Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.320 | 3.750 | 3.260 | 3.570 | 27,915 | +0.27(+8.18%) |
Apr 29, 2024 | 3.120 | 3.520 | 2.980 | 3.300 | 16,713 | +0.18(+5.77%) |
Apr 26, 2024 | 2.860 | 3.300 | 2.860 | 3.120 | 30,117 | +0.25(+8.90%) |
Apr 25, 2024 | 3.180 | 3.340 | 2.850 | 2.865 | 16,872 | -0.39(-12.12%) |
Apr 24, 2024 | 3.390 | 4.040 | 3.110 | 3.260 | 175,535 | -0.23(-6.59%) |
Apr 23, 2024 | 3.300 | 4.220 | 3.225 | 3.490 | 162,098 | +0.28(+8.72%) |
Apr 22, 2024 | 2.550 | 3.300 | 2.530 | 3.210 | 50,414 | +0.64(+24.90%) |
Apr 19, 2024 | 2.350 | 2.740 | 2.239 | 2.570 | 53,378 | +0.17(+7.08%) |
Apr 18, 2024 | 2.520 | 2.702 | 2.235 | 2.400 | 58,364 | -0.11(-4.38%) |
Apr 17, 2024 | 2.930 | 3.090 | 2.480 | 2.510 | 79,818 | -0.42(-14.33%) |
Apr 16, 2024 | 3.190 | 3.190 | 2.920 | 2.930 | 31,558 | -0.32(-9.85%) |
Apr 15, 2024 | 3.390 | 3.780 | 3.141 | 3.250 | 81,999 | +0.04(+1.25%) |
Apr 12, 2024 | 2.900 | 3.890 | 2.880 | 3.210 | 296,036 | +0.33(+11.46%) |
Apr 11, 2024 | 3.260 | 3.260 | 2.745 | 2.880 | 50,443 | -0.31(-9.72%) |
Apr 10, 2024 | 3.700 | 3.730 | 3.090 | 3.190 | 61,657 | -0.60(-15.83%) |
Apr 09, 2024 | 4.050 | 4.280 | 3.630 | 3.790 | 73,296 | -0.23(-5.72%) |
Apr 08, 2024 | 4.440 | 4.538 | 3.870 | 4.020 | 99,913 | -0.32(-7.37%) |
Apr 05, 2024 | 4.510 | 4.780 | 4.230 | 4.340 | 31,240 | -0.25(-5.45%) |
Apr 04, 2024 | 4.440 | 4.780 | 4.350 | 4.590 | 38,009 | +0.17(+3.85%) |
Apr 03, 2024 | 4.590 | 4.852 | 4.060 | 4.420 | 41,930 | -0.20(-4.33%) |
Apr 02, 2024 | 4.810 | 5.410 | 4.550 | 4.620 | 97,011 | -0.30(-6.10%) |
Apr 01, 2024 | 4.880 | 5.090 | 4.540 | 4.920 | 81,135 | +0.10(+2.07%) |
Mar 28, 2024 | 4.470 | 5.170 | 4.470 | 4.820 | 33,939 | +0.42(+9.55%) |
Mar 27, 2024 | 4.130 | 4.480 | 4.000 | 4.400 | 54,776 | +0.34(+8.37%) |
Mar 26, 2024 | 4.940 | 5.185 | 3.920 | 4.060 | 91,367 | -0.77(-15.94%) |
Mar 25, 2024 | 5.800 | 5.800 | 4.830 | 4.830 | 40,480 | -1.04(-17.72%) |
Mar 22, 2024 | 6.470 | 6.800 | 5.700 | 5.870 | 198,508 | -0.40(-6.38%) |
Mar 21, 2024 | 5.830 | 6.570 | 5.520 | 6.270 | 171,410 | +0.80(+14.63%) |
Mar 20, 2024 | 5.000 | 5.920 | 4.592 | 5.470 | 193,154 | +0.57(+11.63%) |
Mar 19, 2024 | 4.260 | 5.205 | 4.260 | 4.900 | 128,390 | +0.66(+15.57%) |
Mar 18, 2024 | 5.000 | 5.220 | 3.720 | 4.240 | 172,555 | -1.30(-23.47%) |
Mar 15, 2024 | 5.260 | 5.580 | 5.050 | 5.540 | 53,179 | +0.34(+6.54%) |
Mar 14, 2024 | 5.880 | 5.880 | 5.050 | 5.200 | 33,996 | -0.61(-10.50%) |
Mar 13, 2024 | 6.500 | 6.790 | 5.710 | 5.810 | 47,200 | -0.73(-11.16%) |
Mar 12, 2024 | 7.340 | 8.860 | 5.480 | 6.540 | 237,563 | -0.30(-4.39%) |
Mar 11, 2024 | 11.19 | 11.36 | 6.710 | 6.840 | 163,098 | -4.36(-38.93%) |
Mar 08, 2024 | 13.96 | 13.96 | 10.92 | 11.20 | 45,781 | -2.76(-19.77%) |
Mar 07, 2024 | 15.28 | 15.86 | 13.42 | 13.96 | 92,141 | -0.94(-6.31%) |
Mar 06, 2024 | 11.89 | 16.32 | 11.65 | 14.90 | 143,550 | +3.01(+25.32%) |
Mar 05, 2024 | 7.720 | 13.34 | 7.715 | 11.89 | 359,049 | +4.18(+54.22%) |
Mar 04, 2024 | 7.690 | 7.980 | 7.549 | 7.710 | 17,399 | +0.03(+0.39%) |
Mar 01, 2024 | 7.946 | 7.946 | 7.420 | 7.680 | 20,801 | -0.01(-0.13%) |
Feb 29, 2024 | 7.090 | 8.030 | 7.055 | 7.690 | 39,828 | +0.75(+10.81%) |
Feb 28, 2024 | 7.050 | 7.510 | 6.780 | 6.940 | 29,775 | -0.23(-3.21%) |
Feb 27, 2024 | 8.360 | 8.388 | 6.880 | 7.170 | 65,432 | -1.26(-14.95%) |
Feb 26, 2024 | 7.350 | 8.490 | 7.330 | 8.430 | 83,745 | +0.74(+9.62%) |
Feb 23, 2024 | 7.460 | 7.950 | 7.210 | 7.690 | 29,851 | +0.01(+0.13%) |
Feb 22, 2024 | 6.440 | 7.680 | 5.870 | 7.680 | 75,579 | +1.23(+19.07%) |
Feb 21, 2024 | 4.920 | 6.860 | 4.920 | 6.450 | 86,037 | +1.56(+31.90%) |
Feb 20, 2024 | 4.440 | 5.110 | 4.440 | 4.890 | 78,088 | +0.49(+11.14%) |
Feb 16, 2024 | 4.400 | 4.656 | 4.310 | 4.400 | 14,273 | -0.03(-0.68%) |
Feb 15, 2024 | 4.680 | 4.810 | 4.390 | 4.430 | 29,936 | -0.24(-5.14%) |
Feb 14, 2024 | 4.160 | 4.670 | 4.100 | 4.670 | 26,652 | +0.54(+13.08%) |
Feb 13, 2024 | 4.580 | 4.606 | 4.087 | 4.130 | 39,549 | -0.55(-11.75%) |
Feb 12, 2024 | 5.040 | 5.132 | 4.610 | 4.680 | 114,805 | -0.36(-7.14%) |
Feb 09, 2024 | 5.380 | 5.580 | 4.880 | 5.040 | 36,779 | -0.18(-3.45%) |
Feb 08, 2024 | 6.230 | 6.370 | 5.220 | 5.220 | 34,441 | -0.84(-13.86%) |
Feb 07, 2024 | 7.240 | 7.240 | 6.020 | 6.060 | 44,626 | -1.17(-16.18%) |
Feb 06, 2024 | 7.470 | 7.740 | 7.220 | 7.230 | 53,497 | -0.44(-5.74%) |
Feb 05, 2024 | 6.800 | 7.890 | 6.760 | 7.670 | 147,022 | +0.12(+1.59%) |
Feb 02, 2024 | 6.750 | 11.80 | 6.150 | 7.550 | 914,089 | +0.78(+11.52%) |