Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.250 | 1.370 | 1.160 | 1.170 | 49,231 | +0.02(+1.73%) |
Apr 18, 2024 | 1.300 | 1.410 | 1.150 | 1.150 | 67,241 | -0.15(-11.44%) |
Apr 17, 2024 | 1.430 | 1.500 | 1.299 | 1.299 | 14,815 | -0.09(-6.57%) |
Apr 16, 2024 | 1.460 | 1.500 | 1.350 | 1.390 | 28,687 | -0.12(-7.95%) |
Apr 15, 2024 | 1.790 | 1.790 | 1.455 | 1.510 | 41,811 | -0.25(-14.20%) |
Apr 12, 2024 | 1.860 | 1.890 | 1.720 | 1.760 | 10,317 | -0.02(-1.12%) |
Apr 11, 2024 | 1.780 | 1.950 | 1.730 | 1.780 | 11,942 | +0.05(+2.89%) |
Apr 10, 2024 | 1.680 | 1.830 | 1.680 | 1.730 | 45,104 | -0.03(-1.70%) |
Apr 09, 2024 | 1.990 | 1.990 | 1.760 | 1.760 | 37,956 | -0.15(-7.85%) |
Apr 08, 2024 | 1.960 | 2.090 | 1.900 | 1.910 | 32,515 | -0.01(-0.30%) |
Apr 05, 2024 | 1.970 | 2.044 | 1.916 | 1.916 | 24,943 | -0.04(-2.26%) |
Apr 04, 2024 | 1.970 | 2.020 | 1.910 | 1.960 | 14,188 | +0.00(+0.00%) |
Apr 03, 2024 | 2.010 | 2.340 | 1.900 | 1.960 | 27,610 | -0.09(-4.39%) |
Apr 02, 2024 | 2.290 | 2.290 | 1.950 | 2.050 | 55,413 | -0.22(-9.69%) |
Apr 01, 2024 | 2.620 | 2.620 | 2.190 | 2.270 | 84,170 | -0.28(-10.98%) |
Mar 28, 2024 | 2.780 | 2.780 | 2.550 | 2.550 | 31,698 | -0.23(-8.27%) |
Mar 27, 2024 | 2.600 | 2.810 | 2.570 | 2.780 | 9,922 | +0.11(+4.12%) |
Mar 26, 2024 | 2.650 | 2.707 | 2.586 | 2.670 | 14,922 | +0.06(+2.30%) |
Mar 25, 2024 | 2.640 | 2.765 | 2.550 | 2.610 | 21,633 | -0.06(-2.25%) |
Mar 22, 2024 | 2.580 | 2.700 | 2.490 | 2.670 | 27,032 | +0.04(+1.71%) |
Mar 21, 2024 | 2.630 | 2.690 | 2.550 | 2.625 | 17,200 | +0.04(+1.74%) |
Mar 20, 2024 | 2.570 | 2.720 | 2.561 | 2.580 | 22,059 | -0.03(-1.15%) |
Mar 19, 2024 | 2.700 | 2.753 | 2.550 | 2.610 | 12,420 | -0.09(-3.33%) |
Mar 18, 2024 | 2.700 | 2.830 | 2.609 | 2.700 | 30,700 | +0.06(+2.27%) |
Mar 15, 2024 | 2.630 | 2.670 | 2.500 | 2.640 | 38,934 | -0.01(-0.38%) |
Mar 14, 2024 | 2.960 | 3.050 | 2.650 | 2.650 | 40,028 | -0.20(-7.02%) |
Mar 13, 2024 | 2.910 | 3.110 | 2.850 | 2.850 | 33,302 | +0.00(+0.00%) |
Mar 12, 2024 | 2.950 | 3.000 | 2.850 | 2.850 | 20,095 | -0.05(-1.72%) |
Mar 11, 2024 | 2.970 | 2.970 | 2.820 | 2.900 | 18,286 | -0.01(-0.34%) |
Mar 08, 2024 | 2.990 | 3.110 | 2.900 | 2.910 | 20,785 | +0.05(+1.75%) |
Mar 07, 2024 | 2.870 | 2.970 | 2.800 | 2.860 | 22,358 | +0.05(+1.78%) |
Mar 06, 2024 | 2.950 | 2.971 | 2.758 | 2.810 | 45,635 | -0.06(-2.09%) |
Mar 05, 2024 | 2.930 | 3.000 | 2.841 | 2.870 | 26,258 | -0.09(-3.04%) |
Mar 04, 2024 | 3.070 | 3.150 | 2.900 | 2.960 | 29,568 | -0.07(-2.31%) |
Mar 01, 2024 | 3.100 | 3.172 | 2.990 | 3.030 | 21,556 | -0.05(-1.62%) |
Feb 29, 2024 | 3.040 | 3.160 | 3.030 | 3.080 | 11,301 | +0.06(+1.98%) |
Feb 28, 2024 | 3.200 | 3.274 | 3.000 | 3.020 | 29,289 | -0.24(-7.36%) |
Feb 27, 2024 | 3.510 | 3.670 | 3.220 | 3.260 | 81,978 | -0.14(-4.12%) |
Feb 26, 2024 | 3.400 | 3.550 | 3.318 | 3.400 | 37,982 | -0.02(-0.58%) |
Feb 23, 2024 | 3.600 | 3.600 | 3.400 | 3.420 | 16,392 | -0.09(-2.56%) |
Feb 22, 2024 | 3.750 | 3.760 | 3.490 | 3.510 | 21,927 | -0.16(-4.36%) |
Feb 21, 2024 | 3.510 | 3.730 | 3.420 | 3.670 | 27,105 | +0.24(+7.00%) |
Feb 20, 2024 | 3.300 | 3.500 | 3.250 | 3.430 | 23,417 | +0.18(+5.54%) |
Feb 16, 2024 | 3.360 | 3.430 | 3.210 | 3.250 | 34,874 | +0.00(+0.00%) |
Feb 15, 2024 | 3.180 | 3.280 | 3.160 | 3.250 | 16,993 | +0.15(+4.84%) |
Feb 14, 2024 | 3.110 | 3.160 | 3.013 | 3.100 | 10,519 | +0.10(+3.33%) |
Feb 13, 2024 | 3.100 | 3.100 | 3.000 | 3.000 | 10,427 | -0.04(-1.32%) |
Feb 12, 2024 | 2.950 | 3.180 | 2.945 | 3.040 | 22,946 | +0.11(+3.75%) |
Feb 09, 2024 | 2.950 | 3.000 | 2.837 | 2.930 | 17,241 | +0.01(+0.34%) |
Feb 08, 2024 | 2.910 | 2.960 | 2.870 | 2.920 | 7,909 | -0.04(-1.35%) |
Feb 07, 2024 | 2.930 | 3.010 | 2.930 | 2.960 | 7,599 | +0.11(+3.86%) |
Feb 06, 2024 | 2.920 | 2.920 | 2.800 | 2.850 | 14,281 | +0.01(+0.35%) |
Feb 05, 2024 | 3.010 | 3.090 | 2.756 | 2.840 | 16,660 | -0.24(-7.79%) |
Feb 02, 2024 | 3.010 | 3.119 | 3.000 | 3.080 | 14,264 | -0.05(-1.60%) |