Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.700 | 1.760 | 1.650 | 1.660 | 3,848,822 | -0.09(-5.14%) |
Apr 29, 2024 | 1.830 | 1.870 | 1.700 | 1.750 | 5,935,379 | -0.05(-2.78%) |
Apr 26, 2024 | 1.690 | 1.800 | 1.680 | 1.800 | 3,620,253 | +0.14(+8.43%) |
Apr 25, 2024 | 1.640 | 1.700 | 1.610 | 1.660 | 2,618,834 | -0.03(-1.78%) |
Apr 24, 2024 | 1.790 | 1.820 | 1.650 | 1.690 | 6,909,687 | -0.02(-1.17%) |
Apr 23, 2024 | 1.680 | 1.750 | 1.630 | 1.710 | 7,032,102 | +0.15(+9.62%) |
Apr 22, 2024 | 1.490 | 1.600 | 1.470 | 1.560 | 4,461,469 | +0.11(+7.59%) |
Apr 19, 2024 | 1.520 | 1.545 | 1.440 | 1.450 | 4,290,901 | -0.08(-5.23%) |
Apr 18, 2024 | 1.580 | 1.600 | 1.520 | 1.530 | 2,197,289 | -0.03(-1.92%) |
Apr 17, 2024 | 1.620 | 1.670 | 1.550 | 1.560 | 4,631,042 | -0.04(-2.50%) |
Apr 16, 2024 | 1.550 | 1.640 | 1.550 | 1.600 | 3,169,630 | +0.02(+1.27%) |
Apr 15, 2024 | 1.730 | 1.740 | 1.550 | 1.580 | 6,624,017 | -0.17(-9.71%) |
Apr 12, 2024 | 1.760 | 1.770 | 1.680 | 1.750 | 4,989,927 | -0.01(-0.57%) |
Apr 11, 2024 | 1.800 | 1.805 | 1.750 | 1.760 | 3,729,907 | -0.02(-1.12%) |
Apr 10, 2024 | 1.800 | 1.840 | 1.760 | 1.780 | 4,715,314 | -0.07(-3.78%) |
Apr 09, 2024 | 1.920 | 1.940 | 1.840 | 1.850 | 3,774,055 | -0.05(-2.63%) |
Apr 08, 2024 | 1.980 | 1.990 | 1.870 | 1.900 | 5,611,943 | -0.05(-2.56%) |
Apr 05, 2024 | 1.950 | 2.010 | 1.910 | 1.950 | 3,726,084 | +0.02(+1.04%) |
Apr 04, 2024 | 2.010 | 2.070 | 1.920 | 1.930 | 6,522,210 | -0.04(-2.03%) |
Apr 03, 2024 | 1.830 | 1.970 | 1.820 | 1.970 | 5,334,022 | +0.11(+5.91%) |
Apr 02, 2024 | 1.890 | 1.900 | 1.830 | 1.860 | 7,169,632 | -0.10(-5.10%) |
Apr 01, 2024 | 2.040 | 2.050 | 1.930 | 1.960 | 7,142,094 | -0.09(-4.39%) |
Mar 28, 2024 | 2.120 | 2.200 | 2.035 | 2.050 | 6,681,990 | -0.10(-4.65%) |
Mar 27, 2024 | 2.100 | 2.180 | 2.030 | 2.150 | 14,341,707 | +0.06(+2.87%) |
Mar 26, 2024 | 2.220 | 2.230 | 2.080 | 2.090 | 8,639,806 | -0.08(-3.69%) |
Mar 25, 2024 | 2.000 | 2.180 | 1.960 | 2.170 | 12,279,608 | +0.17(+8.50%) |
Mar 22, 2024 | 2.050 | 2.060 | 1.950 | 2.000 | 9,214,285 | -0.07(-3.38%) |
Mar 21, 2024 | 2.180 | 2.220 | 2.035 | 2.070 | 9,672,917 | -0.08(-3.72%) |
Mar 20, 2024 | 2.150 | 2.200 | 2.070 | 2.150 | 11,679,409 | -0.05(-2.27%) |
Mar 19, 2024 | 2.050 | 2.260 | 2.010 | 2.200 | 14,237,559 | -0.01(-0.45%) |
Mar 18, 2024 | 2.450 | 2.490 | 2.190 | 2.210 | 19,618,056 | -0.23(-9.43%) |
Mar 15, 2024 | 2.390 | 2.560 | 2.360 | 2.440 | 22,937,036 | +0.00(+0.00%) |
Mar 14, 2024 | 2.890 | 2.890 | 2.360 | 2.440 | 53,804,572 | -0.02(-0.81%) |
Mar 13, 2024 | 2.600 | 2.680 | 2.400 | 2.460 | 40,729,204 | +0.13(+5.58%) |
Mar 12, 2024 | 2.440 | 2.460 | 2.280 | 2.330 | 19,004,072 | -0.09(-3.72%) |
Mar 11, 2024 | 2.570 | 2.620 | 2.400 | 2.420 | 16,702,924 | -0.15(-5.84%) |
Mar 08, 2024 | 2.810 | 2.950 | 2.520 | 2.570 | 39,703,264 | -1.19(-31.65%) |
Mar 07, 2024 | 3.860 | 3.940 | 3.570 | 3.760 | 28,707,190 | -0.06(-1.57%) |
Mar 06, 2024 | 4.060 | 4.269 | 3.750 | 3.820 | 24,276,402 | +0.07(+1.87%) |
Mar 05, 2024 | 4.570 | 4.630 | 3.540 | 3.750 | 37,542,552 | -0.58(-13.39%) |
Mar 04, 2024 | 4.100 | 4.795 | 4.020 | 4.330 | 67,158,560 | +0.87(+25.14%) |
Mar 01, 2024 | 3.380 | 4.180 | 3.140 | 3.460 | 46,599,256 | +0.10(+2.98%) |
Feb 29, 2024 | 3.320 | 3.550 | 3.150 | 3.360 | 18,576,326 | +0.22(+7.01%) |
Feb 28, 2024 | 3.670 | 3.750 | 3.050 | 3.140 | 28,297,142 | -0.30(-8.72%) |
Feb 27, 2024 | 2.720 | 3.470 | 2.640 | 3.440 | 48,253,616 | +0.95(+38.15%) |
Feb 26, 2024 | 1.950 | 2.495 | 1.920 | 2.490 | 15,149,210 | +0.54(+27.69%) |
Feb 23, 2024 | 2.070 | 2.070 | 1.920 | 1.950 | 3,410,151 | -0.11(-5.34%) |
Feb 22, 2024 | 2.080 | 2.200 | 2.050 | 2.060 | 4,357,961 | +0.13(+6.74%) |
Feb 21, 2024 | 2.070 | 2.075 | 1.900 | 1.930 | 4,462,665 | -0.20(-9.39%) |
Feb 20, 2024 | 2.170 | 2.260 | 2.040 | 2.130 | 6,300,048 | -0.08(-3.62%) |
Feb 16, 2024 | 2.260 | 2.270 | 2.080 | 2.210 | 7,821,203 | -0.04(-1.78%) |
Feb 15, 2024 | 2.130 | 2.330 | 1.940 | 2.250 | 13,555,942 | +0.34(+17.80%) |
Feb 14, 2024 | 1.870 | 1.930 | 1.830 | 1.910 | 2,070,484 | +0.11(+6.11%) |
Feb 13, 2024 | 1.810 | 1.880 | 1.740 | 1.800 | 2,459,633 | -0.16(-8.16%) |
Feb 12, 2024 | 1.860 | 2.020 | 1.850 | 1.960 | 4,238,988 | +0.11(+5.95%) |
Feb 09, 2024 | 1.730 | 1.910 | 1.730 | 1.850 | 3,897,741 | +0.13(+7.56%) |
Feb 08, 2024 | 1.650 | 1.750 | 1.620 | 1.720 | 1,900,313 | +0.06(+3.61%) |
Feb 07, 2024 | 1.710 | 1.720 | 1.650 | 1.660 | 1,398,557 | -0.08(-4.60%) |
Feb 06, 2024 | 1.600 | 1.760 | 1.580 | 1.740 | 2,286,654 | +0.16(+10.13%) |
Feb 05, 2024 | 1.660 | 1.690 | 1.570 | 1.580 | 1,543,169 | -0.05(-3.07%) |
Feb 02, 2024 | 1.630 | 1.650 | 1.570 | 1.630 | 1,308,133 | -0.02(-1.21%) |