Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.766 | 1.840 | 1.740 | 1.780 | 5,727 | +0.01(+0.56%) |
Apr 17, 2024 | 1.720 | 1.840 | 1.710 | 1.770 | 12,490 | +0.02(+1.14%) |
Apr 16, 2024 | 1.820 | 1.830 | 1.710 | 1.750 | 22,448 | -0.07(-3.85%) |
Apr 15, 2024 | 1.852 | 1.940 | 1.820 | 1.820 | 9,294 | -0.04(-2.15%) |
Apr 12, 2024 | 1.920 | 1.970 | 1.850 | 1.860 | 4,996 | -0.09(-4.62%) |
Apr 11, 2024 | 1.860 | 1.960 | 1.850 | 1.950 | 10,446 | -0.08(-3.94%) |
Apr 10, 2024 | 2.110 | 2.185 | 1.990 | 2.030 | 20,850 | -0.10(-4.69%) |
Apr 09, 2024 | 2.000 | 2.300 | 1.965 | 2.130 | 53,341 | +0.13(+6.77%) |
Apr 08, 2024 | 1.880 | 2.140 | 1.880 | 1.995 | 66,293 | +0.12(+6.29%) |
Apr 05, 2024 | 1.840 | 1.877 | 1.840 | 1.877 | 1,920 | -0.00(-0.16%) |
Apr 04, 2024 | 1.840 | 1.932 | 1.800 | 1.880 | 4,488 | +0.01(+0.53%) |
Apr 03, 2024 | 1.920 | 1.940 | 1.831 | 1.870 | 7,526 | -0.02(-1.06%) |
Apr 02, 2024 | 1.870 | 1.890 | 1.800 | 1.890 | 5,581 | +0.02(+1.07%) |
Apr 01, 2024 | 1.840 | 1.940 | 1.800 | 1.870 | 14,461 | +0.06(+3.31%) |
Mar 28, 2024 | 1.860 | 1.940 | 1.810 | 1.810 | 4,099 | -0.05(-2.69%) |
Mar 27, 2024 | 1.849 | 1.860 | 1.849 | 1.860 | 1,622 | +0.06(+3.33%) |
Mar 26, 2024 | 1.908 | 1.908 | 1.800 | 1.800 | 15,216 | -0.04(-2.44%) |
Mar 25, 2024 | 1.855 | 1.910 | 1.808 | 1.845 | 3,939 | -0.06(-3.40%) |
Mar 22, 2024 | 1.940 | 1.940 | 1.830 | 1.910 | 3,080 | -0.03(-1.54%) |
Mar 21, 2024 | 1.800 | 1.940 | 1.800 | 1.940 | 5,426 | +0.07(+3.74%) |
Mar 20, 2024 | 1.790 | 1.940 | 1.794 | 1.870 | 1,962 | +0.01(+0.54%) |
Mar 19, 2024 | 1.870 | 1.940 | 1.800 | 1.860 | 2,549 | +0.00(+0.00%) |
Mar 18, 2024 | 1.780 | 1.950 | 1.780 | 1.860 | 5,885 | -0.10(-5.10%) |
Mar 15, 2024 | 1.960 | 1.962 | 1.832 | 1.960 | 8,879 | +0.02(+1.03%) |
Mar 14, 2024 | 1.940 | 1.945 | 1.831 | 1.940 | 3,760 | +0.08(+4.30%) |
Mar 13, 2024 | 1.880 | 1.930 | 1.860 | 1.860 | 4,844 | -0.07(-3.63%) |
Mar 12, 2024 | 1.950 | 1.998 | 1.882 | 1.930 | 3,596 | +0.01(+0.31%) |
Mar 11, 2024 | 1.960 | 1.990 | 1.900 | 1.924 | 10,502 | -0.03(-1.33%) |
Mar 08, 2024 | 1.900 | 1.991 | 1.895 | 1.950 | 7,650 | +0.07(+3.72%) |
Mar 07, 2024 | 1.940 | 1.940 | 1.824 | 1.880 | 2,345 | -0.03(-1.57%) |
Mar 06, 2024 | 2.000 | 2.000 | 1.858 | 1.910 | 9,626 | +0.11(+6.11%) |
Mar 05, 2024 | 1.810 | 1.870 | 1.780 | 1.800 | 4,192 | -0.02(-1.10%) |
Mar 04, 2024 | 1.790 | 1.920 | 1.790 | 1.820 | 4,901 | +0.02(+1.11%) |
Mar 01, 2024 | 1.860 | 1.940 | 1.772 | 1.800 | 4,357 | -0.07(-4.00%) |
Feb 29, 2024 | 1.790 | 1.950 | 1.790 | 1.875 | 4,194 | -0.06(-3.35%) |
Feb 28, 2024 | 1.900 | 1.940 | 1.840 | 1.940 | 8,207 | +0.05(+2.86%) |
Feb 27, 2024 | 1.770 | 1.900 | 1.770 | 1.886 | 8,849 | -0.01(-0.73%) |
Feb 26, 2024 | 1.860 | 1.900 | 1.860 | 1.900 | 2,568 | +0.05(+2.58%) |
Feb 23, 2024 | 1.860 | 1.880 | 1.820 | 1.852 | 10,235 | +0.01(+0.67%) |
Feb 22, 2024 | 1.900 | 1.900 | 1.794 | 1.840 | 9,310 | -0.11(-5.64%) |
Feb 21, 2024 | 1.930 | 1.950 | 1.820 | 1.950 | 5,337 | +0.04(+2.09%) |
Feb 20, 2024 | 1.950 | 2.039 | 1.910 | 1.910 | 11,177 | -0.04(-2.05%) |
Feb 16, 2024 | 1.950 | 2.050 | 1.910 | 1.950 | 16,329 | -0.04(-2.01%) |
Feb 15, 2024 | 1.770 | 1.990 | 1.768 | 1.990 | 27,640 | +0.20(+11.17%) |
Feb 14, 2024 | 1.680 | 1.790 | 1.650 | 1.790 | 8,575 | +0.07(+4.07%) |
Feb 13, 2024 | 1.770 | 1.770 | 1.650 | 1.720 | 6,662 | -0.05(-2.82%) |
Feb 12, 2024 | 1.710 | 1.813 | 1.702 | 1.770 | 18,440 | +0.01(+0.57%) |
Feb 09, 2024 | 1.760 | 1.760 | 1.759 | 1.760 | 1,986 | +0.00(+0.00%) |
Feb 08, 2024 | 1.730 | 1.787 | 1.720 | 1.760 | 4,157 | +0.06(+3.53%) |
Feb 07, 2024 | 1.700 | 1.784 | 1.700 | 1.700 | 3,409 | -0.02(-1.16%) |
Feb 06, 2024 | 1.710 | 1.900 | 1.670 | 1.720 | 7,105 | -0.03(-1.71%) |
Feb 05, 2024 | 1.750 | 1.780 | 1.645 | 1.750 | 15,812 | -0.02(-1.13%) |
Feb 02, 2024 | 1.840 | 1.840 | 1.729 | 1.770 | 14,223 | -0.07(-3.80%) |