Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.400 | 3.490 | 2.500 | 2.800 | 61,995 | -0.55(-16.42%) |
Apr 29, 2024 | 4.250 | 4.250 | 3.250 | 3.350 | 54,419 | -0.64(-16.04%) |
Apr 26, 2024 | 3.650 | 3.990 | 3.300 | 3.990 | 31,646 | +0.00(+0.00%) |
Apr 25, 2024 | 4.740 | 4.740 | 3.705 | 3.990 | 4,006 | +0.10(+2.57%) |
Apr 24, 2024 | 4.260 | 4.260 | 3.200 | 3.890 | 18,154 | -0.96(-19.79%) |
Apr 23, 2024 | 4.490 | 4.950 | 3.500 | 4.850 | 20,186 | +0.37(+8.26%) |
Apr 22, 2024 | 4.200 | 4.490 | 3.970 | 4.480 | 14,483 | +0.40(+9.67%) |
Apr 19, 2024 | 4.490 | 4.500 | 4.085 | 4.085 | 9,201 | -0.07(-1.57%) |
Apr 18, 2024 | 4.050 | 4.150 | 3.800 | 4.150 | 6,400 | +0.33(+8.64%) |
Apr 17, 2024 | 4.200 | 4.200 | 3.710 | 3.820 | 4,566 | -0.43(-10.12%) |
Apr 16, 2024 | 3.830 | 4.250 | 3.210 | 4.250 | 15,028 | +1.08(+33.86%) |
Apr 15, 2024 | 3.850 | 3.850 | 2.860 | 3.175 | 2,312 | +0.36(+12.74%) |
Apr 12, 2024 | 2.650 | 2.816 | 2.600 | 2.816 | 7,571 | -0.18(-6.13%) |
Apr 11, 2024 | 2.750 | 3.000 | 2.500 | 3.000 | 17,679 | +0.25(+9.09%) |
Apr 10, 2024 | 3.200 | 3.980 | 2.750 | 2.750 | 9,219 | -0.72(-20.75%) |
Apr 09, 2024 | 3.000 | 4.000 | 3.000 | 3.470 | 1,990 | -0.03(-0.86%) |
Apr 08, 2024 | 2.800 | 3.500 | 2.750 | 3.500 | 766 | +0.70(+25.00%) |
Apr 05, 2024 | 2.600 | 3.000 | 2.510 | 2.800 | 20,472 | -0.20(-6.67%) |
Apr 04, 2024 | 3.000 | 3.100 | 2.525 | 3.000 | 7,428 | -0.20(-6.25%) |
Apr 03, 2024 | 3.850 | 4.000 | 2.930 | 3.200 | 19,051 | -0.65(-16.88%) |
Apr 02, 2024 | 4.260 | 4.300 | 3.850 | 3.850 | 14,352 | -0.40(-9.41%) |
Apr 01, 2024 | 4.860 | 5.050 | 3.500 | 4.250 | 15,986 | -0.20(-4.49%) |
Mar 28, 2024 | 4.740 | 4.740 | 4.370 | 4.450 | 8,538 | -0.31(-6.58%) |
Mar 27, 2024 | 4.750 | 4.990 | 4.600 | 4.763 | 8,849 | +0.26(+5.85%) |
Mar 26, 2024 | 4.950 | 4.990 | 4.370 | 4.500 | 10,639 | +0.00(+0.00%) |
Mar 25, 2024 | 4.690 | 4.700 | 4.450 | 4.500 | 7,168 | +0.20(+4.65%) |
Mar 22, 2024 | 4.280 | 4.300 | 4.270 | 4.300 | 3,459 | +0.00(+0.00%) |
Mar 21, 2024 | 4.260 | 4.583 | 4.240 | 4.300 | 12,337 | +0.05(+1.18%) |
Mar 20, 2024 | 4.440 | 4.700 | 4.210 | 4.250 | 11,815 | -0.19(-4.28%) |
Mar 19, 2024 | 4.430 | 4.500 | 4.150 | 4.440 | 7,990 | +0.29(+6.99%) |
Mar 18, 2024 | 4.390 | 4.430 | 4.150 | 4.150 | 2,471 | -0.25(-5.68%) |
Mar 15, 2024 | 4.280 | 4.420 | 4.170 | 4.400 | 8,654 | +0.23(+5.52%) |
Mar 14, 2024 | 4.000 | 4.420 | 4.000 | 4.170 | 8,183 | +0.10(+2.46%) |
Mar 13, 2024 | 4.080 | 4.260 | 4.070 | 4.070 | 11,462 | +0.00(+0.00%) |
Mar 12, 2024 | 4.100 | 4.340 | 3.760 | 4.070 | 7,424 | +0.06(+1.50%) |
Mar 11, 2024 | 3.940 | 4.240 | 3.760 | 4.010 | 25,236 | +0.27(+7.22%) |
Mar 08, 2024 | 2.940 | 3.900 | 2.500 | 3.740 | 15,376 | +0.81(+27.65%) |
Mar 07, 2024 | 2.300 | 4.040 | 2.280 | 2.930 | 15,124 | +0.70(+31.39%) |
Mar 06, 2024 | 2.300 | 4.200 | 2.180 | 2.230 | 9,882 | -0.05(-2.19%) |
Mar 05, 2024 | 2.370 | 2.370 | 2.050 | 2.280 | 3,286 | +0.18(+8.57%) |
Mar 04, 2024 | 2.290 | 2.350 | 2.000 | 2.100 | 8,420 | -0.05(-2.33%) |
Mar 01, 2024 | 2.260 | 2.360 | 2.150 | 2.150 | 7,616 | +0.02(+0.94%) |
Feb 29, 2024 | 2.400 | 2.400 | 2.050 | 2.130 | 9,091 | -0.35(-14.11%) |
Feb 28, 2024 | 2.830 | 2.830 | 2.480 | 2.480 | 2,781 | -0.12(-4.62%) |
Feb 27, 2024 | 2.840 | 2.850 | 2.600 | 2.600 | 3,517 | -0.25(-8.77%) |
Feb 26, 2024 | 2.560 | 2.850 | 2.550 | 2.850 | 3,446 | +0.30(+11.76%) |
Feb 23, 2024 | 2.500 | 2.770 | 2.500 | 2.550 | 4,465 | -0.05(-1.92%) |
Feb 22, 2024 | 2.795 | 2.800 | 2.500 | 2.600 | 4,266 | -0.21(-7.47%) |
Feb 21, 2024 | 2.750 | 3.050 | 2.500 | 2.810 | 7,878 | +0.06(+2.18%) |
Feb 20, 2024 | 2.750 | 2.750 | 2.210 | 2.750 | 12,488 | -0.25(-8.33%) |
Feb 16, 2024 | 3.220 | 3.220 | 3.000 | 3.000 | 7,265 | -0.40(-11.76%) |
Feb 15, 2024 | 3.500 | 3.500 | 3.200 | 3.400 | 1,540 | -0.10(-2.86%) |
Feb 14, 2024 | 3.000 | 3.500 | 3.000 | 3.500 | 2,786 | +0.21(+6.22%) |
Feb 13, 2024 | 3.500 | 3.500 | 3.295 | 3.295 | 1,512 | -0.29(-7.96%) |
Feb 12, 2024 | 3.480 | 3.580 | 3.360 | 3.580 | 3,742 | +0.14(+4.07%) |
Feb 09, 2024 | 3.490 | 3.490 | 3.050 | 3.440 | 12,880 | -0.23(-6.27%) |
Feb 08, 2024 | 3.550 | 3.800 | 3.550 | 3.670 | 628 | +0.15(+4.26%) |
Feb 07, 2024 | 3.740 | 3.950 | 3.507 | 3.520 | 11,829 | -0.38(-9.75%) |
Feb 06, 2024 | 3.700 | 3.900 | 3.650 | 3.900 | 4,786 | +0.20(+5.48%) |
Feb 05, 2024 | 3.700 | 3.740 | 3.697 | 3.697 | 980 | -0.04(-1.14%) |
Feb 02, 2024 | 4.100 | 4.190 | 3.560 | 3.740 | 8,213 | -0.12(-3.17%) |