Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.170 | 2.329 | 2.090 | 2.210 | 23,048 | +0.09(+4.25%) |
Apr 25, 2024 | 2.240 | 2.240 | 2.110 | 2.120 | 8,620 | -0.09(-4.07%) |
Apr 24, 2024 | 2.270 | 2.320 | 2.130 | 2.210 | 19,677 | -0.10(-4.33%) |
Apr 23, 2024 | 2.210 | 2.500 | 2.180 | 2.310 | 30,298 | +0.15(+6.80%) |
Apr 22, 2024 | 2.290 | 2.380 | 2.120 | 2.163 | 19,446 | +0.03(+1.55%) |
Apr 19, 2024 | 2.230 | 2.500 | 2.090 | 2.130 | 38,192 | -0.09(-4.03%) |
Apr 18, 2024 | 2.270 | 2.270 | 2.180 | 2.219 | 17,492 | +0.01(+0.43%) |
Apr 17, 2024 | 2.350 | 2.542 | 2.200 | 2.210 | 20,730 | -0.09(-3.91%) |
Apr 16, 2024 | 2.390 | 2.450 | 2.270 | 2.300 | 20,368 | -0.05(-2.13%) |
Apr 15, 2024 | 2.770 | 2.770 | 2.350 | 2.350 | 32,879 | -0.33(-12.31%) |
Apr 12, 2024 | 2.780 | 2.870 | 2.650 | 2.680 | 20,689 | -0.10(-3.60%) |
Apr 11, 2024 | 2.810 | 2.912 | 2.740 | 2.780 | 16,326 | -0.10(-3.47%) |
Apr 10, 2024 | 3.030 | 3.030 | 2.730 | 2.880 | 49,870 | -0.19(-6.19%) |
Apr 09, 2024 | 3.030 | 3.230 | 2.910 | 3.070 | 125,928 | +0.11(+3.72%) |
Apr 08, 2024 | 3.110 | 3.240 | 2.940 | 2.960 | 21,451 | -0.04(-1.33%) |
Apr 05, 2024 | 2.990 | 3.179 | 2.970 | 3.000 | 17,583 | +0.01(+0.33%) |
Apr 04, 2024 | 3.150 | 3.180 | 2.960 | 2.990 | 44,470 | -0.12(-3.86%) |
Apr 03, 2024 | 2.890 | 3.270 | 2.890 | 3.110 | 97,698 | +0.27(+9.51%) |
Apr 02, 2024 | 2.800 | 3.000 | 2.721 | 2.840 | 56,496 | -0.13(-4.38%) |
Apr 01, 2024 | 3.000 | 3.010 | 2.840 | 2.970 | 47,187 | -0.01(-0.34%) |
Mar 28, 2024 | 2.760 | 3.015 | 2.725 | 2.980 | 30,047 | +0.27(+9.96%) |
Mar 27, 2024 | 2.850 | 2.900 | 2.500 | 2.710 | 50,338 | -0.03(-1.09%) |
Mar 26, 2024 | 3.010 | 3.010 | 2.700 | 2.740 | 56,352 | -0.26(-8.67%) |
Mar 25, 2024 | 3.170 | 3.270 | 2.933 | 3.000 | 76,323 | -0.06(-1.96%) |
Mar 22, 2024 | 3.000 | 3.090 | 2.933 | 3.060 | 25,885 | +0.04(+1.32%) |
Mar 21, 2024 | 3.070 | 3.150 | 2.930 | 3.020 | 41,702 | +0.04(+1.34%) |
Mar 20, 2024 | 3.240 | 3.339 | 2.800 | 2.980 | 102,823 | -0.40(-11.83%) |
Mar 19, 2024 | 3.990 | 3.990 | 3.230 | 3.380 | 204,021 | -0.71(-17.36%) |
Mar 18, 2024 | 4.140 | 4.480 | 4.000 | 4.090 | 54,335 | +0.05(+1.24%) |
Mar 15, 2024 | 4.190 | 4.280 | 4.030 | 4.040 | 37,784 | -0.12(-2.88%) |
Mar 14, 2024 | 4.250 | 4.250 | 4.030 | 4.160 | 33,874 | -0.03(-0.72%) |
Mar 13, 2024 | 4.350 | 4.350 | 4.020 | 4.190 | 53,263 | -0.02(-0.48%) |
Mar 12, 2024 | 4.630 | 4.630 | 4.150 | 4.210 | 115,903 | -0.49(-10.43%) |
Mar 11, 2024 | 4.230 | 5.048 | 4.230 | 4.700 | 295,006 | +0.47(+11.11%) |
Mar 08, 2024 | 4.250 | 4.425 | 4.060 | 4.230 | 38,325 | -0.02(-0.47%) |
Mar 07, 2024 | 4.200 | 4.340 | 4.030 | 4.250 | 62,666 | -0.13(-2.97%) |
Mar 06, 2024 | 5.120 | 5.410 | 4.310 | 4.380 | 438,515 | +0.26(+6.31%) |
Mar 05, 2024 | 4.250 | 4.250 | 3.880 | 4.120 | 34,800 | -0.12(-2.83%) |
Mar 04, 2024 | 4.450 | 4.660 | 4.240 | 4.240 | 33,628 | -0.24(-5.36%) |
Mar 01, 2024 | 4.280 | 4.650 | 4.280 | 4.480 | 78,567 | +0.18(+4.19%) |
Feb 29, 2024 | 4.080 | 4.380 | 4.080 | 4.300 | 26,181 | +0.13(+3.12%) |
Feb 28, 2024 | 4.183 | 4.250 | 4.110 | 4.170 | 15,918 | -0.03(-0.71%) |
Feb 27, 2024 | 4.460 | 4.481 | 4.200 | 4.200 | 12,262 | -0.21(-4.76%) |
Feb 26, 2024 | 4.310 | 4.470 | 4.210 | 4.410 | 11,081 | +0.05(+1.15%) |
Feb 23, 2024 | 4.390 | 4.400 | 4.190 | 4.360 | 12,965 | -0.04(-0.91%) |
Feb 22, 2024 | 4.490 | 4.590 | 4.280 | 4.400 | 15,309 | -0.09(-2.00%) |
Feb 21, 2024 | 4.240 | 4.640 | 4.100 | 4.490 | 33,194 | +0.20(+4.66%) |
Feb 20, 2024 | 4.330 | 4.380 | 4.010 | 4.290 | 25,526 | -0.11(-2.50%) |
Feb 16, 2024 | 4.330 | 4.417 | 4.131 | 4.400 | 26,436 | +0.02(+0.46%) |
Feb 15, 2024 | 4.460 | 4.670 | 4.380 | 4.380 | 41,331 | -0.27(-5.81%) |
Feb 14, 2024 | 4.870 | 4.995 | 4.520 | 4.650 | 43,608 | -0.22(-4.52%) |
Feb 13, 2024 | 4.650 | 4.870 | 4.613 | 4.870 | 25,314 | -0.03(-0.61%) |
Feb 12, 2024 | 4.370 | 4.955 | 4.370 | 4.900 | 78,440 | +0.32(+6.99%) |
Feb 09, 2024 | 4.410 | 4.700 | 4.070 | 4.580 | 123,233 | +0.17(+3.85%) |
Feb 08, 2024 | 5.250 | 5.290 | 4.350 | 4.410 | 163,334 | -0.92(-17.26%) |
Feb 07, 2024 | 5.780 | 5.800 | 5.320 | 5.330 | 132,247 | -0.67(-11.17%) |
Feb 06, 2024 | 6.140 | 6.490 | 5.900 | 6.000 | 135,817 | -0.70(-10.45%) |
Feb 05, 2024 | 7.910 | 7.990 | 5.460 | 6.700 | 1,569,766 | +0.79(+13.37%) |
Feb 02, 2024 | 5.640 | 6.473 | 5.150 | 5.910 | 159,996 | +5.73(+3120.71%) |