Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.570 | 3.690 | 2.320 | 3.600 | 9,409,257 | +1.36(+60.71%) |
Apr 23, 2024 | 1.710 | 2.500 | 1.600 | 2.240 | 6,066,167 | +0.68(+43.59%) |
Apr 22, 2024 | 1.690 | 1.690 | 1.560 | 1.560 | 13,616 | -0.06(-3.70%) |
Apr 19, 2024 | 1.670 | 1.700 | 1.460 | 1.620 | 78,939 | -0.08(-4.71%) |
Apr 18, 2024 | 1.630 | 1.720 | 1.580 | 1.700 | 31,136 | +0.13(+8.28%) |
Apr 17, 2024 | 1.590 | 1.750 | 1.560 | 1.570 | 43,876 | -0.04(-2.48%) |
Apr 16, 2024 | 1.560 | 1.650 | 1.554 | 1.610 | 23,811 | +0.04(+2.55%) |
Apr 15, 2024 | 1.740 | 1.785 | 1.570 | 1.570 | 44,115 | -0.20(-11.30%) |
Apr 12, 2024 | 1.780 | 1.820 | 1.710 | 1.770 | 35,754 | -0.02(-1.12%) |
Apr 11, 2024 | 1.760 | 2.000 | 1.720 | 1.790 | 32,077 | +0.02(+1.13%) |
Apr 10, 2024 | 1.800 | 1.800 | 1.710 | 1.770 | 17,421 | -0.03(-1.67%) |
Apr 09, 2024 | 1.860 | 1.880 | 1.780 | 1.800 | 44,118 | -0.03(-1.64%) |
Apr 08, 2024 | 1.820 | 1.880 | 1.740 | 1.830 | 32,515 | +0.01(+0.55%) |
Apr 05, 2024 | 1.700 | 1.850 | 1.690 | 1.820 | 76,912 | +0.12(+7.06%) |
Apr 04, 2024 | 1.680 | 1.740 | 1.680 | 1.700 | 34,023 | +0.00(+0.00%) |
Apr 03, 2024 | 1.800 | 1.800 | 1.680 | 1.700 | 38,013 | -0.08(-4.49%) |
Apr 02, 2024 | 1.830 | 1.870 | 1.780 | 1.780 | 15,820 | -0.09(-4.81%) |
Apr 01, 2024 | 1.940 | 1.940 | 1.780 | 1.870 | 52,295 | +0.03(+1.63%) |
Mar 28, 2024 | 1.900 | 1.900 | 1.800 | 1.840 | 49,067 | -0.02(-1.08%) |
Mar 27, 2024 | 1.920 | 1.950 | 1.850 | 1.860 | 49,259 | -0.03(-1.59%) |
Mar 26, 2024 | 1.900 | 2.005 | 1.870 | 1.890 | 62,336 | -0.04(-2.07%) |
Mar 25, 2024 | 2.350 | 2.350 | 1.900 | 1.930 | 203,556 | -0.32(-14.22%) |
Mar 22, 2024 | 2.220 | 2.300 | 2.010 | 2.250 | 176,139 | -0.05(-2.17%) |
Mar 21, 2024 | 1.860 | 2.470 | 1.860 | 2.300 | 637,482 | +0.39(+20.42%) |
Mar 20, 2024 | 1.920 | 1.936 | 1.840 | 1.910 | 33,531 | +0.02(+1.06%) |
Mar 19, 2024 | 1.950 | 1.979 | 1.860 | 1.890 | 51,474 | -0.05(-2.58%) |
Mar 18, 2024 | 1.990 | 2.060 | 1.880 | 1.940 | 102,960 | -0.26(-11.82%) |
Mar 15, 2024 | 1.560 | 2.200 | 1.550 | 2.200 | 420,781 | +0.61(+38.36%) |
Mar 14, 2024 | 1.740 | 1.745 | 1.580 | 1.590 | 402,074 | -0.17(-9.66%) |
Mar 13, 2024 | 1.960 | 1.970 | 1.760 | 1.760 | 92,011 | -0.17(-8.81%) |
Mar 12, 2024 | 1.980 | 2.016 | 1.840 | 1.930 | 356,499 | -0.04(-2.03%) |
Mar 11, 2024 | 1.940 | 2.060 | 1.850 | 1.970 | 268,008 | +0.01(+0.51%) |
Mar 08, 2024 | 2.250 | 2.250 | 1.910 | 1.960 | 342,513 | +0.01(+0.51%) |
Mar 07, 2024 | 2.140 | 2.140 | 1.800 | 1.950 | 324,674 | -0.36(-15.58%) |
Mar 06, 2024 | 2.170 | 2.350 | 2.100 | 2.310 | 514,569 | -0.09(-3.75%) |
Mar 05, 2024 | 2.110 | 2.590 | 2.082 | 2.400 | 923,931 | +0.04(+1.69%) |
Mar 04, 2024 | 2.390 | 2.430 | 1.920 | 2.360 | 1,760,579 | -0.20(-7.81%) |
Mar 01, 2024 | 1.700 | 3.830 | 1.450 | 2.560 | 74,528,568 | +1.26(+96.92%) |
Feb 29, 2024 | 1.470 | 1.490 | 1.290 | 1.300 | 81,701 | -0.15(-10.34%) |
Feb 28, 2024 | 1.170 | 1.580 | 1.080 | 1.450 | 524,306 | +0.38(+35.51%) |
Feb 27, 2024 | 1.050 | 1.130 | 1.040 | 1.070 | 72,782 | -0.01(-0.93%) |
Feb 26, 2024 | 1.090 | 1.090 | 1.010 | 1.080 | 55,279 | +0.02(+1.89%) |
Feb 23, 2024 | 1.050 | 1.120 | 1.010 | 1.060 | 96,000 | -0.05(-4.50%) |
Feb 22, 2024 | 1.360 | 1.420 | 1.000 | 1.110 | 431,118 | -0.29(-20.71%) |
Feb 21, 2024 | 1.290 | 1.450 | 1.269 | 1.400 | 76,575 | +0.10(+7.69%) |
Feb 20, 2024 | 1.290 | 1.370 | 1.270 | 1.300 | 29,189 | -0.07(-5.45%) |
Feb 16, 2024 | 1.260 | 1.405 | 1.251 | 1.375 | 26,673 | +0.03(+2.61%) |
Feb 15, 2024 | 1.470 | 1.700 | 1.051 | 1.340 | 380,447 | -0.12(-8.22%) |
Feb 14, 2024 | 1.590 | 1.617 | 1.460 | 1.460 | 11,868 | -0.08(-5.19%) |
Feb 13, 2024 | 1.660 | 1.660 | 1.450 | 1.540 | 31,494 | -0.14(-8.33%) |
Feb 12, 2024 | 1.750 | 1.790 | 1.658 | 1.680 | 18,277 | -0.07(-4.00%) |
Feb 09, 2024 | 1.830 | 1.920 | 1.670 | 1.750 | 28,747 | +0.01(+0.57%) |
Feb 08, 2024 | 1.590 | 1.960 | 1.590 | 1.740 | 82,394 | +0.15(+9.43%) |
Feb 07, 2024 | 1.460 | 1.628 | 1.460 | 1.590 | 13,728 | +0.13(+8.90%) |
Feb 06, 2024 | 1.420 | 1.600 | 1.420 | 1.460 | 24,613 | +0.04(+2.82%) |
Feb 05, 2024 | 1.390 | 1.500 | 1.390 | 1.420 | 40,992 | -0.07(-4.70%) |
Feb 02, 2024 | 1.400 | 1.500 | 1.360 | 1.490 | 26,700 | +0.00(+0.07%) |