Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.070 | 5.070 | 4.100 | 4.250 | 60,751 | -0.66(-13.44%) |
Apr 29, 2024 | 5.010 | 5.260 | 4.900 | 4.910 | 23,853 | -0.27(-5.21%) |
Apr 26, 2024 | 5.050 | 5.420 | 4.970 | 5.180 | 59,498 | +0.12(+2.37%) |
Apr 25, 2024 | 4.830 | 5.230 | 4.740 | 5.060 | 99,325 | +0.08(+1.61%) |
Apr 24, 2024 | 5.080 | 5.220 | 4.980 | 4.980 | 16,603 | -0.19(-3.68%) |
Apr 23, 2024 | 5.010 | 5.770 | 5.010 | 5.170 | 18,434 | +0.13(+2.58%) |
Apr 22, 2024 | 5.090 | 5.210 | 4.990 | 5.040 | 12,926 | -0.02(-0.40%) |
Apr 19, 2024 | 4.900 | 5.560 | 4.900 | 5.060 | 52,330 | -0.05(-0.98%) |
Apr 18, 2024 | 5.510 | 5.930 | 4.780 | 5.110 | 55,712 | -0.42(-7.59%) |
Apr 17, 2024 | 6.090 | 6.240 | 5.500 | 5.530 | 70,091 | -0.42(-7.06%) |
Apr 16, 2024 | 6.100 | 6.190 | 5.760 | 5.950 | 28,605 | -0.12(-1.98%) |
Apr 15, 2024 | 5.660 | 6.250 | 5.220 | 6.070 | 125,719 | +1.02(+20.20%) |
Apr 12, 2024 | 6.080 | 6.230 | 4.700 | 5.050 | 164,083 | -1.03(-16.94%) |
Apr 11, 2024 | 6.200 | 6.610 | 6.070 | 6.080 | 42,964 | -0.11(-1.78%) |
Apr 10, 2024 | 7.060 | 7.080 | 6.020 | 6.190 | 121,923 | -0.66(-9.64%) |
Apr 09, 2024 | 6.490 | 7.100 | 6.300 | 6.850 | 130,843 | +0.45(+7.03%) |
Apr 08, 2024 | 6.050 | 6.890 | 6.050 | 6.400 | 67,108 | +0.24(+3.90%) |
Apr 05, 2024 | 5.870 | 7.200 | 5.870 | 6.160 | 225,175 | +0.30(+5.12%) |
Apr 04, 2024 | 5.380 | 6.150 | 5.260 | 5.860 | 120,716 | +0.38(+6.93%) |
Apr 03, 2024 | 4.790 | 6.490 | 4.480 | 5.480 | 639,386 | +1.00(+22.32%) |
Apr 02, 2024 | 4.480 | 4.870 | 4.200 | 4.480 | 183,585 | +0.08(+1.82%) |
Apr 01, 2024 | 3.970 | 4.630 | 3.918 | 4.400 | 256,863 | +0.48(+12.24%) |
Mar 28, 2024 | 4.000 | 3.950 | 3.950 | 3.920 | 80,255 | +0.01(+0.26%) |
Mar 27, 2024 | 4.100 | 4.100 | 3.870 | 3.910 | 133,791 | -0.14(-3.46%) |
Mar 26, 2024 | 4.020 | 4.050 | 3.850 | 4.050 | 101,753 | +0.10(+2.53%) |
Mar 25, 2024 | 3.840 | 4.172 | 3.730 | 3.950 | 80,265 | +0.25(+6.76%) |
Mar 22, 2024 | 4.000 | 4.270 | 3.550 | 3.700 | 121,300 | -0.17(-4.39%) |
Mar 21, 2024 | 4.170 | 4.500 | 3.770 | 3.870 | 114,953 | -0.21(-5.15%) |
Mar 20, 2024 | 4.250 | 4.490 | 4.010 | 4.080 | 93,130 | -0.47(-10.33%) |
Mar 19, 2024 | 3.270 | 4.750 | 3.251 | 4.550 | 667,202 | +0.89(+24.32%) |
Mar 18, 2024 | 5.150 | 5.380 | 3.250 | 3.660 | 285,783 | -1.34(-26.80%) |
Mar 15, 2024 | 4.130 | 5.000 | 4.010 | 5.000 | 238,046 | +0.89(+21.65%) |
Mar 14, 2024 | 5.890 | 6.410 | 4.010 | 4.110 | 254,875 | -1.75(-29.86%) |
Mar 13, 2024 | 7.290 | 7.560 | 5.810 | 5.860 | 248,178 | -1.74(-22.89%) |
Mar 12, 2024 | 7.750 | 8.600 | 7.510 | 7.600 | 172,609 | +0.10(+1.33%) |
Mar 11, 2024 | 8.790 | 9.600 | 7.000 | 7.500 | 221,821 | -1.50(-16.67%) |
Mar 08, 2024 | 7.760 | 9.881 | 7.760 | 9.000 | 431,285 | +1.31(+17.04%) |
Mar 07, 2024 | 10.00 | 11.46 | 6.700 | 7.690 | 661,002 | -2.26(-22.71%) |
Mar 06, 2024 | 8.850 | 10.00 | 8.610 | 9.950 | 537,821 | +0.71(+7.68%) |
Mar 05, 2024 | 9.570 | 9.920 | 8.000 | 9.240 | 739,133 | +0.54(+6.21%) |
Mar 04, 2024 | 6.000 | 10.00 | 6.000 | 8.700 | 2,547,628 | +2.45(+39.20%) |
Mar 01, 2024 | 4.710 | 8.800 | 4.640 | 6.250 | 6,171,907 | +1.54(+32.70%) |
Feb 29, 2024 | 4.130 | 5.910 | 3.560 | 4.710 | 8,026,223 | +1.20(+34.19%) |
Feb 28, 2024 | 1.260 | 4.000 | 1.210 | 3.510 | 2,785,742 | +2.27(+183.06%) |
Feb 27, 2024 | 1.210 | 1.260 | 1.170 | 1.240 | 13,996 | -0.05(-3.55%) |
Feb 26, 2024 | 1.250 | 1.286 | 1.190 | 1.286 | 16,936 | +0.03(+2.03%) |
Feb 23, 2024 | 1.250 | 1.270 | 1.200 | 1.260 | 30,187 | +0.05(+4.13%) |
Feb 22, 2024 | 1.220 | 1.280 | 1.200 | 1.210 | 9,656 | -0.09(-6.92%) |
Feb 21, 2024 | 1.230 | 1.330 | 1.220 | 1.300 | 13,463 | +0.05(+4.00%) |
Feb 20, 2024 | 1.260 | 1.350 | 1.200 | 1.250 | 40,955 | -0.12(-8.76%) |
Feb 16, 2024 | 1.400 | 1.435 | 1.220 | 1.370 | 38,919 | +0.12(+9.60%) |
Feb 15, 2024 | 1.280 | 1.500 | 1.250 | 1.250 | 20,448 | -0.05(-3.85%) |
Feb 14, 2024 | 1.361 | 1.460 | 1.250 | 1.300 | 17,756 | -0.05(-3.70%) |
Feb 13, 2024 | 1.280 | 1.590 | 1.270 | 1.350 | 28,799 | +0.06(+4.65%) |
Feb 12, 2024 | 1.320 | 1.500 | 1.160 | 1.290 | 22,952 | -0.02(-1.53%) |
Feb 09, 2024 | 1.450 | 1.489 | 1.260 | 1.310 | 35,085 | -0.06(-4.55%) |
Feb 08, 2024 | 1.160 | 1.372 | 1.150 | 1.372 | 6,854 | +0.17(+14.37%) |
Feb 07, 2024 | 1.350 | 1.350 | 1.140 | 1.200 | 10,059 | -0.24(-16.67%) |
Feb 06, 2024 | 1.500 | 1.500 | 1.350 | 1.440 | 22,239 | -0.01(-0.35%) |
Feb 05, 2024 | 1.140 | 1.730 | 1.140 | 1.445 | 46,342 | +0.31(+26.75%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.140 | 1.140 | 12,782 | -0.06(-5.00%) |