Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.120 | 2.232 | 2.110 | 2.210 | 32,574 | +0.10(+4.74%) |
Apr 24, 2024 | 2.130 | 2.150 | 2.100 | 2.110 | 14,340 | -0.02(-0.94%) |
Apr 23, 2024 | 2.040 | 2.189 | 2.040 | 2.130 | 49,480 | +0.08(+4.16%) |
Apr 22, 2024 | 2.210 | 2.210 | 2.000 | 2.045 | 54,293 | -0.18(-8.03%) |
Apr 19, 2024 | 2.210 | 2.240 | 2.190 | 2.224 | 51,182 | +0.01(+0.47%) |
Apr 18, 2024 | 2.209 | 2.230 | 2.209 | 2.213 | 6,387 | -0.01(-0.32%) |
Apr 17, 2024 | 2.190 | 2.220 | 2.175 | 2.220 | 12,602 | +0.04(+1.83%) |
Apr 16, 2024 | 2.220 | 2.220 | 2.080 | 2.180 | 26,767 | -0.04(-1.97%) |
Apr 15, 2024 | 2.200 | 2.240 | 2.010 | 2.224 | 47,136 | +0.12(+5.90%) |
Apr 12, 2024 | 1.980 | 2.180 | 1.980 | 2.100 | 61,056 | +0.12(+6.06%) |
Apr 11, 2024 | 1.950 | 1.980 | 1.923 | 1.980 | 32,665 | +0.03(+1.33%) |
Apr 10, 2024 | 2.110 | 2.110 | 1.930 | 1.954 | 29,375 | -0.06(-2.79%) |
Apr 09, 2024 | 2.000 | 2.010 | 1.990 | 2.010 | 40,922 | +0.04(+2.29%) |
Apr 08, 2024 | 1.970 | 2.000 | 1.950 | 1.965 | 26,498 | +0.01(+0.75%) |
Apr 05, 2024 | 2.000 | 2.050 | 1.937 | 1.950 | 46,457 | -0.03(-1.74%) |
Apr 04, 2024 | 2.000 | 2.007 | 1.970 | 1.985 | 17,973 | -0.00(-0.25%) |
Apr 03, 2024 | 2.045 | 2.070 | 1.980 | 1.990 | 56,429 | -0.04(-1.97%) |
Apr 02, 2024 | 2.080 | 2.080 | 2.027 | 2.030 | 32,670 | +0.06(+3.05%) |
Apr 01, 2024 | 1.950 | 2.010 | 1.950 | 1.970 | 42,769 | +0.02(+1.17%) |
Mar 28, 2024 | 1.870 | 1.960 | 1.867 | 1.947 | 44,068 | +0.10(+5.26%) |
Mar 27, 2024 | 1.820 | 1.850 | 1.800 | 1.850 | 12,844 | +0.04(+2.21%) |
Mar 26, 2024 | 1.707 | 1.823 | 1.690 | 1.810 | 48,980 | +0.15(+9.04%) |
Mar 25, 2024 | 1.760 | 1.780 | 1.660 | 1.660 | 8,791 | -0.06(-3.32%) |
Mar 22, 2024 | 1.670 | 1.750 | 1.670 | 1.717 | 4,923 | -0.06(-3.54%) |
Mar 21, 2024 | 1.780 | 1.785 | 1.711 | 1.780 | 21,319 | +0.03(+1.42%) |
Mar 20, 2024 | 1.630 | 1.755 | 1.630 | 1.755 | 11,278 | +0.11(+7.01%) |
Mar 19, 2024 | 1.622 | 1.640 | 1.620 | 1.640 | 16,691 | +0.00(+0.00%) |
Mar 18, 2024 | 1.630 | 1.640 | 1.620 | 1.640 | 17,296 | +0.00(+0.00%) |
Mar 15, 2024 | 1.610 | 1.640 | 1.590 | 1.640 | 24,749 | +0.03(+1.86%) |
Mar 14, 2024 | 1.710 | 1.710 | 1.610 | 1.610 | 19,657 | -0.09(-5.29%) |
Mar 13, 2024 | 1.610 | 1.700 | 1.600 | 1.700 | 16,075 | +0.06(+3.66%) |
Mar 12, 2024 | 1.600 | 1.640 | 1.585 | 1.640 | 21,821 | +0.00(+0.00%) |
Mar 11, 2024 | 1.570 | 1.640 | 1.570 | 1.640 | 37,158 | +0.16(+10.81%) |
Mar 08, 2024 | 1.513 | 1.513 | 1.450 | 1.480 | 33,913 | -0.02(-1.33%) |
Mar 07, 2024 | 1.500 | 1.504 | 1.467 | 1.500 | 19,451 | +0.06(+4.17%) |
Mar 06, 2024 | 1.506 | 1.520 | 1.420 | 1.440 | 30,674 | -0.05(-3.36%) |
Mar 05, 2024 | 1.490 | 1.540 | 1.480 | 1.490 | 29,138 | +0.04(+2.86%) |
Mar 04, 2024 | 1.430 | 1.470 | 1.410 | 1.449 | 65,597 | +0.06(+4.22%) |
Mar 01, 2024 | 1.320 | 1.400 | 1.302 | 1.390 | 81,291 | +0.10(+7.75%) |
Feb 29, 2024 | 1.320 | 1.320 | 1.250 | 1.290 | 7,126 | +0.10(+8.40%) |
Feb 28, 2024 | 1.190 | 1.190 | 1.170 | 1.190 | 4,162 | +0.04(+3.48%) |
Feb 27, 2024 | 1.200 | 1.220 | 1.143 | 1.150 | 9,739 | -0.06(-4.96%) |
Feb 26, 2024 | 1.234 | 1.235 | 1.210 | 1.210 | 6,240 | -0.03(-2.42%) |
Feb 23, 2024 | 1.185 | 1.240 | 1.180 | 1.240 | 8,101 | +0.13(+11.71%) |
Feb 22, 2024 | 1.115 | 1.160 | 1.065 | 1.110 | 122,170 | -0.03(-2.89%) |
Feb 21, 2024 | 1.140 | 1.143 | 1.101 | 1.143 | 20,443 | +0.00(+0.26%) |
Feb 20, 2024 | 1.184 | 1.184 | 1.136 | 1.140 | 8,505 | -0.03(-2.56%) |
Feb 16, 2024 | 1.170 | 1.170 | 1.150 | 1.170 | 4,353 | +0.01(+0.86%) |
Feb 15, 2024 | 1.170 | 1.170 | 1.160 | 1.160 | 3,390 | -0.01(-1.11%) |
Feb 14, 2024 | 1.180 | 1.190 | 1.160 | 1.173 | 13,571 | -0.02(-1.43%) |
Feb 13, 2024 | 1.210 | 1.216 | 1.190 | 1.190 | 35,701 | -0.04(-3.02%) |
Feb 12, 2024 | 1.250 | 1.250 | 1.227 | 1.227 | 7,529 | -0.01(-0.73%) |
Feb 09, 2024 | 1.190 | 1.266 | 1.190 | 1.236 | 23,835 | -0.04(-3.21%) |
Feb 08, 2024 | 1.280 | 1.280 | 1.275 | 1.277 | 7,212 | +0.00(+0.00%) |
Feb 07, 2024 | 1.307 | 1.308 | 1.277 | 1.277 | 8,652 | -0.06(-4.27%) |
Feb 06, 2024 | 1.300 | 1.334 | 1.294 | 1.334 | 15,172 | +0.03(+2.22%) |
Feb 05, 2024 | 1.320 | 1.330 | 1.292 | 1.305 | 4,437 | -0.06(-4.04%) |
Feb 02, 2024 | 1.360 | 1.380 | 1.350 | 1.360 | 61,896 | -0.02(-1.45%) |