Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.020 | 3.030 | 2.920 | 2.930 | 9,342,347 | -0.10(-3.30%) |
Apr 29, 2024 | 3.330 | 3.350 | 2.960 | 3.030 | 24,343,396 | -0.38(-11.14%) |
Apr 26, 2024 | 3.280 | 3.490 | 3.220 | 3.410 | 15,423,994 | +0.13(+3.96%) |
Apr 25, 2024 | 3.150 | 3.280 | 3.100 | 3.280 | 13,222,038 | +0.00(+0.00%) |
Apr 24, 2024 | 3.380 | 3.500 | 3.170 | 3.280 | 13,648,781 | -0.11(-3.24%) |
Apr 23, 2024 | 3.400 | 3.550 | 3.360 | 3.390 | 17,483,676 | -0.03(-0.88%) |
Apr 22, 2024 | 3.200 | 3.490 | 3.000 | 3.420 | 26,940,076 | +0.26(+8.23%) |
Apr 19, 2024 | 2.890 | 3.300 | 2.830 | 3.160 | 28,616,240 | +0.24(+8.22%) |
Apr 18, 2024 | 2.990 | 3.000 | 2.760 | 2.920 | 13,909,313 | -0.06(-2.01%) |
Apr 17, 2024 | 2.940 | 3.030 | 2.820 | 2.980 | 25,956,760 | +0.26(+9.56%) |
Apr 16, 2024 | 2.440 | 2.890 | 2.380 | 2.720 | 31,211,712 | +0.25(+10.12%) |
Apr 15, 2024 | 2.670 | 2.680 | 2.460 | 2.470 | 16,109,272 | -0.18(-6.79%) |
Apr 12, 2024 | 2.760 | 2.780 | 2.610 | 2.650 | 16,726,600 | -0.15(-5.36%) |
Apr 11, 2024 | 2.890 | 2.890 | 2.730 | 2.800 | 15,554,772 | -0.03(-1.06%) |
Apr 10, 2024 | 2.900 | 2.910 | 2.770 | 2.830 | 16,177,563 | -0.14(-4.71%) |
Apr 09, 2024 | 2.970 | 3.015 | 2.950 | 2.970 | 9,315,106 | +0.02(+0.68%) |
Apr 08, 2024 | 3.040 | 3.045 | 2.950 | 2.950 | 9,624,888 | -0.06(-1.99%) |
Apr 05, 2024 | 3.010 | 3.050 | 2.950 | 3.010 | 11,341,115 | +0.01(+0.33%) |
Apr 04, 2024 | 3.020 | 3.150 | 2.980 | 3.000 | 16,669,351 | -0.02(-0.66%) |
Apr 03, 2024 | 3.120 | 3.120 | 2.935 | 3.020 | 22,138,538 | -0.08(-2.58%) |
Apr 02, 2024 | 3.180 | 3.210 | 3.060 | 3.100 | 19,682,240 | -0.04(-1.27%) |
Apr 01, 2024 | 3.740 | 3.770 | 3.120 | 3.140 | 46,026,500 | -0.58(-15.59%) |
Mar 28, 2024 | 3.840 | 3.660 | 3.650 | 3.720 | 44,200,968 | -0.62(-14.29%) |
Mar 27, 2024 | 4.130 | 4.370 | 4.070 | 4.340 | 12,963,359 | +0.27(+6.63%) |
Mar 26, 2024 | 4.140 | 4.300 | 4.060 | 4.070 | 13,931,607 | -0.02(-0.49%) |
Mar 25, 2024 | 4.110 | 4.240 | 4.060 | 4.090 | 8,220,324 | +0.01(+0.25%) |
Mar 22, 2024 | 4.170 | 4.180 | 4.060 | 4.080 | 7,325,492 | -0.12(-2.86%) |
Mar 21, 2024 | 4.250 | 4.300 | 4.150 | 4.200 | 7,557,799 | -0.05(-1.18%) |
Mar 20, 2024 | 4.250 | 4.280 | 4.150 | 4.250 | 8,359,509 | -0.02(-0.47%) |
Mar 19, 2024 | 4.350 | 4.410 | 4.240 | 4.270 | 8,165,712 | -0.12(-2.73%) |
Mar 18, 2024 | 4.430 | 4.490 | 4.360 | 4.390 | 8,556,784 | -0.05(-1.13%) |
Mar 15, 2024 | 4.200 | 4.540 | 4.200 | 4.440 | 17,770,928 | +0.17(+3.98%) |
Mar 14, 2024 | 4.370 | 4.380 | 4.170 | 4.270 | 9,466,212 | -0.09(-2.06%) |
Mar 13, 2024 | 4.320 | 4.450 | 4.300 | 4.360 | 8,525,935 | +0.02(+0.46%) |
Mar 12, 2024 | 4.380 | 4.410 | 4.270 | 4.340 | 7,124,827 | -0.02(-0.46%) |
Mar 11, 2024 | 4.300 | 4.500 | 4.250 | 4.360 | 12,393,865 | +0.06(+1.40%) |
Mar 08, 2024 | 4.680 | 4.780 | 4.240 | 4.300 | 17,507,720 | -0.30(-6.52%) |
Mar 07, 2024 | 4.600 | 4.900 | 4.520 | 4.600 | 19,560,568 | +0.04(+0.88%) |
Mar 06, 2024 | 4.520 | 4.690 | 4.401 | 4.560 | 12,755,318 | +0.06(+1.33%) |
Mar 05, 2024 | 4.230 | 4.550 | 4.210 | 4.500 | 13,685,024 | +0.18(+4.17%) |
Mar 04, 2024 | 4.360 | 4.390 | 4.120 | 4.320 | 14,494,690 | -0.04(-0.92%) |
Mar 01, 2024 | 4.340 | 4.500 | 4.230 | 4.360 | 12,695,492 | +0.04(+0.93%) |
Feb 29, 2024 | 4.460 | 4.750 | 4.220 | 4.320 | 28,550,642 | -0.67(-13.43%) |
Feb 28, 2024 | 4.930 | 5.100 | 4.750 | 4.990 | 28,058,344 | +0.18(+3.74%) |
Feb 27, 2024 | 4.490 | 4.850 | 4.485 | 4.810 | 16,697,151 | +0.36(+8.09%) |
Feb 26, 2024 | 4.460 | 4.610 | 4.370 | 4.450 | 10,381,557 | +0.01(+0.23%) |
Feb 23, 2024 | 4.390 | 4.540 | 4.280 | 4.440 | 9,598,619 | +0.02(+0.45%) |
Feb 22, 2024 | 4.660 | 4.690 | 4.360 | 4.420 | 9,646,845 | -0.15(-3.28%) |
Feb 21, 2024 | 4.590 | 4.815 | 4.510 | 4.570 | 8,097,906 | -0.09(-1.93%) |
Feb 20, 2024 | 4.760 | 4.806 | 4.550 | 4.660 | 9,046,294 | -0.17(-3.52%) |
Feb 16, 2024 | 4.770 | 4.950 | 4.620 | 4.830 | 10,243,215 | -0.06(-1.23%) |
Feb 15, 2024 | 4.800 | 5.050 | 4.763 | 4.890 | 12,455,341 | +0.09(+1.87%) |
Feb 14, 2024 | 4.620 | 4.870 | 4.470 | 4.800 | 13,219,465 | +0.31(+6.90%) |
Feb 13, 2024 | 4.370 | 4.675 | 4.265 | 4.490 | 12,014,648 | -0.07(-1.54%) |
Feb 12, 2024 | 4.380 | 4.720 | 4.310 | 4.560 | 15,611,476 | +0.18(+4.11%) |
Feb 09, 2024 | 4.150 | 4.490 | 4.101 | 4.380 | 19,574,184 | +0.29(+7.09%) |
Feb 08, 2024 | 3.980 | 4.160 | 3.950 | 4.090 | 10,695,376 | +0.15(+3.81%) |
Feb 07, 2024 | 4.080 | 4.080 | 3.840 | 3.940 | 13,331,506 | -0.13(-3.19%) |
Feb 06, 2024 | 3.650 | 4.160 | 3.585 | 4.070 | 20,655,300 | +0.40(+10.90%) |
Feb 05, 2024 | 3.970 | 3.980 | 3.600 | 3.670 | 19,650,830 | -0.34(-8.48%) |
Feb 02, 2024 | 4.040 | 4.055 | 3.930 | 4.010 | 12,938,902 | -0.05(-1.23%) |