Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.580 | 1.650 | 1.530 | 1.640 | 810,850 | +0.05(+3.14%) |
Apr 18, 2024 | 1.580 | 1.910 | 1.550 | 1.590 | 1,184,540 | +0.08(+5.30%) |
Apr 17, 2024 | 1.460 | 1.530 | 1.440 | 1.510 | 693,253 | +0.06(+4.14%) |
Apr 16, 2024 | 1.430 | 1.480 | 1.410 | 1.450 | 367,296 | +0.02(+1.40%) |
Apr 15, 2024 | 1.450 | 1.450 | 1.420 | 1.430 | 582,304 | +0.00(+0.00%) |
Apr 12, 2024 | 1.530 | 1.600 | 1.400 | 1.430 | 492,312 | -0.04(-2.72%) |
Apr 11, 2024 | 1.520 | 1.573 | 1.450 | 1.470 | 404,265 | -0.03(-2.00%) |
Apr 10, 2024 | 1.570 | 1.596 | 1.490 | 1.500 | 524,428 | -0.15(-9.09%) |
Apr 09, 2024 | 1.560 | 1.660 | 1.560 | 1.650 | 366,479 | +0.10(+6.45%) |
Apr 08, 2024 | 1.540 | 1.590 | 1.515 | 1.550 | 413,809 | +0.02(+1.31%) |
Apr 05, 2024 | 1.570 | 1.580 | 1.520 | 1.530 | 305,345 | -0.05(-3.16%) |
Apr 04, 2024 | 1.660 | 1.660 | 1.570 | 1.580 | 312,749 | -0.04(-2.47%) |
Apr 03, 2024 | 1.560 | 1.630 | 1.495 | 1.620 | 828,112 | +0.06(+3.85%) |
Apr 02, 2024 | 1.650 | 1.670 | 1.560 | 1.560 | 1,001,026 | -0.12(-7.14%) |
Apr 01, 2024 | 1.840 | 1.840 | 1.680 | 1.680 | 503,858 | -0.16(-8.70%) |
Mar 28, 2024 | 1.820 | 1.900 | 1.800 | 1.840 | 341,593 | +0.05(+2.79%) |
Mar 27, 2024 | 1.700 | 1.820 | 1.700 | 1.790 | 535,727 | +0.11(+6.55%) |
Mar 26, 2024 | 1.760 | 1.775 | 1.680 | 1.680 | 531,416 | -0.08(-4.55%) |
Mar 25, 2024 | 1.840 | 1.860 | 1.735 | 1.760 | 618,979 | -0.07(-3.83%) |
Mar 22, 2024 | 1.850 | 1.890 | 1.785 | 1.830 | 368,346 | -0.03(-1.61%) |
Mar 21, 2024 | 1.960 | 1.960 | 1.820 | 1.860 | 361,995 | -0.06(-3.12%) |
Mar 20, 2024 | 1.760 | 1.930 | 1.755 | 1.920 | 571,613 | +0.16(+9.09%) |
Mar 19, 2024 | 1.830 | 1.850 | 1.720 | 1.760 | 762,702 | -0.07(-3.83%) |
Mar 18, 2024 | 1.990 | 1.990 | 1.810 | 1.830 | 845,387 | -0.16(-8.04%) |
Mar 15, 2024 | 2.000 | 2.050 | 1.935 | 1.990 | 797,696 | -0.04(-1.97%) |
Mar 14, 2024 | 2.110 | 2.130 | 2.020 | 2.030 | 408,055 | -0.11(-5.14%) |
Mar 13, 2024 | 2.120 | 2.220 | 2.120 | 2.140 | 265,625 | +0.02(+0.94%) |
Mar 12, 2024 | 2.200 | 2.250 | 2.120 | 2.120 | 314,476 | -0.08(-3.64%) |
Mar 11, 2024 | 2.160 | 2.210 | 2.080 | 2.200 | 739,828 | +0.02(+0.92%) |
Mar 08, 2024 | 2.280 | 2.315 | 2.150 | 2.180 | 592,419 | -0.06(-2.68%) |
Mar 07, 2024 | 2.190 | 2.245 | 2.145 | 2.240 | 374,777 | +0.05(+2.28%) |
Mar 06, 2024 | 2.130 | 2.265 | 2.110 | 2.190 | 353,497 | +0.10(+4.78%) |
Mar 05, 2024 | 2.250 | 2.250 | 2.070 | 2.090 | 622,101 | -0.21(-9.13%) |
Mar 04, 2024 | 2.490 | 2.495 | 2.300 | 2.300 | 981,210 | -0.19(-7.63%) |
Mar 01, 2024 | 2.070 | 2.570 | 2.050 | 2.490 | 1,948,064 | +0.41(+19.71%) |
Feb 29, 2024 | 2.110 | 2.145 | 2.005 | 2.080 | 846,659 | +0.03(+1.46%) |
Feb 28, 2024 | 2.150 | 2.150 | 2.040 | 2.050 | 473,744 | -0.12(-5.53%) |
Feb 27, 2024 | 2.180 | 2.280 | 2.115 | 2.170 | 917,964 | +0.01(+0.46%) |
Feb 26, 2024 | 1.920 | 2.180 | 1.880 | 2.160 | 1,657,699 | +0.31(+16.76%) |
Feb 23, 2024 | 1.680 | 1.910 | 1.610 | 1.850 | 2,008,675 | +0.26(+16.35%) |
Feb 22, 2024 | 1.590 | 1.600 | 1.520 | 1.590 | 1,165,259 | +0.03(+1.92%) |
Feb 21, 2024 | 1.600 | 1.620 | 1.550 | 1.560 | 666,000 | -0.08(-4.88%) |
Feb 20, 2024 | 1.590 | 1.670 | 1.579 | 1.640 | 548,983 | +0.04(+2.50%) |
Feb 16, 2024 | 1.720 | 1.720 | 1.575 | 1.600 | 835,432 | -0.12(-6.98%) |
Feb 15, 2024 | 1.630 | 1.720 | 1.620 | 1.720 | 490,590 | +0.08(+5.20%) |
Feb 14, 2024 | 1.600 | 1.700 | 1.600 | 1.635 | 429,334 | +0.05(+3.15%) |
Feb 13, 2024 | 1.680 | 1.740 | 1.570 | 1.585 | 755,324 | -0.20(-10.96%) |
Feb 12, 2024 | 1.750 | 1.860 | 1.750 | 1.780 | 722,217 | +0.03(+1.71%) |
Feb 09, 2024 | 1.670 | 1.790 | 1.660 | 1.750 | 405,146 | +0.08(+4.79%) |
Feb 08, 2024 | 1.610 | 1.700 | 1.610 | 1.670 | 403,722 | +0.06(+3.73%) |
Feb 07, 2024 | 1.650 | 1.700 | 1.565 | 1.610 | 550,035 | -0.03(-1.83%) |
Feb 06, 2024 | 1.600 | 1.685 | 1.600 | 1.640 | 499,230 | +0.03(+1.86%) |
Feb 05, 2024 | 1.660 | 1.670 | 1.600 | 1.610 | 448,985 | -0.06(-3.59%) |
Feb 02, 2024 | 1.680 | 1.705 | 1.625 | 1.670 | 435,475 | -0.01(-0.60%) |