Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.680 | 1.740 | 1.680 | 1.720 | 444,740 | +0.00(+0.00%) |
Apr 18, 2024 | 1.680 | 1.780 | 1.660 | 1.720 | 460,981 | +0.05(+2.99%) |
Apr 17, 2024 | 1.710 | 1.720 | 1.650 | 1.670 | 331,369 | -0.02(-1.18%) |
Apr 16, 2024 | 1.690 | 1.730 | 1.630 | 1.690 | 422,563 | +0.04(+2.42%) |
Apr 15, 2024 | 1.740 | 1.750 | 1.623 | 1.650 | 511,699 | -0.06(-3.51%) |
Apr 12, 2024 | 1.770 | 1.800 | 1.700 | 1.710 | 396,808 | -0.08(-4.47%) |
Apr 11, 2024 | 1.810 | 1.830 | 1.730 | 1.790 | 348,523 | +0.00(+0.00%) |
Apr 10, 2024 | 1.860 | 1.920 | 1.750 | 1.790 | 855,762 | -0.13(-6.77%) |
Apr 09, 2024 | 2.010 | 2.015 | 1.910 | 1.920 | 352,496 | -0.08(-4.00%) |
Apr 08, 2024 | 2.000 | 2.020 | 1.915 | 2.000 | 610,152 | +0.02(+1.01%) |
Apr 05, 2024 | 1.940 | 2.045 | 1.850 | 1.980 | 677,684 | +0.01(+0.51%) |
Apr 04, 2024 | 1.960 | 2.030 | 1.912 | 1.970 | 568,392 | +0.08(+4.23%) |
Apr 03, 2024 | 1.840 | 1.935 | 1.830 | 1.890 | 518,938 | +0.02(+1.07%) |
Apr 02, 2024 | 1.950 | 1.980 | 1.860 | 1.870 | 523,306 | -0.13(-6.50%) |
Apr 01, 2024 | 2.020 | 2.050 | 1.890 | 2.000 | 1,138,692 | +0.00(+0.00%) |
Mar 28, 2024 | 1.900 | 2.060 | 2.015 | 2.000 | 1,379,195 | +0.08(+4.17%) |
Mar 27, 2024 | 1.760 | 1.940 | 1.760 | 1.920 | 900,251 | +0.15(+8.47%) |
Mar 26, 2024 | 1.810 | 1.870 | 1.760 | 1.770 | 622,260 | -0.04(-2.21%) |
Mar 25, 2024 | 1.710 | 1.880 | 1.710 | 1.810 | 461,882 | +0.09(+5.23%) |
Mar 22, 2024 | 1.820 | 1.850 | 1.720 | 1.720 | 376,544 | -0.12(-6.52%) |
Mar 21, 2024 | 1.890 | 1.910 | 1.800 | 1.840 | 674,556 | -0.06(-3.16%) |
Mar 20, 2024 | 1.730 | 1.930 | 1.730 | 1.900 | 802,335 | +0.16(+9.20%) |
Mar 19, 2024 | 1.590 | 1.775 | 1.590 | 1.740 | 617,530 | +0.12(+7.41%) |
Mar 18, 2024 | 1.680 | 1.690 | 1.590 | 1.620 | 640,189 | -0.03(-1.82%) |
Mar 15, 2024 | 1.650 | 1.720 | 1.600 | 1.650 | 1,052,585 | -0.02(-1.20%) |
Mar 14, 2024 | 1.720 | 1.740 | 1.640 | 1.670 | 458,255 | -0.07(-4.02%) |
Mar 13, 2024 | 1.800 | 1.840 | 1.725 | 1.740 | 587,671 | -0.05(-2.79%) |
Mar 12, 2024 | 1.780 | 1.870 | 1.750 | 1.790 | 551,086 | +0.00(+0.00%) |
Mar 11, 2024 | 1.790 | 1.850 | 1.780 | 1.790 | 403,280 | -0.03(-1.65%) |
Mar 08, 2024 | 1.760 | 1.930 | 1.660 | 1.820 | 955,480 | +0.06(+3.41%) |
Mar 07, 2024 | 1.880 | 1.885 | 1.760 | 1.760 | 360,404 | -0.11(-5.88%) |
Mar 06, 2024 | 1.870 | 1.950 | 1.810 | 1.870 | 537,468 | +0.05(+2.75%) |
Mar 05, 2024 | 1.830 | 1.910 | 1.770 | 1.820 | 1,012,663 | -0.07(-3.70%) |
Mar 04, 2024 | 2.000 | 2.030 | 1.880 | 1.890 | 672,888 | -0.12(-5.97%) |
Mar 01, 2024 | 2.020 | 2.070 | 1.910 | 2.010 | 1,281,171 | +0.07(+3.61%) |
Feb 29, 2024 | 1.850 | 2.050 | 1.810 | 1.940 | 1,749,076 | +0.16(+8.99%) |
Feb 28, 2024 | 1.720 | 1.810 | 1.702 | 1.780 | 490,007 | +0.05(+2.89%) |
Feb 27, 2024 | 1.720 | 1.790 | 1.630 | 1.730 | 685,493 | +0.07(+4.22%) |
Feb 26, 2024 | 1.610 | 1.750 | 1.550 | 1.660 | 964,509 | -0.02(-1.19%) |
Feb 23, 2024 | 1.600 | 1.690 | 1.540 | 1.680 | 754,693 | +0.08(+5.00%) |
Feb 22, 2024 | 1.620 | 1.660 | 1.560 | 1.600 | 553,285 | -0.03(-1.84%) |
Feb 21, 2024 | 1.680 | 1.700 | 1.545 | 1.630 | 813,610 | -0.06(-3.55%) |
Feb 20, 2024 | 1.680 | 1.725 | 1.585 | 1.690 | 972,006 | -0.05(-2.87%) |
Feb 16, 2024 | 1.770 | 1.850 | 1.691 | 1.740 | 971,705 | -0.08(-4.40%) |
Feb 15, 2024 | 1.700 | 1.835 | 1.630 | 1.820 | 1,135,873 | +0.12(+7.06%) |
Feb 14, 2024 | 1.490 | 1.710 | 1.430 | 1.700 | 1,514,907 | +0.21(+14.09%) |
Feb 13, 2024 | 1.470 | 1.540 | 1.415 | 1.490 | 1,126,776 | -0.07(-4.49%) |
Feb 12, 2024 | 1.410 | 1.610 | 1.330 | 1.560 | 1,598,470 | +0.13(+9.09%) |
Feb 09, 2024 | 1.210 | 1.430 | 1.175 | 1.430 | 1,555,583 | +0.25(+21.19%) |
Feb 08, 2024 | 1.150 | 1.200 | 1.110 | 1.180 | 1,054,029 | +0.06(+5.36%) |
Feb 07, 2024 | 1.220 | 1.240 | 1.080 | 1.120 | 1,896,344 | +0.01(+0.90%) |
Feb 06, 2024 | 1.090 | 1.150 | 1.090 | 1.110 | 817,083 | +0.03(+2.78%) |
Feb 05, 2024 | 1.110 | 1.120 | 1.080 | 1.080 | 435,685 | -0.05(-4.42%) |
Feb 02, 2024 | 1.090 | 1.160 | 1.090 | 1.130 | 893,139 | +0.02(+1.80%) |