Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.550 | 1.890 | 1.550 | 1.830 | 199,853 | +0.09(+5.17%) |
Apr 25, 2024 | 1.800 | 1.850 | 1.280 | 1.740 | 309,587 | +0.03(+1.75%) |
Apr 24, 2024 | 1.490 | 1.800 | 1.450 | 1.710 | 97,607 | +0.08(+4.91%) |
Apr 23, 2024 | 1.390 | 1.630 | 1.320 | 1.630 | 125,846 | +0.21(+15.19%) |
Apr 22, 2024 | 1.130 | 1.420 | 1.081 | 1.415 | 172,777 | +0.25(+20.94%) |
Apr 19, 2024 | 1.600 | 1.602 | 1.066 | 1.170 | 214,609 | -0.51(-30.36%) |
Apr 18, 2024 | 1.660 | 1.700 | 1.660 | 1.680 | 2,212 | -0.03(-1.75%) |
Apr 17, 2024 | 1.716 | 1.716 | 1.710 | 1.710 | 665 | -0.04(-2.29%) |
Apr 16, 2024 | 1.860 | 1.860 | 1.670 | 1.750 | 2,509 | -0.06(-3.31%) |
Apr 15, 2024 | 1.780 | 1.810 | 1.699 | 1.810 | 940 | +0.00(+0.00%) |
Apr 12, 2024 | 1.780 | 1.810 | 1.765 | 1.810 | 1,456 | +0.00(+0.00%) |
Apr 11, 2024 | 1.770 | 1.810 | 1.742 | 1.810 | 1,618 | +0.05(+2.84%) |
Apr 10, 2024 | 1.810 | 1.810 | 1.661 | 1.760 | 4,731 | +0.02(+1.15%) |
Apr 09, 2024 | 1.770 | 1.770 | 1.740 | 1.740 | 798 | +0.02(+1.46%) |
Apr 08, 2024 | 1.680 | 1.736 | 1.680 | 1.715 | 1,828 | -0.03(-1.72%) |
Apr 05, 2024 | 1.810 | 1.834 | 1.651 | 1.745 | 5,006 | +0.05(+2.65%) |
Apr 04, 2024 | 1.770 | 1.790 | 1.630 | 1.700 | 5,838 | -0.02(-1.16%) |
Apr 03, 2024 | 1.780 | 1.806 | 1.680 | 1.720 | 5,250 | -0.08(-4.44%) |
Apr 02, 2024 | 1.870 | 1.900 | 1.750 | 1.800 | 24,692 | +0.00(+0.00%) |
Apr 01, 2024 | 1.830 | 1.870 | 1.750 | 1.800 | 8,491 | +0.02(+1.12%) |
Mar 28, 2024 | 1.680 | 1.930 | 1.680 | 1.780 | 20,133 | +0.12(+7.23%) |
Mar 27, 2024 | 2.170 | 2.170 | 1.610 | 1.660 | 83,247 | -0.51(-23.50%) |
Mar 26, 2024 | 2.100 | 2.300 | 1.750 | 2.170 | 342,995 | -0.33(-13.20%) |
Mar 25, 2024 | 2.170 | 2.500 | 2.015 | 2.500 | 41,570 | +0.28(+12.61%) |
Mar 22, 2024 | 2.080 | 2.370 | 2.007 | 2.220 | 7,542 | -0.01(-0.45%) |
Mar 21, 2024 | 2.080 | 2.248 | 2.080 | 2.230 | 9,512 | +0.17(+8.25%) |
Mar 20, 2024 | 1.860 | 2.060 | 1.770 | 2.060 | 20,188 | +0.30(+17.05%) |
Mar 19, 2024 | 1.570 | 1.900 | 1.560 | 1.760 | 17,886 | +0.17(+10.69%) |
Mar 18, 2024 | 1.580 | 1.590 | 1.512 | 1.590 | 15,475 | +0.06(+3.92%) |
Mar 15, 2024 | 1.590 | 1.590 | 1.500 | 1.530 | 5,501 | -0.01(-0.65%) |
Mar 14, 2024 | 1.480 | 1.550 | 1.470 | 1.540 | 7,331 | +0.06(+4.05%) |
Mar 13, 2024 | 1.590 | 1.670 | 1.470 | 1.480 | 25,510 | -0.13(-8.07%) |
Mar 12, 2024 | 1.700 | 1.730 | 1.610 | 1.610 | 16,836 | -0.12(-6.94%) |
Mar 11, 2024 | 1.820 | 1.820 | 1.720 | 1.730 | 15,396 | -0.13(-7.09%) |
Mar 08, 2024 | 1.770 | 1.870 | 1.760 | 1.862 | 2,960 | -0.03(-1.64%) |
Mar 07, 2024 | 1.850 | 1.896 | 1.831 | 1.893 | 3,169 | +0.04(+2.33%) |
Mar 06, 2024 | 2.000 | 2.000 | 1.825 | 1.850 | 9,021 | -0.14(-7.04%) |
Mar 05, 2024 | 1.855 | 2.134 | 1.855 | 1.990 | 3,613 | +0.11(+5.85%) |
Mar 04, 2024 | 1.710 | 2.060 | 1.710 | 1.880 | 24,532 | -0.19(-9.18%) |
Mar 01, 2024 | 2.088 | 2.088 | 2.000 | 2.070 | 3,212 | -0.01(-0.48%) |
Feb 29, 2024 | 2.175 | 2.175 | 2.080 | 2.080 | 2,049 | +0.02(+0.97%) |
Feb 28, 2024 | 2.070 | 2.100 | 2.060 | 2.060 | 2,342 | -0.05(-2.37%) |
Feb 27, 2024 | 2.030 | 2.122 | 2.030 | 2.110 | 2,793 | +0.03(+1.44%) |
Feb 26, 2024 | 2.020 | 2.254 | 2.020 | 2.080 | 6,580 | +0.06(+2.97%) |
Feb 22, 2024 | 2.020 | 652 | -0.08(-3.81%) | |||
Feb 21, 2024 | 2.109 | 2.109 | 2.060 | 2.100 | 1,604 | -0.03(-1.55%) |
Feb 20, 2024 | 2.070 | 2.139 | 2.030 | 2.133 | 4,425 | -0.01(-0.41%) |
Feb 16, 2024 | 2.380 | 2.380 | 2.100 | 2.142 | 11,974 | -0.07(-3.09%) |
Feb 15, 2024 | 2.196 | 2.300 | 2.196 | 2.210 | 2,304 | -0.07(-3.07%) |
Feb 14, 2024 | 2.338 | 2.338 | 2.230 | 2.280 | 2,301 | +0.01(+0.66%) |
Feb 13, 2024 | 2.261 | 2.280 | 2.250 | 2.265 | 3,291 | +0.01(+0.22%) |
Feb 12, 2024 | 2.320 | 2.320 | 2.190 | 2.260 | 9,025 | -0.12(-5.04%) |
Feb 09, 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 797 | +0.13(+5.78%) |
Feb 08, 2024 | 2.330 | 2.330 | 2.244 | 2.250 | 799 | +0.01(+0.45%) |
Feb 07, 2024 | 2.357 | 2.357 | 2.180 | 2.240 | 8,517 | -0.02(-0.80%) |
Feb 06, 2024 | 2.170 | 2.290 | 2.160 | 2.258 | 8,150 | +0.06(+2.64%) |
Feb 05, 2024 | 2.260 | 2.301 | 2.180 | 2.200 | 19,392 | -0.12(-5.17%) |
Feb 02, 2024 | 2.300 | 2.340 | 2.252 | 2.320 | 29,687 | +0.02(+0.87%) |