Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.390 | 1.400 | 1.333 | 1.370 | 8,051 | -0.04(-2.84%) |
Apr 25, 2024 | 1.375 | 1.425 | 1.300 | 1.410 | 26,566 | +0.04(+2.92%) |
Apr 24, 2024 | 1.410 | 1.410 | 1.369 | 1.370 | 3,490 | -0.07(-4.86%) |
Apr 23, 2024 | 1.380 | 1.470 | 1.380 | 1.440 | 4,030 | +0.07(+5.11%) |
Apr 22, 2024 | 1.320 | 1.500 | 1.320 | 1.370 | 10,041 | +0.05(+3.79%) |
Apr 19, 2024 | 1.380 | 1.380 | 1.311 | 1.320 | 4,142 | -0.05(-4.00%) |
Apr 18, 2024 | 1.360 | 1.410 | 1.360 | 1.375 | 1,040 | -0.04(-2.79%) |
Apr 17, 2024 | 1.505 | 1.505 | 1.415 | 1.415 | 2,980 | -0.10(-6.32%) |
Apr 16, 2024 | 1.370 | 1.560 | 1.370 | 1.510 | 23,005 | +0.05(+3.42%) |
Apr 15, 2024 | 1.520 | 1.530 | 1.422 | 1.460 | 9,741 | -0.09(-5.87%) |
Apr 12, 2024 | 1.530 | 1.720 | 1.520 | 1.551 | 3,802 | -0.04(-2.45%) |
Apr 11, 2024 | 1.550 | 1.730 | 1.550 | 1.590 | 52,127 | +0.14(+9.63%) |
Apr 10, 2024 | 1.590 | 1.690 | 1.450 | 1.450 | 997,816 | -0.15(-9.36%) |
Apr 09, 2024 | 1.560 | 1.800 | 1.500 | 1.600 | 28,480 | +0.04(+2.56%) |
Apr 08, 2024 | 1.530 | 1.568 | 1.530 | 1.560 | 10,459 | +0.04(+2.63%) |
Apr 05, 2024 | 1.510 | 1.530 | 1.510 | 1.520 | 6,638 | -0.02(-1.30%) |
Apr 04, 2024 | 1.500 | 1.550 | 1.500 | 1.540 | 2,254 | +0.00(+0.01%) |
Apr 03, 2024 | 1.500 | 1.540 | 1.500 | 1.540 | 16,287 | +0.04(+2.66%) |
Apr 02, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 5,043 | +0.00(+0.00%) |
Apr 01, 2024 | 1.550 | 1.580 | 1.500 | 1.500 | 11,685 | -0.07(-4.46%) |
Mar 28, 2024 | 1.600 | 1.610 | 1.510 | 1.570 | 79,033 | -0.03(-1.88%) |
Mar 27, 2024 | 1.540 | 1.690 | 1.530 | 1.600 | 500,428 | +0.09(+5.96%) |
Mar 26, 2024 | 1.592 | 1.592 | 1.510 | 1.510 | 2,667 | -0.00(-0.33%) |
Mar 25, 2024 | 1.580 | 1.585 | 1.510 | 1.515 | 10,810 | -0.10(-5.90%) |
Mar 22, 2024 | 1.600 | 1.610 | 1.490 | 1.610 | 39,494 | -0.01(-0.62%) |
Mar 21, 2024 | 1.820 | 1.830 | 1.620 | 1.620 | 17,329 | -0.12(-6.90%) |
Mar 20, 2024 | 1.640 | 1.888 | 1.640 | 1.740 | 128,659 | +0.08(+4.82%) |
Mar 19, 2024 | 1.600 | 1.740 | 1.580 | 1.660 | 114,730 | +0.09(+5.73%) |
Mar 18, 2024 | 1.460 | 1.620 | 1.460 | 1.570 | 75,163 | +0.15(+10.56%) |
Mar 15, 2024 | 1.470 | 1.500 | 1.420 | 1.420 | 9,398 | -0.03(-2.07%) |
Mar 14, 2024 | 1.500 | 1.550 | 1.300 | 1.450 | 59,568 | -0.11(-7.05%) |
Mar 13, 2024 | 1.825 | 1.825 | 1.530 | 1.560 | 55,134 | -0.12(-7.14%) |
Mar 12, 2024 | 1.550 | 1.840 | 1.543 | 1.680 | 40,930 | +0.10(+6.37%) |
Mar 11, 2024 | 1.510 | 1.579 | 1.510 | 1.579 | 1,989 | +0.07(+4.60%) |
Mar 08, 2024 | 1.590 | 1.590 | 1.485 | 1.510 | 3,846 | -0.06(-3.82%) |
Mar 07, 2024 | 1.550 | 1.592 | 1.550 | 1.570 | 2,809 | +0.07(+4.67%) |
Mar 06, 2024 | 1.500 | 1.600 | 1.500 | 1.500 | 3,123 | +0.00(+0.00%) |
Mar 05, 2024 | 1.550 | 1.620 | 1.500 | 1.500 | 14,474 | -0.03(-1.96%) |
Mar 04, 2024 | 1.500 | 1.660 | 1.500 | 1.530 | 17,172 | +0.05(+3.38%) |
Mar 01, 2024 | 1.490 | 1.640 | 1.450 | 1.480 | 27,383 | +0.01(+0.68%) |
Feb 29, 2024 | 1.450 | 1.520 | 1.450 | 1.470 | 6,052 | -0.01(-0.68%) |
Feb 28, 2024 | 1.500 | 1.575 | 1.450 | 1.480 | 18,734 | -0.14(-8.42%) |
Feb 27, 2024 | 1.530 | 1.680 | 1.530 | 1.616 | 5,655 | +0.09(+5.62%) |
Feb 26, 2024 | 1.780 | 1.790 | 1.480 | 1.530 | 41,744 | -0.23(-13.07%) |
Feb 23, 2024 | 1.730 | 1.770 | 1.730 | 1.760 | 1,837 | +0.01(+0.57%) |
Feb 22, 2024 | 1.801 | 1.801 | 1.750 | 1.750 | 5,650 | -0.05(-2.78%) |
Feb 21, 2024 | 1.770 | 1.840 | 1.750 | 1.800 | 7,586 | +0.04(+1.98%) |
Feb 20, 2024 | 1.730 | 1.870 | 1.730 | 1.765 | 4,489 | -0.02(-1.25%) |
Feb 16, 2024 | 1.900 | 1.915 | 1.660 | 1.787 | 19,434 | +0.01(+0.42%) |
Feb 15, 2024 | 1.660 | 1.780 | 1.660 | 1.780 | 5,682 | +0.08(+4.71%) |
Feb 14, 2024 | 1.800 | 1.800 | 1.700 | 1.700 | 3,747 | -0.08(-4.49%) |
Feb 13, 2024 | 1.790 | 1.800 | 1.540 | 1.780 | 18,003 | +0.07(+4.09%) |
Feb 12, 2024 | 1.430 | 1.800 | 1.430 | 1.710 | 49,611 | +0.28(+19.58%) |
Feb 09, 2024 | 1.240 | 1.460 | 1.240 | 1.430 | 14,100 | +0.11(+8.49%) |
Feb 08, 2024 | 1.440 | 1.440 | 1.318 | 1.318 | 1,023 | -0.05(-3.79%) |
Feb 07, 2024 | 1.340 | 1.370 | 1.340 | 1.370 | 929 | +0.04(+3.00%) |
Feb 06, 2024 | 1.300 | 1.330 | 1.300 | 1.330 | 10,290 | +0.01(+0.77%) |
Feb 05, 2024 | 1.385 | 1.385 | 1.320 | 1.320 | 3,399 | +0.00(+0.00%) |
Feb 02, 2024 | 1.370 | 1.370 | 1.320 | 1.320 | 2,365 | -0.03(-2.22%) |