Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.970 | 2.065 | 1.915 | 2.050 | 579,991 | +0.07(+3.54%) |
Apr 23, 2024 | 2.020 | 2.060 | 1.980 | 1.980 | 585,730 | -0.05(-2.46%) |
Apr 22, 2024 | 1.910 | 2.040 | 1.870 | 2.030 | 818,050 | +0.13(+6.84%) |
Apr 19, 2024 | 1.860 | 1.950 | 1.850 | 1.900 | 600,763 | +0.03(+1.60%) |
Apr 18, 2024 | 1.880 | 1.940 | 1.828 | 1.870 | 436,284 | -0.01(-0.53%) |
Apr 17, 2024 | 1.910 | 1.930 | 1.840 | 1.880 | 667,753 | -0.02(-1.05%) |
Apr 16, 2024 | 1.890 | 1.940 | 1.845 | 1.900 | 656,360 | -0.01(-0.52%) |
Apr 15, 2024 | 2.049 | 2.049 | 1.900 | 1.910 | 1,024,977 | -0.12(-5.88%) |
Apr 12, 2024 | 2.158 | 2.158 | 1.979 | 2.029 | 703,625 | -0.12(-5.77%) |
Apr 11, 2024 | 1.960 | 2.198 | 1.960 | 2.153 | 1,093,467 | +0.20(+10.18%) |
Apr 10, 2024 | 2.019 | 2.029 | 1.891 | 1.955 | 946,215 | -0.15(-7.31%) |
Apr 09, 2024 | 1.960 | 2.119 | 1.940 | 2.109 | 845,198 | +0.16(+8.16%) |
Apr 08, 2024 | 1.870 | 1.994 | 1.835 | 1.950 | 823,765 | +0.11(+5.95%) |
Apr 05, 2024 | 1.890 | 1.890 | 1.800 | 1.840 | 549,645 | -0.04(-2.12%) |
Apr 04, 2024 | 1.940 | 1.966 | 1.870 | 1.880 | 481,822 | -0.02(-1.05%) |
Apr 03, 2024 | 1.920 | 1.920 | 1.860 | 1.900 | 685,553 | -0.02(-1.04%) |
Apr 02, 2024 | 1.979 | 1.979 | 1.880 | 1.920 | 911,270 | -0.04(-2.03%) |
Apr 01, 2024 | 2.039 | 2.049 | 1.930 | 1.960 | 969,706 | -0.07(-3.43%) |
Mar 28, 2024 | 2.029 | 2.019 | 1.999 | 2.029 | 954,825 | -0.05(-2.39%) |
Mar 27, 2024 | 1.920 | 2.106 | 1.920 | 2.079 | 1,098,309 | +0.16(+8.29%) |
Mar 26, 2024 | 1.989 | 2.010 | 1.910 | 1.920 | 1,182,482 | -0.07(-3.74%) |
Mar 25, 2024 | 2.139 | 2.139 | 1.989 | 1.994 | 649,756 | -0.06(-3.14%) |
Mar 22, 2024 | 2.288 | 2.328 | 2.059 | 2.059 | 808,070 | -0.23(-10.00%) |
Mar 21, 2024 | 2.158 | 2.298 | 2.139 | 2.288 | 1,620,854 | +0.17(+7.98%) |
Mar 20, 2024 | 1.979 | 2.129 | 1.900 | 2.119 | 1,846,310 | +0.16(+8.12%) |
Mar 19, 2024 | 1.930 | 1.974 | 1.920 | 1.960 | 1,629,387 | +0.01(+0.51%) |
Mar 18, 2024 | 1.989 | 1.999 | 1.910 | 1.950 | 1,792,840 | -0.07(-3.45%) |
Mar 15, 2024 | 1.969 | 2.059 | 1.960 | 2.019 | 3,912,673 | +0.07(+3.57%) |
Mar 14, 2024 | 2.109 | 2.109 | 1.905 | 1.950 | 1,464,308 | -0.17(-7.98%) |
Mar 13, 2024 | 2.059 | 2.183 | 2.059 | 2.119 | 1,303,652 | +0.07(+3.40%) |
Mar 12, 2024 | 2.069 | 2.089 | 1.989 | 2.049 | 1,651,196 | -0.03(-1.44%) |
Mar 11, 2024 | 2.248 | 2.267 | 2.074 | 2.079 | 1,527,534 | -0.17(-7.52%) |
Mar 08, 2024 | 2.278 | 2.417 | 2.238 | 2.248 | 1,115,095 | +0.02(+0.89%) |
Mar 07, 2024 | 2.367 | 2.422 | 2.228 | 2.228 | 733,052 | -0.10(-4.27%) |
Mar 06, 2024 | 2.387 | 2.477 | 2.328 | 2.328 | 1,330,839 | -0.06(-2.50%) |
Mar 05, 2024 | 2.328 | 2.447 | 2.288 | 2.387 | 1,103,296 | +0.02(+0.84%) |
Mar 04, 2024 | 2.487 | 2.487 | 2.208 | 2.367 | 1,959,759 | -0.09(-3.64%) |
Mar 01, 2024 | 2.646 | 2.646 | 2.439 | 2.457 | 2,744,452 | -0.20(-7.49%) |
Feb 29, 2024 | 2.745 | 2.855 | 2.619 | 2.656 | 1,053,322 | -0.03(-1.11%) |
Feb 28, 2024 | 2.835 | 2.835 | 2.686 | 2.686 | 1,186,475 | -0.16(-5.59%) |
Feb 27, 2024 | 2.875 | 3.032 | 2.845 | 2.845 | 1,280,271 | +0.01(+0.35%) |
Feb 26, 2024 | 3.004 | 3.024 | 2.765 | 2.835 | 1,381,703 | -0.19(-6.25%) |
Feb 23, 2024 | 3.183 | 3.183 | 3.024 | 3.024 | 727,656 | -0.14(-4.40%) |
Feb 22, 2024 | 3.183 | 3.282 | 3.123 | 3.163 | 1,346,191 | -0.05(-1.55%) |
Feb 21, 2024 | 3.452 | 3.461 | 3.183 | 3.213 | 1,942,182 | -0.19(-5.69%) |
Feb 20, 2024 | 3.710 | 3.710 | 3.362 | 3.407 | 3,165,458 | -0.34(-9.15%) |
Feb 16, 2024 | 3.859 | 3.929 | 3.690 | 3.750 | 2,639,257 | -0.23(-5.75%) |
Feb 15, 2024 | 3.810 | 4.004 | 3.810 | 3.979 | 1,067,749 | +0.18(+4.71%) |
Feb 14, 2024 | 3.859 | 3.959 | 3.780 | 3.800 | 735,821 | -0.05(-1.29%) |
Feb 13, 2024 | 3.859 | 3.859 | 3.680 | 3.849 | 2,411,300 | -0.16(-3.97%) |
Feb 12, 2024 | 3.830 | 4.038 | 3.800 | 4.009 | 1,822,040 | +0.18(+4.68%) |
Feb 09, 2024 | 3.790 | 3.889 | 3.690 | 3.830 | 1,047,174 | +0.05(+1.32%) |
Feb 08, 2024 | 3.581 | 3.805 | 3.581 | 3.780 | 1,077,204 | +0.15(+4.11%) |
Feb 07, 2024 | 3.591 | 3.650 | 3.551 | 3.631 | 1,218,396 | +0.05(+1.39%) |
Feb 06, 2024 | 3.571 | 3.670 | 3.561 | 3.581 | 961,702 | -0.03(-0.83%) |
Feb 05, 2024 | 3.571 | 3.646 | 3.481 | 3.611 | 936,445 | +0.02(+0.55%) |
Feb 02, 2024 | 3.601 | 3.670 | 3.521 | 3.591 | 741,016 | -0.07(-1.90%) |