Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.970 | 2.100 | 1.950 | 2.060 | 57,737 | +0.07(+3.52%) |
Apr 25, 2024 | 2.040 | 2.040 | 1.910 | 1.990 | 41,030 | -0.07(-3.40%) |
Apr 24, 2024 | 2.120 | 2.120 | 1.960 | 2.060 | 35,617 | -0.03(-1.44%) |
Apr 23, 2024 | 2.000 | 2.130 | 2.000 | 2.090 | 74,815 | +0.07(+3.47%) |
Apr 22, 2024 | 2.370 | 2.380 | 1.990 | 2.020 | 82,362 | -0.34(-14.41%) |
Apr 19, 2024 | 2.010 | 2.370 | 2.000 | 2.360 | 74,698 | +0.39(+19.80%) |
Apr 18, 2024 | 2.010 | 2.140 | 1.920 | 1.970 | 121,928 | -0.05(-2.48%) |
Apr 17, 2024 | 2.080 | 2.080 | 1.990 | 2.020 | 33,293 | -0.05(-2.42%) |
Apr 16, 2024 | 2.220 | 2.266 | 2.030 | 2.070 | 52,291 | -0.17(-7.59%) |
Apr 15, 2024 | 2.240 | 2.335 | 2.210 | 2.240 | 51,568 | +0.02(+0.90%) |
Apr 12, 2024 | 2.390 | 2.396 | 2.170 | 2.220 | 42,419 | -0.20(-8.26%) |
Apr 11, 2024 | 2.399 | 2.450 | 2.359 | 2.420 | 34,639 | +0.00(+0.00%) |
Apr 10, 2024 | 2.410 | 2.470 | 2.315 | 2.420 | 63,911 | -0.01(-0.41%) |
Apr 09, 2024 | 2.460 | 2.470 | 2.330 | 2.430 | 26,084 | +0.01(+0.41%) |
Apr 08, 2024 | 2.390 | 2.490 | 2.305 | 2.420 | 42,571 | +0.04(+1.68%) |
Apr 05, 2024 | 2.350 | 2.460 | 2.297 | 2.380 | 60,168 | +0.04(+1.71%) |
Apr 04, 2024 | 2.500 | 2.562 | 2.300 | 2.340 | 117,768 | -0.16(-6.21%) |
Apr 03, 2024 | 2.400 | 2.560 | 2.390 | 2.495 | 65,692 | +0.12(+4.83%) |
Apr 02, 2024 | 2.540 | 2.540 | 2.280 | 2.380 | 78,058 | -0.17(-6.67%) |
Apr 01, 2024 | 2.670 | 2.670 | 2.410 | 2.550 | 60,349 | -0.15(-5.56%) |
Mar 28, 2024 | 2.510 | 2.800 | 2.510 | 2.700 | 68,263 | +0.19(+7.57%) |
Mar 27, 2024 | 2.630 | 2.680 | 2.450 | 2.510 | 79,956 | -0.08(-3.09%) |
Mar 26, 2024 | 2.480 | 2.600 | 2.460 | 2.590 | 92,115 | +0.13(+5.28%) |
Mar 25, 2024 | 2.450 | 2.480 | 2.300 | 2.460 | 125,728 | +0.06(+2.50%) |
Mar 22, 2024 | 2.290 | 2.420 | 2.275 | 2.400 | 97,012 | +0.10(+4.35%) |
Mar 21, 2024 | 2.150 | 2.320 | 2.150 | 2.300 | 120,582 | +0.15(+6.98%) |
Mar 20, 2024 | 1.990 | 2.160 | 1.930 | 2.150 | 77,558 | +0.16(+8.04%) |
Mar 19, 2024 | 2.070 | 2.120 | 1.960 | 1.990 | 95,405 | -0.07(-3.40%) |
Mar 18, 2024 | 2.120 | 2.120 | 1.999 | 2.060 | 47,212 | -0.03(-1.44%) |
Mar 15, 2024 | 2.120 | 2.230 | 1.950 | 2.090 | 287,479 | -0.06(-2.79%) |
Mar 14, 2024 | 2.240 | 2.285 | 2.120 | 2.150 | 60,938 | -0.08(-3.59%) |
Mar 13, 2024 | 2.330 | 2.350 | 2.190 | 2.230 | 93,710 | -0.07(-3.04%) |
Mar 12, 2024 | 2.480 | 2.510 | 2.230 | 2.300 | 86,193 | -0.18(-7.26%) |
Mar 11, 2024 | 2.440 | 2.560 | 2.440 | 2.480 | 58,164 | +0.01(+0.40%) |
Mar 08, 2024 | 2.480 | 2.560 | 2.400 | 2.470 | 64,870 | +0.01(+0.41%) |
Mar 07, 2024 | 2.400 | 2.720 | 2.360 | 2.460 | 153,200 | +0.02(+0.82%) |
Mar 06, 2024 | 3.210 | 3.210 | 2.440 | 2.440 | 196,364 | -0.77(-23.99%) |
Mar 05, 2024 | 3.280 | 3.400 | 3.200 | 3.210 | 23,228 | -0.07(-2.13%) |
Mar 04, 2024 | 3.390 | 3.420 | 3.250 | 3.280 | 24,884 | -0.07(-2.09%) |
Mar 01, 2024 | 3.320 | 3.480 | 3.320 | 3.350 | 76,437 | +0.04(+1.21%) |
Feb 29, 2024 | 3.300 | 3.400 | 3.250 | 3.310 | 24,451 | +0.05(+1.53%) |
Feb 28, 2024 | 3.400 | 3.482 | 3.200 | 3.260 | 29,650 | -0.15(-4.40%) |
Feb 27, 2024 | 3.440 | 3.466 | 3.375 | 3.410 | 23,757 | +0.06(+1.79%) |
Feb 26, 2024 | 3.260 | 3.490 | 3.240 | 3.350 | 20,174 | +0.12(+3.72%) |
Feb 23, 2024 | 3.300 | 3.380 | 3.200 | 3.230 | 55,186 | -0.07(-2.12%) |
Feb 22, 2024 | 3.430 | 3.440 | 3.240 | 3.300 | 45,492 | -0.13(-3.79%) |
Feb 21, 2024 | 3.410 | 3.499 | 3.409 | 3.430 | 36,477 | -0.08(-2.28%) |
Feb 20, 2024 | 3.600 | 3.600 | 3.460 | 3.510 | 58,711 | -0.12(-3.31%) |
Feb 16, 2024 | 3.630 | 3.700 | 3.620 | 3.630 | 47,926 | +0.01(+0.28%) |
Feb 15, 2024 | 3.540 | 3.650 | 3.540 | 3.620 | 51,771 | +0.07(+1.97%) |
Feb 14, 2024 | 3.580 | 3.630 | 3.520 | 3.550 | 28,319 | +0.00(+0.00%) |
Feb 13, 2024 | 3.680 | 3.779 | 3.520 | 3.550 | 50,364 | -0.14(-3.79%) |
Feb 12, 2024 | 3.610 | 3.810 | 3.600 | 3.690 | 65,675 | +0.09(+2.50%) |
Feb 09, 2024 | 3.700 | 3.706 | 3.600 | 3.600 | 38,674 | -0.04(-1.10%) |
Feb 08, 2024 | 3.690 | 3.820 | 3.640 | 3.640 | 33,194 | -0.07(-1.89%) |
Feb 07, 2024 | 3.790 | 3.875 | 3.700 | 3.710 | 22,693 | -0.11(-2.88%) |
Feb 06, 2024 | 3.850 | 3.850 | 3.760 | 3.820 | 20,462 | +0.06(+1.60%) |
Feb 05, 2024 | 3.820 | 3.860 | 3.750 | 3.760 | 17,010 | -0.09(-2.34%) |
Feb 02, 2024 | 3.890 | 3.970 | 3.820 | 3.850 | 26,550 | -0.06(-1.53%) |