Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.130 | 2.140 | 2.050 | 2.060 | 3,648,101 | -0.10(-4.63%) |
Apr 29, 2024 | 1.990 | 2.180 | 1.970 | 2.160 | 4,649,197 | +0.17(+8.54%) |
Apr 26, 2024 | 1.900 | 2.000 | 1.890 | 1.990 | 4,707,686 | +0.11(+5.85%) |
Apr 25, 2024 | 1.920 | 1.920 | 1.810 | 1.880 | 6,571,083 | -0.06(-3.09%) |
Apr 24, 2024 | 2.010 | 2.090 | 1.910 | 1.940 | 6,779,762 | -0.02(-1.02%) |
Apr 23, 2024 | 1.790 | 2.310 | 1.765 | 1.960 | 10,988,710 | -0.18(-8.41%) |
Apr 22, 2024 | 2.250 | 2.260 | 2.140 | 2.140 | 3,341,003 | -0.07(-3.17%) |
Apr 19, 2024 | 2.240 | 2.260 | 2.170 | 2.210 | 6,349,577 | -0.05(-2.21%) |
Apr 18, 2024 | 2.290 | 2.380 | 2.230 | 2.260 | 3,954,870 | -0.05(-2.16%) |
Apr 17, 2024 | 2.340 | 2.420 | 2.240 | 2.310 | 6,009,270 | +0.00(+0.00%) |
Apr 16, 2024 | 2.310 | 2.350 | 2.250 | 2.310 | 3,541,264 | -0.05(-2.12%) |
Apr 15, 2024 | 2.430 | 2.450 | 2.210 | 2.360 | 7,077,405 | -0.12(-4.84%) |
Apr 12, 2024 | 2.500 | 2.610 | 2.460 | 2.480 | 4,202,944 | -0.02(-0.80%) |
Apr 11, 2024 | 2.550 | 2.615 | 2.470 | 2.500 | 3,970,618 | -0.05(-1.96%) |
Apr 10, 2024 | 2.640 | 2.660 | 2.500 | 2.550 | 5,307,023 | -0.21(-7.61%) |
Apr 09, 2024 | 2.630 | 2.810 | 2.600 | 2.760 | 4,823,118 | +0.14(+5.34%) |
Apr 08, 2024 | 2.690 | 2.875 | 2.620 | 2.620 | 3,324,102 | -0.04(-1.50%) |
Apr 05, 2024 | 2.790 | 2.810 | 2.655 | 2.660 | 4,917,488 | -0.19(-6.67%) |
Apr 04, 2024 | 2.970 | 3.100 | 2.820 | 2.850 | 4,259,143 | -0.05(-1.72%) |
Apr 03, 2024 | 2.750 | 2.910 | 2.720 | 2.900 | 3,047,377 | +0.10(+3.57%) |
Apr 02, 2024 | 2.820 | 2.900 | 2.745 | 2.800 | 3,425,636 | -0.10(-3.45%) |
Apr 01, 2024 | 3.000 | 3.080 | 2.840 | 2.900 | 4,282,725 | -0.10(-3.33%) |
Mar 28, 2024 | 2.810 | 3.010 | 3.005 | 3.000 | 6,330,926 | +0.13(+4.53%) |
Mar 27, 2024 | 2.540 | 2.900 | 2.520 | 2.870 | 8,516,253 | +0.38(+15.26%) |
Mar 26, 2024 | 2.650 | 2.690 | 2.490 | 2.490 | 6,024,504 | -0.08(-3.11%) |
Mar 25, 2024 | 2.750 | 2.820 | 2.565 | 2.570 | 4,306,615 | -0.18(-6.55%) |
Mar 22, 2024 | 2.990 | 2.991 | 2.750 | 2.750 | 3,718,449 | -0.24(-8.03%) |
Mar 21, 2024 | 3.040 | 3.121 | 2.950 | 2.990 | 4,705,843 | +0.01(+0.34%) |
Mar 20, 2024 | 2.710 | 3.060 | 2.680 | 2.980 | 5,642,023 | +0.22(+7.97%) |
Mar 19, 2024 | 2.760 | 2.849 | 2.720 | 2.760 | 3,784,053 | -0.06(-2.13%) |
Mar 18, 2024 | 2.820 | 2.860 | 2.635 | 2.820 | 5,746,687 | -0.01(-0.35%) |
Mar 15, 2024 | 2.660 | 2.850 | 2.630 | 2.830 | 8,883,465 | +0.16(+5.99%) |
Mar 14, 2024 | 2.640 | 2.685 | 2.520 | 2.670 | 6,378,532 | +0.03(+1.14%) |
Mar 13, 2024 | 2.720 | 2.775 | 2.630 | 2.640 | 4,952,709 | -0.11(-4.00%) |
Mar 12, 2024 | 2.950 | 2.950 | 2.740 | 2.750 | 7,020,596 | -0.20(-6.78%) |
Mar 11, 2024 | 3.010 | 3.215 | 2.920 | 2.950 | 4,538,995 | -0.08(-2.64%) |
Mar 08, 2024 | 2.970 | 3.140 | 2.940 | 3.030 | 7,999,298 | +0.13(+4.48%) |
Mar 07, 2024 | 3.000 | 3.060 | 2.870 | 2.900 | 5,047,813 | -0.08(-2.68%) |
Mar 06, 2024 | 3.110 | 3.158 | 2.980 | 2.980 | 6,379,415 | -0.09(-2.93%) |
Mar 05, 2024 | 3.180 | 3.249 | 3.060 | 3.070 | 4,305,289 | -0.18(-5.54%) |
Mar 04, 2024 | 3.190 | 3.300 | 3.030 | 3.250 | 6,227,333 | +0.07(+2.20%) |
Mar 01, 2024 | 3.110 | 3.290 | 3.020 | 3.180 | 6,722,932 | +0.07(+2.25%) |
Feb 29, 2024 | 3.270 | 3.685 | 3.010 | 3.110 | 11,860,541 | -0.06(-1.89%) |
Feb 28, 2024 | 3.230 | 3.380 | 3.140 | 3.170 | 4,565,437 | -0.11(-3.35%) |
Feb 27, 2024 | 3.100 | 3.370 | 2.981 | 3.280 | 9,246,345 | +0.13(+4.13%) |
Feb 26, 2024 | 3.180 | 3.300 | 3.070 | 3.150 | 5,174,745 | -0.03(-0.94%) |
Feb 23, 2024 | 3.170 | 3.265 | 3.130 | 3.180 | 6,404,500 | +0.02(+0.63%) |
Feb 22, 2024 | 3.450 | 3.470 | 3.160 | 3.160 | 7,654,284 | -0.27(-7.87%) |
Feb 21, 2024 | 3.350 | 3.480 | 3.250 | 3.430 | 5,772,548 | -0.04(-1.15%) |
Feb 20, 2024 | 3.580 | 3.615 | 3.430 | 3.470 | 6,973,814 | -0.15(-4.14%) |
Feb 16, 2024 | 3.820 | 4.170 | 3.610 | 3.620 | 12,305,736 | -0.66(-15.42%) |
Feb 15, 2024 | 4.930 | 5.200 | 3.840 | 4.280 | 23,467,700 | +0.02(+0.35%) |
Feb 14, 2024 | 3.890 | 4.320 | 3.720 | 4.265 | 8,889,780 | +0.57(+15.43%) |
Feb 13, 2024 | 3.840 | 3.950 | 3.530 | 3.695 | 9,143,607 | -0.47(-11.18%) |
Feb 12, 2024 | 3.600 | 4.330 | 3.540 | 4.160 | 13,624,387 | +0.58(+16.20%) |
Feb 09, 2024 | 3.270 | 3.580 | 3.250 | 3.580 | 5,590,502 | +0.35(+10.84%) |
Feb 08, 2024 | 3.230 | 3.360 | 3.190 | 3.230 | 3,927,693 | -0.07(-2.12%) |
Feb 07, 2024 | 3.460 | 3.540 | 3.170 | 3.300 | 5,686,773 | +0.05(+1.54%) |
Feb 06, 2024 | 3.110 | 3.250 | 3.060 | 3.250 | 4,272,591 | +0.17(+5.52%) |
Feb 05, 2024 | 3.290 | 3.290 | 3.030 | 3.080 | 9,047,953 | -0.35(-10.20%) |
Feb 02, 2024 | 3.560 | 3.560 | 3.400 | 3.430 | 7,861,617 | -0.27(-7.30%) |