Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.300 | 1.310 | 1.135 | 1.190 | 609,842 | -0.09(-7.03%) |
Apr 17, 2024 | 1.380 | 1.380 | 1.230 | 1.280 | 255,281 | -0.05(-3.76%) |
Apr 16, 2024 | 1.310 | 1.350 | 1.210 | 1.330 | 157,419 | +0.03(+2.31%) |
Apr 15, 2024 | 1.540 | 1.540 | 1.280 | 1.300 | 254,565 | -0.14(-9.72%) |
Apr 12, 2024 | 1.530 | 1.530 | 1.420 | 1.440 | 164,769 | -0.06(-4.00%) |
Apr 11, 2024 | 1.640 | 1.640 | 1.490 | 1.500 | 193,465 | -0.10(-6.25%) |
Apr 10, 2024 | 1.590 | 1.670 | 1.560 | 1.600 | 145,500 | -0.07(-4.19%) |
Apr 09, 2024 | 1.640 | 1.690 | 1.610 | 1.670 | 197,909 | +0.06(+3.73%) |
Apr 08, 2024 | 1.660 | 1.660 | 1.581 | 1.610 | 76,928 | -0.03(-1.83%) |
Apr 05, 2024 | 1.610 | 1.680 | 1.550 | 1.640 | 89,246 | +0.01(+0.61%) |
Apr 04, 2024 | 1.590 | 1.740 | 1.580 | 1.630 | 179,922 | +0.05(+3.16%) |
Apr 03, 2024 | 1.560 | 1.624 | 1.560 | 1.580 | 133,263 | +0.00(+0.00%) |
Apr 02, 2024 | 1.570 | 1.610 | 1.520 | 1.580 | 147,372 | +0.00(+0.00%) |
Apr 01, 2024 | 1.750 | 1.750 | 1.570 | 1.580 | 273,659 | -0.16(-9.20%) |
Mar 28, 2024 | 1.750 | 1.779 | 1.710 | 1.740 | 125,483 | +0.00(+0.00%) |
Mar 27, 2024 | 1.690 | 1.750 | 1.655 | 1.740 | 233,635 | +0.05(+2.96%) |
Mar 26, 2024 | 1.730 | 1.780 | 1.630 | 1.690 | 240,035 | -0.03(-1.74%) |
Mar 25, 2024 | 1.620 | 1.720 | 1.560 | 1.720 | 402,437 | +0.14(+8.86%) |
Mar 22, 2024 | 1.650 | 1.650 | 1.540 | 1.580 | 142,084 | -0.05(-3.07%) |
Mar 21, 2024 | 1.550 | 1.630 | 1.535 | 1.630 | 439,901 | +0.09(+5.84%) |
Mar 20, 2024 | 1.530 | 1.550 | 1.450 | 1.540 | 429,224 | +0.01(+0.65%) |
Mar 19, 2024 | 1.610 | 1.670 | 1.480 | 1.530 | 195,202 | -0.09(-5.56%) |
Mar 18, 2024 | 1.550 | 1.660 | 1.500 | 1.620 | 165,565 | +0.08(+5.19%) |
Mar 15, 2024 | 1.490 | 1.559 | 1.440 | 1.540 | 372,620 | +0.04(+2.67%) |
Mar 14, 2024 | 1.620 | 1.650 | 1.420 | 1.500 | 305,171 | -0.12(-7.41%) |
Mar 13, 2024 | 1.630 | 1.720 | 1.620 | 1.620 | 110,505 | -0.01(-0.61%) |
Mar 12, 2024 | 1.740 | 1.740 | 1.610 | 1.630 | 204,490 | -0.11(-6.32%) |
Mar 11, 2024 | 1.800 | 1.850 | 1.720 | 1.740 | 132,928 | -0.02(-1.14%) |
Mar 08, 2024 | 1.670 | 1.860 | 1.670 | 1.760 | 233,297 | +0.05(+2.92%) |
Mar 07, 2024 | 1.660 | 1.780 | 1.660 | 1.710 | 162,939 | +0.04(+2.40%) |
Mar 06, 2024 | 1.880 | 1.880 | 1.650 | 1.670 | 200,808 | -0.17(-9.24%) |
Mar 05, 2024 | 1.960 | 1.960 | 1.770 | 1.840 | 197,977 | -0.14(-7.07%) |
Mar 04, 2024 | 1.950 | 1.990 | 1.830 | 1.980 | 337,970 | +0.00(+0.00%) |
Mar 01, 2024 | 2.050 | 2.090 | 1.930 | 1.980 | 286,369 | -0.07(-3.41%) |
Feb 29, 2024 | 2.080 | 2.100 | 1.920 | 2.050 | 281,460 | +0.00(+0.00%) |
Feb 28, 2024 | 1.940 | 2.110 | 1.940 | 2.050 | 366,374 | +0.12(+6.22%) |
Feb 27, 2024 | 1.840 | 1.960 | 1.810 | 1.930 | 194,861 | +0.12(+6.63%) |
Feb 26, 2024 | 1.790 | 1.850 | 1.740 | 1.810 | 146,157 | +0.06(+3.43%) |
Feb 23, 2024 | 1.880 | 1.880 | 1.730 | 1.750 | 332,440 | -0.11(-5.91%) |
Feb 22, 2024 | 1.820 | 1.900 | 1.805 | 1.860 | 238,491 | +0.02(+0.81%) |
Feb 21, 2024 | 2.000 | 2.010 | 1.780 | 1.845 | 173,233 | -0.15(-7.29%) |
Feb 20, 2024 | 1.920 | 2.040 | 1.875 | 1.990 | 302,937 | +0.05(+2.58%) |
Feb 16, 2024 | 2.050 | 2.121 | 1.910 | 1.940 | 324,138 | -0.11(-5.37%) |
Feb 15, 2024 | 1.890 | 2.080 | 1.877 | 2.050 | 432,604 | +0.20(+10.81%) |
Feb 14, 2024 | 1.840 | 1.900 | 1.680 | 1.850 | 308,051 | +0.08(+4.52%) |
Feb 13, 2024 | 1.890 | 1.890 | 1.650 | 1.770 | 566,023 | -0.38(-17.67%) |
Feb 12, 2024 | 1.830 | 2.170 | 1.810 | 2.150 | 725,056 | +0.28(+14.97%) |
Feb 09, 2024 | 1.760 | 1.933 | 1.740 | 1.870 | 277,497 | +0.13(+7.47%) |
Feb 08, 2024 | 1.830 | 1.880 | 1.720 | 1.740 | 362,248 | -0.06(-3.33%) |
Feb 07, 2024 | 1.810 | 1.960 | 1.750 | 1.800 | 840,537 | -0.02(-1.10%) |
Feb 06, 2024 | 1.720 | 1.850 | 1.698 | 1.820 | 220,590 | +0.09(+5.20%) |
Feb 05, 2024 | 1.710 | 1.780 | 1.660 | 1.730 | 539,646 | +0.00(+0.00%) |
Feb 02, 2024 | 1.850 | 1.850 | 1.650 | 1.730 | 231,899 | -0.09(-4.95%) |