Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.270 | 3.400 | 2.800 | 2.960 | 116,062 | -0.19(-6.03%) |
May 09, 2024 | 2.880 | 3.300 | 2.870 | 3.150 | 188,592 | +0.29(+10.14%) |
May 08, 2024 | 2.760 | 3.050 | 2.670 | 2.860 | 118,485 | +0.21(+7.92%) |
May 07, 2024 | 2.600 | 2.800 | 2.500 | 2.650 | 198,945 | +0.02(+0.76%) |
May 06, 2024 | 2.820 | 3.018 | 2.555 | 2.630 | 205,219 | -0.18(-6.41%) |
May 03, 2024 | 2.970 | 3.100 | 2.800 | 2.810 | 82,361 | -0.06(-2.09%) |
May 02, 2024 | 2.840 | 2.943 | 2.650 | 2.870 | 163,773 | +0.07(+2.50%) |
May 01, 2024 | 2.760 | 3.180 | 2.730 | 2.800 | 249,060 | -0.03(-1.06%) |
Apr 30, 2024 | 3.270 | 3.300 | 2.694 | 2.830 | 96,130 | -0.26(-8.42%) |
Apr 29, 2024 | 3.050 | 3.350 | 3.050 | 3.090 | 68,173 | +0.00(+0.00%) |
Apr 26, 2024 | 3.160 | 3.330 | 2.960 | 3.090 | 188,601 | +0.07(+2.32%) |
Apr 25, 2024 | 2.980 | 3.280 | 2.800 | 3.020 | 215,339 | +0.05(+1.68%) |
Apr 24, 2024 | 2.840 | 3.050 | 2.750 | 2.970 | 45,739 | +0.23(+8.39%) |
Apr 23, 2024 | 2.900 | 3.040 | 2.520 | 2.740 | 261,771 | -0.13(-4.53%) |
Apr 22, 2024 | 3.170 | 3.290 | 2.860 | 2.870 | 47,749 | -0.14(-4.65%) |
Apr 19, 2024 | 3.070 | 3.550 | 2.710 | 3.010 | 162,227 | +0.01(+0.33%) |
Apr 18, 2024 | 2.810 | 3.210 | 2.810 | 3.000 | 76,247 | +0.16(+5.63%) |
Apr 17, 2024 | 2.950 | 2.994 | 2.576 | 2.840 | 27,322 | +0.02(+0.71%) |
Apr 16, 2024 | 3.580 | 3.600 | 2.320 | 2.820 | 228,533 | -0.59(-17.30%) |
Apr 15, 2024 | 4.000 | 4.104 | 3.390 | 3.410 | 129,991 | -0.46(-11.89%) |
Apr 12, 2024 | 4.100 | 4.270 | 3.870 | 3.870 | 165,190 | -0.42(-9.79%) |
Apr 11, 2024 | 4.500 | 4.520 | 3.900 | 4.290 | 427,550 | -0.06(-1.38%) |
Apr 10, 2024 | 4.050 | 4.400 | 4.000 | 4.350 | 114,546 | +0.36(+9.02%) |
Apr 09, 2024 | 4.150 | 4.300 | 3.965 | 3.990 | 171,104 | -0.16(-3.86%) |
Apr 08, 2024 | 4.180 | 4.370 | 4.100 | 4.150 | 41,060 | +0.02(+0.48%) |
Apr 05, 2024 | 4.150 | 4.390 | 4.000 | 4.130 | 49,232 | -0.04(-0.96%) |
Apr 04, 2024 | 4.310 | 4.430 | 4.130 | 4.170 | 65,079 | -0.13(-3.02%) |
Apr 03, 2024 | 4.300 | 4.500 | 4.220 | 4.300 | 17,042 | -0.01(-0.23%) |
Apr 02, 2024 | 4.210 | 4.510 | 4.100 | 4.310 | 97,637 | -0.03(-0.69%) |
Apr 01, 2024 | 4.800 | 4.910 | 4.100 | 4.340 | 101,384 | -0.60(-12.20%) |
Mar 28, 2024 | 5.050 | 5.120 | 4.850 | 4.943 | 78,037 | -0.03(-0.54%) |
Mar 27, 2024 | 5.100 | 5.200 | 4.900 | 4.970 | 61,858 | -0.02(-0.40%) |
Mar 26, 2024 | 5.400 | 5.500 | 4.900 | 4.990 | 103,187 | -0.41(-7.59%) |
Mar 25, 2024 | 4.760 | 5.550 | 4.760 | 5.400 | 177,147 | +0.68(+14.41%) |
Mar 22, 2024 | 5.060 | 5.081 | 4.650 | 4.720 | 122,327 | -0.33(-6.53%) |
Mar 21, 2024 | 4.750 | 5.250 | 4.600 | 5.050 | 175,369 | +0.16(+3.27%) |
Mar 20, 2024 | 5.600 | 5.600 | 4.400 | 4.890 | 258,331 | -0.51(-9.44%) |
Mar 19, 2024 | 4.350 | 5.450 | 4.020 | 5.400 | 611,228 | +1.32(+32.35%) |
Mar 18, 2024 | 4.190 | 4.500 | 3.806 | 4.080 | 196,396 | -0.32(-7.27%) |
Mar 15, 2024 | 4.300 | 4.400 | 4.040 | 4.400 | 147,876 | -0.02(-0.45%) |
Mar 14, 2024 | 4.480 | 4.690 | 4.260 | 4.420 | 39,703 | -0.36(-7.53%) |
Mar 13, 2024 | 4.900 | 5.200 | 4.321 | 4.780 | 168,312 | +0.01(+0.21%) |
Mar 12, 2024 | 5.850 | 5.880 | 4.600 | 4.770 | 116,023 | -0.95(-16.61%) |
Mar 11, 2024 | 6.020 | 6.400 | 5.550 | 5.720 | 121,981 | -0.28(-4.67%) |
Mar 08, 2024 | 6.560 | 6.647 | 5.650 | 6.000 | 197,019 | -0.61(-9.24%) |
Mar 07, 2024 | 8.110 | 8.670 | 6.380 | 6.611 | 398,940 | -1.89(-22.23%) |
Mar 06, 2024 | 9.600 | 10.30 | 8.190 | 8.500 | 144,906 | -1.54(-15.34%) |
Mar 05, 2024 | 11.39 | 11.40 | 8.000 | 10.04 | 597,652 | -3.09(-23.53%) |
Mar 04, 2024 | 12.29 | 18.32 | 11.90 | 13.13 | 7,570,741 | +6.75(+105.80%) |