Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.740 | 4.530 | 2.710 | 3.630 | 509,077 | -0.10(-2.68%) |
Apr 29, 2024 | 5.110 | 5.260 | 3.450 | 3.730 | 521,312 | -1.37(-26.86%) |
Apr 26, 2024 | 4.610 | 5.106 | 4.530 | 5.100 | 226,460 | +0.39(+8.28%) |
Apr 25, 2024 | 4.760 | 4.878 | 4.450 | 4.710 | 143,766 | -0.07(-1.46%) |
Apr 24, 2024 | 4.590 | 4.830 | 4.250 | 4.780 | 186,688 | +0.27(+5.87%) |
Apr 23, 2024 | 4.350 | 5.080 | 4.300 | 4.515 | 507,943 | +0.18(+4.27%) |
Apr 22, 2024 | 4.000 | 4.500 | 3.840 | 4.330 | 301,779 | +0.36(+9.07%) |
Apr 19, 2024 | 3.700 | 3.970 | 3.560 | 3.970 | 158,017 | +0.27(+7.30%) |
Apr 18, 2024 | 3.530 | 3.700 | 3.300 | 3.700 | 149,828 | +0.04(+1.09%) |
Apr 17, 2024 | 3.710 | 3.980 | 3.402 | 3.660 | 113,744 | -0.16(-4.19%) |
Apr 16, 2024 | 3.140 | 4.080 | 3.110 | 3.820 | 632,703 | +0.74(+24.03%) |
Apr 15, 2024 | 2.850 | 3.090 | 2.710 | 3.080 | 242,731 | +0.13(+4.41%) |
Apr 12, 2024 | 3.050 | 3.100 | 2.815 | 2.950 | 128,246 | -0.07(-2.32%) |
Apr 11, 2024 | 2.850 | 3.050 | 2.800 | 3.020 | 201,469 | +0.19(+6.71%) |
Apr 10, 2024 | 2.940 | 2.980 | 2.820 | 2.830 | 82,583 | -0.15(-5.03%) |
Apr 09, 2024 | 2.520 | 3.065 | 2.490 | 2.980 | 396,825 | +0.46(+18.25%) |
Apr 08, 2024 | 2.540 | 2.588 | 2.400 | 2.520 | 70,735 | +0.02(+0.80%) |
Apr 05, 2024 | 2.410 | 2.550 | 2.300 | 2.500 | 54,554 | +0.14(+5.93%) |
Apr 04, 2024 | 2.590 | 2.640 | 2.350 | 2.360 | 140,729 | -0.22(-8.66%) |
Apr 03, 2024 | 2.512 | 2.640 | 2.320 | 2.584 | 75,485 | +0.02(+0.93%) |
Apr 02, 2024 | 2.550 | 2.585 | 2.520 | 2.560 | 50,780 | -0.02(-0.78%) |
Apr 01, 2024 | 2.560 | 2.680 | 2.520 | 2.580 | 29,458 | -0.05(-1.90%) |
Mar 28, 2024 | 2.530 | 2.720 | 2.460 | 2.630 | 107,818 | +0.11(+4.27%) |
Mar 27, 2024 | 2.530 | 2.550 | 2.420 | 2.522 | 20,575 | +0.12(+5.10%) |
Mar 26, 2024 | 2.570 | 2.699 | 2.350 | 2.400 | 102,245 | -0.19(-7.34%) |
Mar 25, 2024 | 2.550 | 2.670 | 2.300 | 2.590 | 184,883 | +0.00(+0.00%) |
Mar 22, 2024 | 2.630 | 2.800 | 2.570 | 2.590 | 115,808 | -0.10(-3.72%) |
Mar 21, 2024 | 2.580 | 2.848 | 2.560 | 2.690 | 183,486 | +0.11(+4.26%) |
Mar 20, 2024 | 2.620 | 2.760 | 2.400 | 2.580 | 122,669 | -0.10(-3.73%) |
Mar 19, 2024 | 2.750 | 2.930 | 2.680 | 2.680 | 156,293 | -0.13(-4.63%) |
Mar 18, 2024 | 2.750 | 3.200 | 2.672 | 2.810 | 260,298 | -0.07(-2.43%) |
Mar 15, 2024 | 2.770 | 2.950 | 2.630 | 2.880 | 224,376 | +0.00(+0.00%) |
Mar 14, 2024 | 2.720 | 2.990 | 2.670 | 2.880 | 269,707 | +0.19(+7.06%) |
Mar 13, 2024 | 2.570 | 2.730 | 2.510 | 2.690 | 217,423 | +0.15(+5.91%) |
Mar 12, 2024 | 2.660 | 2.770 | 2.300 | 2.540 | 106,208 | -0.12(-4.51%) |
Mar 11, 2024 | 2.810 | 2.830 | 2.570 | 2.660 | 188,725 | -0.17(-6.01%) |
Mar 08, 2024 | 2.660 | 2.965 | 2.630 | 2.830 | 200,707 | +0.20(+7.60%) |
Mar 07, 2024 | 2.420 | 3.087 | 2.420 | 2.630 | 463,686 | +0.14(+5.62%) |
Mar 06, 2024 | 2.370 | 2.790 | 2.050 | 2.490 | 576,198 | -0.01(-0.40%) |
Mar 05, 2024 | 1.690 | 2.920 | 1.630 | 2.500 | 1,763,455 | +0.87(+53.37%) |
Mar 04, 2024 | 1.640 | 1.870 | 1.510 | 1.630 | 503,447 | +0.03(+2.19%) |
Mar 01, 2024 | 1.090 | 1.650 | 1.040 | 1.595 | 1,204,085 | +0.50(+46.33%) |
Feb 29, 2024 | 1.020 | 1.090 | 0.9600 | 1.090 | 231,161 | +0.05(+4.81%) |
Feb 28, 2024 | 1.030 | 1.090 | 0.9806 | 1.040 | 93,345 | +0.02(+1.96%) |
Feb 27, 2024 | 1.050 | 1.100 | 0.9976 | 1.020 | 347,378 | -0.05(-4.67%) |
Feb 26, 2024 | 1.000 | 1.070 | 0.9960 | 1.070 | 148,727 | +0.04(+3.88%) |
Feb 23, 2024 | 0.9400 | 1.069 | 0.9400 | 1.030 | 191,690 | +0.10(+11.02%) |
Feb 22, 2024 | 0.9300 | 0.9300 | 0.8120 | 0.9278 | 76,384 | +0.02(+1.96%) |
Feb 21, 2024 | 0.9200 | 0.9300 | 0.7800 | 0.9100 | 256,738 | -0.05(-4.81%) |
Feb 20, 2024 | 0.9600 | 1.000 | 0.9100 | 0.9560 | 164,459 | -0.06(-6.27%) |
Feb 16, 2024 | 1.100 | 1.100 | 0.9400 | 1.020 | 200,833 | -0.10(-8.93%) |
Feb 15, 2024 | 1.050 | 1.180 | 1.010 | 1.120 | 239,222 | -0.04(-3.45%) |
Feb 14, 2024 | 0.9500 | 1.260 | 0.9240 | 1.160 | 1,139,471 | +0.16(+16.00%) |
Feb 13, 2024 | 0.6500 | 1.170 | 0.6399 | 1.000 | 3,395,573 | +0.33(+50.13%) |
Feb 12, 2024 | 0.6205 | 1.170 | 0.6039 | 0.6661 | 2,130,033 | +0.06(+10.30%) |
Feb 09, 2024 | 0.6200 | 0.6350 | 0.6000 | 0.6039 | 113,866 | -0.01(-1.00%) |
Feb 08, 2024 | 0.5800 | 0.6475 | 0.5800 | 0.6100 | 76,138 | +0.01(+1.58%) |
Feb 07, 2024 | 0.6000 | 0.6485 | 0.5900 | 0.6005 | 66,880 | -0.01(-1.72%) |
Feb 06, 2024 | 0.6398 | 0.6450 | 0.6000 | 0.6110 | 49,988 | +0.01(+1.83%) |
Feb 05, 2024 | 0.6400 | 0.6660 | 0.5600 | 0.6000 | 101,968 | +0.02(+2.83%) |
Feb 02, 2024 | 0.5873 | 0.6300 | 0.5400 | 0.5835 | 72,587 | +0.02(+3.62%) |