Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 2.220 | 2.299 | 2.157 | 2.270 | 82,157 | -0.04(-1.73%) |
May 09, 2024 | 2.350 | 2.600 | 2.271 | 2.310 | 204,740 | -0.01(-0.43%) |
May 08, 2024 | 2.130 | 2.496 | 2.060 | 2.320 | 325,641 | +0.21(+9.95%) |
May 07, 2024 | 2.070 | 2.180 | 2.020 | 2.110 | 248,146 | +0.04(+1.93%) |
May 06, 2024 | 1.940 | 2.200 | 1.930 | 2.070 | 262,494 | +0.07(+3.50%) |
May 03, 2024 | 2.370 | 2.520 | 1.935 | 2.000 | 566,976 | -0.49(-19.68%) |
May 02, 2024 | 2.500 | 3.150 | 2.440 | 2.490 | 1,812,311 | -0.16(-6.04%) |
May 01, 2024 | 1.900 | 4.000 | 1.890 | 2.650 | 17,539,048 | +0.53(+25.00%) |
Apr 30, 2024 | 1.930 | 2.290 | 1.740 | 2.120 | 21,323,646 | +0.76(+55.88%) |
Apr 29, 2024 | 1.320 | 1.450 | 1.300 | 1.360 | 1,432,758 | -0.15(-9.93%) |
Apr 26, 2024 | 1.550 | 1.560 | 1.460 | 1.510 | 181,642 | -0.09(-5.63%) |
Apr 25, 2024 | 1.780 | 1.987 | 1.410 | 1.600 | 3,475,639 | -0.70(-30.43%) |
Apr 24, 2024 | 1.860 | 2.350 | 1.850 | 2.300 | 462,008 | +0.51(+28.49%) |
Apr 23, 2024 | 1.710 | 1.850 | 1.680 | 1.790 | 28,374 | +0.04(+2.29%) |
Apr 22, 2024 | 1.800 | 1.930 | 1.730 | 1.750 | 25,527 | -0.03(-1.69%) |
Apr 19, 2024 | 1.890 | 1.950 | 1.772 | 1.780 | 10,391 | -0.07(-3.78%) |
Apr 18, 2024 | 1.910 | 1.960 | 1.810 | 1.850 | 37,911 | -0.11(-5.61%) |
Apr 17, 2024 | 1.670 | 2.090 | 1.670 | 1.960 | 115,079 | +0.29(+17.37%) |
Apr 16, 2024 | 1.520 | 1.720 | 1.520 | 1.670 | 48,891 | +0.10(+6.37%) |
Apr 15, 2024 | 1.760 | 1.840 | 1.570 | 1.570 | 38,778 | -0.19(-10.80%) |
Apr 12, 2024 | 1.910 | 1.910 | 1.760 | 1.760 | 29,512 | -0.18(-9.28%) |
Apr 11, 2024 | 2.000 | 2.050 | 1.910 | 1.940 | 24,158 | -0.11(-5.37%) |
Apr 10, 2024 | 2.090 | 2.110 | 1.950 | 2.050 | 38,282 | -0.06(-2.84%) |
Apr 09, 2024 | 2.070 | 2.130 | 2.070 | 2.110 | 5,730 | +0.00(+0.00%) |
Apr 08, 2024 | 2.050 | 2.140 | 2.050 | 2.110 | 24,922 | +0.01(+0.48%) |
Apr 05, 2024 | 2.210 | 2.210 | 2.030 | 2.100 | 17,941 | -0.09(-4.23%) |
Apr 04, 2024 | 2.130 | 2.193 | 2.120 | 2.193 | 3,795 | +0.00(+0.12%) |
Apr 03, 2024 | 2.150 | 2.220 | 2.071 | 2.190 | 21,570 | +0.07(+3.30%) |
Apr 02, 2024 | 2.000 | 2.149 | 2.000 | 2.120 | 20,139 | +0.07(+3.41%) |
Apr 01, 2024 | 2.200 | 2.231 | 2.010 | 2.050 | 22,065 | -0.06(-2.84%) |
Mar 28, 2024 | 1.990 | 2.140 | 1.990 | 2.110 | 46,138 | +0.15(+7.65%) |
Mar 27, 2024 | 2.090 | 2.090 | 1.940 | 1.960 | 14,688 | +0.04(+2.08%) |
Mar 26, 2024 | 2.110 | 2.180 | 1.820 | 1.920 | 107,917 | -0.22(-10.28%) |
Mar 25, 2024 | 2.140 | 2.220 | 2.058 | 2.140 | 58,529 | -0.05(-2.19%) |
Mar 22, 2024 | 2.090 | 2.230 | 2.070 | 2.188 | 36,905 | +0.01(+0.37%) |
Mar 21, 2024 | 2.270 | 2.298 | 2.080 | 2.180 | 20,093 | -0.07(-3.11%) |
Mar 20, 2024 | 2.310 | 2.310 | 2.160 | 2.250 | 49,199 | -0.10(-4.26%) |
Mar 19, 2024 | 2.540 | 2.540 | 2.329 | 2.350 | 39,514 | -0.16(-6.37%) |
Mar 18, 2024 | 2.490 | 2.590 | 2.400 | 2.510 | 19,514 | +0.08(+3.29%) |
Mar 15, 2024 | 2.510 | 2.579 | 2.370 | 2.430 | 25,559 | -0.07(-2.64%) |
Mar 14, 2024 | 2.537 | 2.605 | 2.465 | 2.496 | 12,976 | -0.09(-3.63%) |
Mar 13, 2024 | 2.470 | 2.684 | 2.470 | 2.590 | 16,190 | +0.11(+4.40%) |
Mar 12, 2024 | 2.480 | 2.590 | 2.470 | 2.481 | 15,437 | -0.04(-1.55%) |
Mar 11, 2024 | 2.700 | 2.730 | 2.500 | 2.520 | 33,963 | -0.12(-4.55%) |
Mar 08, 2024 | 2.540 | 2.690 | 2.490 | 2.640 | 42,542 | +0.15(+6.02%) |
Mar 07, 2024 | 2.660 | 2.660 | 2.380 | 2.490 | 54,004 | +0.12(+5.06%) |
Mar 06, 2024 | 2.790 | 2.790 | 2.300 | 2.370 | 67,391 | -0.22(-8.49%) |
Mar 05, 2024 | 2.680 | 2.720 | 2.550 | 2.590 | 25,524 | -0.11(-4.07%) |
Mar 04, 2024 | 2.930 | 3.020 | 2.640 | 2.700 | 51,627 | -0.20(-6.90%) |