Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.860 | 4.890 | 4.820 | 4.830 | 21,642 | +0.02(+0.42%) |
Apr 17, 2024 | 4.910 | 4.930 | 4.810 | 4.810 | 60,865 | -0.02(-0.41%) |
Apr 16, 2024 | 4.910 | 4.910 | 4.780 | 4.830 | 98,460 | -0.07(-1.43%) |
Apr 15, 2024 | 4.760 | 4.980 | 4.750 | 4.900 | 323,732 | +0.17(+3.59%) |
Apr 12, 2024 | 4.760 | 4.790 | 4.700 | 4.730 | 41,366 | +0.02(+0.42%) |
Apr 11, 2024 | 4.790 | 4.800 | 4.710 | 4.710 | 126,628 | -0.08(-1.67%) |
Apr 10, 2024 | 4.700 | 4.790 | 4.700 | 4.790 | 52,662 | +0.02(+0.42%) |
Apr 09, 2024 | 4.720 | 4.790 | 4.690 | 4.770 | 85,667 | +0.07(+1.49%) |
Apr 08, 2024 | 4.700 | 4.790 | 4.650 | 4.700 | 215,160 | -0.05(-1.05%) |
Apr 05, 2024 | 4.690 | 4.750 | 4.630 | 4.750 | 230,209 | +0.09(+1.93%) |
Apr 04, 2024 | 4.700 | 4.780 | 4.610 | 4.660 | 280,000 | -0.03(-0.64%) |
Apr 03, 2024 | 4.610 | 4.790 | 4.600 | 4.690 | 801,051 | -0.06(-1.26%) |
Apr 02, 2024 | 4.250 | 4.870 | 4.050 | 4.750 | 19,158,920 | +2.53(+113.96%) |
Apr 01, 2024 | 2.310 | 2.310 | 2.184 | 2.220 | 2,593 | -0.04(-1.77%) |
Mar 28, 2024 | 2.310 | 2.460 | 2.260 | 2.260 | 3,402 | -0.04(-1.74%) |
Mar 27, 2024 | 2.320 | 2.360 | 2.210 | 2.300 | 9,266 | +0.09(+4.13%) |
Mar 26, 2024 | 2.161 | 2.209 | 2.161 | 2.209 | 570 | -0.04(-1.83%) |
Mar 25, 2024 | 2.140 | 2.250 | 2.140 | 2.250 | 4,348 | +0.12(+5.63%) |
Mar 22, 2024 | 2.400 | 2.400 | 2.094 | 2.130 | 15,789 | -0.18(-7.79%) |
Mar 21, 2024 | 2.100 | 2.530 | 2.100 | 2.310 | 32,506 | +0.28(+13.78%) |
Mar 20, 2024 | 2.020 | 2.050 | 2.020 | 2.030 | 1,244 | +0.04(+2.03%) |
Mar 19, 2024 | 2.030 | 2.140 | 1.930 | 1.990 | 15,223 | +0.08(+4.19%) |
Mar 18, 2024 | 1.960 | 2.000 | 1.910 | 1.910 | 12,029 | -0.03(-1.55%) |
Mar 15, 2024 | 2.090 | 2.270 | 1.940 | 1.940 | 21,117 | -0.13(-6.28%) |
Mar 14, 2024 | 2.490 | 2.490 | 2.070 | 2.070 | 31,723 | -0.38(-15.51%) |
Mar 13, 2024 | 2.520 | 2.690 | 2.450 | 2.450 | 16,104 | -0.18(-6.84%) |
Mar 12, 2024 | 2.449 | 2.750 | 2.449 | 2.630 | 11,409 | +0.16(+6.48%) |
Mar 11, 2024 | 2.490 | 2.590 | 2.380 | 2.470 | 15,285 | -0.04(-1.59%) |
Mar 08, 2024 | 2.430 | 2.650 | 2.360 | 2.510 | 11,743 | +0.05(+2.03%) |
Mar 07, 2024 | 2.650 | 2.650 | 2.430 | 2.460 | 13,733 | -0.20(-7.52%) |
Mar 06, 2024 | 2.310 | 2.800 | 2.310 | 2.660 | 18,656 | +0.17(+6.83%) |
Mar 05, 2024 | 2.650 | 2.830 | 2.230 | 2.490 | 29,806 | -0.23(-8.46%) |
Mar 04, 2024 | 3.100 | 3.430 | 2.705 | 2.720 | 23,714 | -0.45(-14.20%) |
Mar 01, 2024 | 2.800 | 3.400 | 2.600 | 3.170 | 51,673 | +0.38(+13.62%) |
Feb 29, 2024 | 2.700 | 2.897 | 2.590 | 2.790 | 12,272 | +0.27(+10.71%) |
Feb 28, 2024 | 2.520 | 2.750 | 2.400 | 2.520 | 9,840 | -0.06(-2.33%) |
Feb 27, 2024 | 2.670 | 2.882 | 2.220 | 2.580 | 23,014 | -0.01(-0.39%) |
Feb 26, 2024 | 2.480 | 2.900 | 2.200 | 2.590 | 19,100 | +0.14(+5.71%) |
Feb 23, 2024 | 2.380 | 2.660 | 1.920 | 2.450 | 22,429 | +0.16(+6.99%) |
Feb 22, 2024 | 2.360 | 2.471 | 2.290 | 2.290 | 10,264 | -0.06(-2.55%) |
Feb 21, 2024 | 2.370 | 2.370 | 2.300 | 2.350 | 2,367 | -0.02(-0.83%) |
Feb 20, 2024 | 2.300 | 2.460 | 2.300 | 2.370 | 3,715 | +0.07(+3.03%) |
Feb 16, 2024 | 2.410 | 2.455 | 2.300 | 2.300 | 14,385 | -0.18(-7.26%) |
Feb 15, 2024 | 2.480 | 2.490 | 2.480 | 2.480 | 2,164 | -0.06(-2.36%) |
Feb 14, 2024 | 2.500 | 2.615 | 2.480 | 2.540 | 3,085 | -0.16(-6.07%) |
Feb 13, 2024 | 2.480 | 2.704 | 2.480 | 2.704 | 2,125 | +0.22(+9.03%) |
Feb 12, 2024 | 2.457 | 2.550 | 2.457 | 2.480 | 2,671 | -0.07(-2.75%) |
Feb 09, 2024 | 2.434 | 2.550 | 2.434 | 2.550 | 1,231 | +0.22(+9.44%) |
Feb 08, 2024 | 2.350 | 2.350 | 2.311 | 2.330 | 779 | -0.02(-0.85%) |
Feb 07, 2024 | 2.530 | 2.530 | 2.220 | 2.350 | 7,785 | -0.21(-8.20%) |
Feb 06, 2024 | 2.600 | 2.600 | 2.500 | 2.560 | 2,718 | -0.14(-5.18%) |
Feb 05, 2024 | 2.773 | 2.773 | 2.650 | 2.700 | 4,676 | -0.11(-3.92%) |
Feb 02, 2024 | 2.760 | 2.810 | 2.760 | 2.810 | 897 | -0.01(-0.35%) |