar 05, 2024 | 2.700 | 2.851 | 2.690 | 2.720 | 2,395,048 | -0.02(-0.73%) |
Mar 04, 2024 | 2.700 | 2.855 | 2.550 | 2.740 | 2,457,481 | +0.09(+3.40%) |
Mar 01, 2024 | 2.420 | 2.780 | 2.360 | 2.650 | 3,016,720 | +0.20(+8.16%) |
Feb 29, 2024 | 2.440 | 2.620 | 2.390 | 2.450 | 2,026,982 | -0.09(-3.54%) |
Feb 28, 2024 | 2.180 | 2.740 | 2.170 | 2.540 | 6,831,584 | +0.29(+12.89%) |
Feb 27, 2024 | 1.660 | 2.440 | 1.660 | 2.250 | 9,614,871 | +0.60(+36.36%) |
Feb 26, 2024 | 1.480 | 1.650 | 1.460 | 1.650 | 516,311 | +0.15(+10.00%) |
Feb 23, 2024 | 1.460 | 1.520 | 1.430 | 1.500 | 1,010,280 | +0.02(+1.35%) |
Feb 22, 2024 | 1.470 | 1.500 | 1.440 | 1.480 | 135,485 | +0.03(+2.07%) |
Feb 21, 2024 | 1.460 | 1.480 | 1.440 | 1.450 | 81,048 | -0.02(-1.36%) |
Feb 20, 2024 | 1.470 | 1.500 | 1.460 | 1.470 | 105,305 | +0.00(+0.00%) |
Feb 16, 2024 | 1.470 | 1.500 | 1.460 | 1.470 | 153,976 | -0.03(-2.00%) |
Feb 15, 2024 | 1.500 | 1.530 | 1.460 | 1.500 | 222,859 | +0.01(+0.67%) |
Feb 14, 2024 | 1.450 | 1.490 | 1.420 | 1.490 | 159,432 | +0.08(+5.67%) |
Feb 13, 2024 | 1.380 | 1.460 | 1.380 | 1.410 | 452,415 | -0.12(-7.84%) |
Feb 12, 2024 | 1.500 | 1.570 | 1.480 | 1.530 | 142,264 | +0.01(+0.66%) |
Feb 09, 2024 | 1.480 | 1.560 | 1.480 | 1.520 | 187,476 | +0.06(+4.11%) |
Feb 08, 2024 | 1.430 | 1.500 | 1.430 | 1.460 | 215,697 | +0.02(+1.39%) |
Feb 07, 2024 | 1.460 | 1.470 | 1.430 | 1.440 | 134,602 | -0.02(-1.37%) |
Feb 06, 2024 | 1.450 | 1.510 | 1.450 | 1.460 | 130,013 | +0.01(+0.69%) |
Feb 05, 2024 | 1.480 | 1.480 | 1.440 | 1.450 | 142,277 | -0.03(-2.03%) |
Feb 02, 2024 | 1.520 | 1.530 | 1.460 | 1.480 | 234,407 | -0.05(-3.27%) |