Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.140 | 1.280 | 1.120 | 1.280 | 209,887 | +0.16(+14.29%) |
Apr 24, 2024 | 1.100 | 1.159 | 1.100 | 1.120 | 84,022 | +0.01(+0.90%) |
Apr 23, 2024 | 1.100 | 1.160 | 1.093 | 1.110 | 163,947 | -0.04(-3.48%) |
Apr 22, 2024 | 1.200 | 1.200 | 1.060 | 1.150 | 204,196 | -0.01(-0.86%) |
Apr 19, 2024 | 1.150 | 1.180 | 1.100 | 1.160 | 130,522 | +0.02(+1.75%) |
Apr 18, 2024 | 1.140 | 1.140 | 1.070 | 1.140 | 106,464 | +0.03(+2.70%) |
Apr 17, 2024 | 1.220 | 1.220 | 1.080 | 1.110 | 177,238 | -0.05(-4.31%) |
Apr 16, 2024 | 1.100 | 1.196 | 1.070 | 1.160 | 214,151 | +0.06(+5.45%) |
Apr 15, 2024 | 1.190 | 1.190 | 1.050 | 1.100 | 276,022 | -0.07(-5.98%) |
Apr 12, 2024 | 1.280 | 1.310 | 1.121 | 1.170 | 526,647 | -0.10(-7.87%) |
Apr 11, 2024 | 1.310 | 1.330 | 1.270 | 1.270 | 204,766 | -0.07(-5.22%) |
Apr 10, 2024 | 1.300 | 1.380 | 1.280 | 1.340 | 194,659 | -0.02(-1.47%) |
Apr 09, 2024 | 1.340 | 1.420 | 1.270 | 1.360 | 199,420 | +0.05(+3.82%) |
Apr 08, 2024 | 1.320 | 1.410 | 1.260 | 1.310 | 430,732 | +0.01(+0.77%) |
Apr 05, 2024 | 1.290 | 1.350 | 1.260 | 1.300 | 193,690 | -0.03(-2.26%) |
Apr 04, 2024 | 1.370 | 1.410 | 1.270 | 1.330 | 285,502 | -0.08(-5.67%) |
Apr 03, 2024 | 1.360 | 1.410 | 1.310 | 1.410 | 147,651 | +0.05(+3.68%) |
Apr 02, 2024 | 1.450 | 1.490 | 1.320 | 1.360 | 380,149 | -0.15(-9.93%) |
Apr 01, 2024 | 1.660 | 1.680 | 1.450 | 1.510 | 407,348 | -0.18(-10.65%) |
Mar 28, 2024 | 1.530 | 1.690 | 1.480 | 1.690 | 548,246 | +0.18(+11.92%) |
Mar 27, 2024 | 1.420 | 1.520 | 1.380 | 1.510 | 267,842 | +0.06(+4.14%) |
Mar 26, 2024 | 1.400 | 1.460 | 1.350 | 1.450 | 287,514 | +0.05(+3.57%) |
Mar 25, 2024 | 1.340 | 1.400 | 1.330 | 1.400 | 206,897 | +0.04(+2.94%) |
Mar 22, 2024 | 1.490 | 1.490 | 1.330 | 1.360 | 287,146 | -0.13(-8.72%) |
Mar 21, 2024 | 1.460 | 1.520 | 1.420 | 1.490 | 315,098 | +0.04(+2.76%) |
Mar 20, 2024 | 1.450 | 1.500 | 1.370 | 1.450 | 273,936 | +0.01(+0.69%) |
Mar 19, 2024 | 1.470 | 1.490 | 1.400 | 1.440 | 498,863 | +0.00(+0.00%) |
Mar 18, 2024 | 1.390 | 1.520 | 1.360 | 1.440 | 860,741 | -0.03(-2.04%) |
Mar 15, 2024 | 1.400 | 1.470 | 1.300 | 1.470 | 1,025,029 | +0.07(+5.00%) |
Mar 14, 2024 | 1.500 | 1.500 | 1.350 | 1.400 | 1,126,187 | -0.08(-5.41%) |
Mar 13, 2024 | 1.520 | 2.110 | 1.410 | 1.480 | 4,417,188 | -0.65(-30.52%) |
Mar 12, 2024 | 2.140 | 2.280 | 2.000 | 2.130 | 854,401 | +0.08(+3.90%) |
Mar 11, 2024 | 2.250 | 2.480 | 2.000 | 2.050 | 1,037,977 | -0.22(-9.69%) |
Mar 08, 2024 | 2.250 | 2.550 | 2.170 | 2.270 | 979,130 | +0.11(+5.09%) |
Mar 07, 2024 | 2.650 | 2.650 | 1.890 | 2.160 | 1,728,134 | -0.38(-14.96%) |
Mar 06, 2024 | 3.150 | 3.164 | 2.370 | 2.540 | 1,519,802 | -0.51(-16.72%) |
Mar 05, 2024 | 3.230 | 3.340 | 3.000 | 3.050 | 462,288 | -0.29(-8.68%) |
Mar 04, 2024 | 3.600 | 3.670 | 3.240 | 3.340 | 451,636 | -0.18(-5.11%) |
Mar 01, 2024 | 3.520 | 3.600 | 3.400 | 3.520 | 159,317 | -0.01(-0.28%) |
Feb 29, 2024 | 3.710 | 3.750 | 3.420 | 3.530 | 109,791 | -0.13(-3.55%) |
Feb 28, 2024 | 3.720 | 3.980 | 3.510 | 3.660 | 291,452 | -0.16(-4.19%) |
Feb 27, 2024 | 3.910 | 4.038 | 3.620 | 3.820 | 217,192 | +0.08(+2.14%) |
Feb 26, 2024 | 3.360 | 3.845 | 3.360 | 3.740 | 173,852 | +0.35(+10.32%) |
Feb 23, 2024 | 3.370 | 3.470 | 3.200 | 3.390 | 60,432 | -0.08(-2.31%) |
Feb 22, 2024 | 3.490 | 3.545 | 3.380 | 3.470 | 43,289 | +0.03(+0.87%) |
Feb 21, 2024 | 3.540 | 3.585 | 3.430 | 3.440 | 57,979 | -0.20(-5.49%) |
Feb 20, 2024 | 3.820 | 3.820 | 3.535 | 3.640 | 89,082 | -0.07(-1.89%) |
Feb 16, 2024 | 3.880 | 3.940 | 3.700 | 3.710 | 61,350 | -0.17(-4.38%) |
Feb 15, 2024 | 3.970 | 4.035 | 3.780 | 3.880 | 135,205 | -0.04(-1.02%) |
Feb 14, 2024 | 3.590 | 3.950 | 3.590 | 3.920 | 168,650 | +0.47(+13.62%) |
Feb 13, 2024 | 3.650 | 3.651 | 3.330 | 3.450 | 123,396 | -0.30(-8.00%) |
Feb 12, 2024 | 3.900 | 4.190 | 3.680 | 3.750 | 318,875 | -0.14(-3.60%) |
Feb 09, 2024 | 3.600 | 3.900 | 3.550 | 3.890 | 236,718 | +0.43(+12.43%) |
Feb 08, 2024 | 3.140 | 3.480 | 3.140 | 3.460 | 132,853 | +0.32(+10.19%) |
Feb 07, 2024 | 3.180 | 3.300 | 3.030 | 3.140 | 86,490 | -0.04(-1.26%) |
Feb 06, 2024 | 3.010 | 3.200 | 3.010 | 3.180 | 142,504 | +0.18(+6.00%) |
Feb 05, 2024 | 3.210 | 3.280 | 2.900 | 3.000 | 200,484 | -0.25(-7.69%) |
Feb 02, 2024 | 3.330 | 3.477 | 3.200 | 3.250 | 139,141 | -0.19(-5.52%) |