Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.120 | 2.140 | 2.050 | 2.060 | 13,311 | -0.12(-5.42%) |
Apr 29, 2024 | 2.200 | 2.218 | 2.010 | 2.178 | 26,319 | +0.06(+2.74%) |
Apr 26, 2024 | 2.275 | 2.302 | 2.100 | 2.120 | 35,907 | -0.04(-1.85%) |
Apr 25, 2024 | 2.020 | 2.360 | 2.020 | 2.160 | 36,647 | +0.09(+4.35%) |
Apr 24, 2024 | 2.140 | 2.160 | 2.070 | 2.070 | 3,204 | -0.14(-6.33%) |
Apr 23, 2024 | 2.500 | 2.500 | 2.170 | 2.210 | 25,700 | -0.03(-1.34%) |
Apr 22, 2024 | 2.070 | 2.242 | 1.920 | 2.240 | 36,879 | +0.29(+14.87%) |
Apr 19, 2024 | 2.060 | 2.087 | 1.880 | 1.950 | 55,676 | +0.10(+5.41%) |
Apr 18, 2024 | 2.150 | 2.150 | 1.830 | 1.850 | 18,773 | -0.23(-11.06%) |
Apr 17, 2024 | 2.000 | 2.160 | 2.004 | 2.080 | 8,021 | +0.09(+4.52%) |
Apr 16, 2024 | 2.140 | 2.140 | 1.860 | 1.990 | 26,574 | -0.14(-6.57%) |
Apr 15, 2024 | 2.050 | 2.325 | 2.050 | 2.130 | 4,523 | +0.03(+1.43%) |
Apr 12, 2024 | 2.100 | 2.467 | 1.950 | 2.100 | 35,698 | -0.10(-4.55%) |
Apr 11, 2024 | 2.103 | 2.372 | 2.100 | 2.200 | 16,474 | -0.07(-3.08%) |
Apr 10, 2024 | 2.220 | 2.365 | 2.220 | 2.270 | 16,563 | -0.02(-0.87%) |
Apr 09, 2024 | 2.320 | 2.400 | 2.070 | 2.290 | 75,081 | -0.10(-4.18%) |
Apr 08, 2024 | 2.510 | 2.670 | 2.300 | 2.390 | 24,091 | +0.01(+0.42%) |
Apr 05, 2024 | 2.410 | 2.520 | 2.330 | 2.380 | 14,839 | -0.09(-3.64%) |
Apr 04, 2024 | 2.490 | 2.751 | 2.360 | 2.470 | 66,953 | +0.01(+0.41%) |
Apr 03, 2024 | 2.450 | 2.630 | 2.310 | 2.460 | 34,974 | -0.06(-2.38%) |
Apr 02, 2024 | 2.500 | 2.770 | 2.460 | 2.520 | 47,312 | -0.08(-3.08%) |
Apr 01, 2024 | 2.830 | 2.838 | 2.600 | 2.600 | 43,713 | -0.12(-4.41%) |
Mar 28, 2024 | 2.980 | 3.080 | 2.699 | 2.720 | 85,436 | -0.30(-9.93%) |
Mar 27, 2024 | 2.900 | 3.140 | 2.810 | 3.020 | 63,261 | +0.06(+2.03%) |
Mar 26, 2024 | 2.920 | 2.980 | 2.801 | 2.960 | 30,279 | +0.11(+3.86%) |
Mar 25, 2024 | 2.990 | 3.070 | 2.850 | 2.850 | 57,948 | -0.23(-7.47%) |
Mar 22, 2024 | 3.084 | 3.084 | 2.970 | 3.080 | 29,682 | +0.17(+5.84%) |
Mar 21, 2024 | 3.090 | 3.200 | 2.910 | 2.910 | 31,316 | -0.15(-4.90%) |
Mar 20, 2024 | 2.930 | 3.200 | 2.890 | 3.060 | 86,935 | +0.15(+5.15%) |
Mar 19, 2024 | 3.050 | 3.140 | 2.880 | 2.910 | 47,475 | -0.13(-4.28%) |
Mar 18, 2024 | 3.100 | 3.150 | 2.980 | 3.040 | 156,948 | -0.09(-2.88%) |
Mar 15, 2024 | 3.070 | 3.160 | 2.930 | 3.130 | 76,618 | +0.08(+2.62%) |
Mar 14, 2024 | 3.330 | 3.330 | 2.960 | 3.050 | 94,676 | -0.03(-0.97%) |
Mar 13, 2024 | 3.180 | 3.294 | 3.000 | 3.080 | 50,218 | -0.25(-7.51%) |
Mar 12, 2024 | 3.060 | 3.400 | 2.750 | 3.330 | 104,886 | +0.17(+5.38%) |
Mar 11, 2024 | 2.910 | 3.383 | 2.910 | 3.160 | 218,141 | -0.01(-0.32%) |
Mar 08, 2024 | 2.930 | 3.430 | 2.600 | 3.170 | 699,729 | +0.43(+15.69%) |
Mar 07, 2024 | 2.610 | 2.949 | 2.610 | 2.740 | 133,486 | +0.07(+2.62%) |
Mar 06, 2024 | 2.560 | 2.880 | 2.500 | 2.670 | 115,331 | +0.07(+2.69%) |
Mar 05, 2024 | 2.760 | 2.960 | 2.550 | 2.600 | 96,213 | -0.36(-12.16%) |
Mar 04, 2024 | 3.100 | 3.200 | 2.940 | 2.960 | 76,728 | -0.16(-5.13%) |
Mar 01, 2024 | 3.130 | 3.330 | 3.100 | 3.120 | 90,018 | -0.07(-2.19%) |
Feb 29, 2024 | 3.220 | 3.400 | 3.055 | 3.190 | 49,372 | -0.12(-3.63%) |
Feb 28, 2024 | 3.700 | 3.700 | 3.310 | 3.310 | 96,144 | -0.41(-11.02%) |
Feb 27, 2024 | 3.660 | 4.100 | 3.300 | 3.720 | 137,269 | -0.25(-6.30%) |
Feb 26, 2024 | 3.310 | 4.080 | 3.010 | 3.970 | 434,565 | +0.37(+10.28%) |
Feb 23, 2024 | 5.170 | 5.860 | 3.320 | 3.600 | 14,529,996 | +0.30(+9.09%) |
Feb 22, 2024 | 3.550 | 3.550 | 3.120 | 3.300 | 65,508 | -0.37(-10.08%) |
Feb 21, 2024 | 3.760 | 3.760 | 3.500 | 3.670 | 53,760 | -0.18(-4.68%) |
Feb 20, 2024 | 3.960 | 4.144 | 3.680 | 3.850 | 84,878 | -0.15(-3.75%) |
Feb 16, 2024 | 3.640 | 4.010 | 3.618 | 4.000 | 76,489 | +0.37(+10.19%) |
Feb 15, 2024 | 3.840 | 3.900 | 3.560 | 3.630 | 124,830 | +0.03(+0.83%) |
Feb 14, 2024 | 3.670 | 4.000 | 3.541 | 3.600 | 137,013 | -0.23(-6.01%) |
Feb 13, 2024 | 3.650 | 4.000 | 3.520 | 3.830 | 193,631 | -0.01(-0.26%) |
Feb 12, 2024 | 3.000 | 4.100 | 2.540 | 3.840 | 1,070,710 | +1.19(+44.91%) |
Feb 09, 2024 | 2.260 | 2.800 | 2.260 | 2.650 | 52,087 | +0.08(+3.11%) |
Feb 08, 2024 | 2.900 | 3.140 | 2.380 | 2.570 | 158,851 | +0.19(+8.21%) |
Feb 07, 2024 | 2.410 | 2.486 | 2.200 | 2.375 | 42,329 | -0.12(-5.00%) |
Feb 06, 2024 | 2.800 | 2.880 | 2.214 | 2.500 | 77,462 | -0.41(-14.09%) |
Feb 05, 2024 | 3.220 | 3.290 | 2.820 | 2.910 | 87,125 | -0.41(-12.35%) |
Feb 02, 2024 | 3.240 | 3.400 | 3.132 | 3.320 | 73,022 | -0.37(-10.03%) |