Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.570 | 2.650 | 2.400 | 2.617 | 72,436 | +0.04(+1.43%) |
Apr 29, 2024 | 2.480 | 2.580 | 2.390 | 2.580 | 87,776 | +0.19(+7.95%) |
Apr 26, 2024 | 2.340 | 2.500 | 2.340 | 2.390 | 84,162 | +0.00(+0.09%) |
Apr 25, 2024 | 2.420 | 2.420 | 2.300 | 2.388 | 59,686 | +0.10(+4.37%) |
Apr 24, 2024 | 2.490 | 2.580 | 2.150 | 2.288 | 203,042 | -0.35(-13.29%) |
Apr 23, 2024 | 2.680 | 2.740 | 2.580 | 2.639 | 74,684 | -0.08(-3.00%) |
Apr 22, 2024 | 2.790 | 2.840 | 2.650 | 2.720 | 122,725 | -0.09(-3.20%) |
Apr 19, 2024 | 2.510 | 3.150 | 2.470 | 2.810 | 308,902 | +0.27(+10.63%) |
Apr 18, 2024 | 2.490 | 2.650 | 2.450 | 2.540 | 63,714 | +0.02(+0.79%) |
Apr 17, 2024 | 2.730 | 2.760 | 2.330 | 2.520 | 117,806 | -0.24(-8.70%) |
Apr 16, 2024 | 2.460 | 2.970 | 2.450 | 2.760 | 404,670 | +0.40(+16.95%) |
Apr 15, 2024 | 2.560 | 2.680 | 2.290 | 2.360 | 482,080 | -0.25(-9.58%) |
Apr 12, 2024 | 2.540 | 4.000 | 2.410 | 2.610 | 2,460,913 | +0.32(+14.22%) |
Apr 11, 2024 | 2.440 | 2.510 | 2.260 | 2.285 | 76,101 | -0.07(-3.18%) |
Apr 10, 2024 | 2.700 | 2.700 | 2.160 | 2.360 | 406,508 | -0.32(-11.94%) |
Apr 09, 2024 | 2.790 | 2.959 | 2.670 | 2.680 | 324,943 | -0.15(-5.30%) |
Apr 08, 2024 | 2.850 | 2.865 | 2.750 | 2.830 | 94,456 | -0.02(-0.74%) |
Apr 05, 2024 | 2.960 | 3.040 | 2.780 | 2.851 | 206,273 | -0.06(-2.03%) |
Apr 04, 2024 | 2.750 | 3.070 | 2.650 | 2.910 | 256,505 | +0.16(+5.82%) |
Apr 03, 2024 | 2.880 | 2.960 | 2.700 | 2.750 | 175,666 | -0.14(-4.84%) |
Apr 02, 2024 | 2.960 | 3.300 | 2.830 | 2.890 | 293,362 | -0.07(-2.36%) |
Apr 01, 2024 | 2.670 | 3.120 | 2.640 | 2.960 | 342,895 | +0.29(+10.86%) |
Mar 28, 2024 | 2.820 | 2.890 | 2.600 | 2.670 | 86,909 | -0.19(-6.64%) |
Mar 27, 2024 | 2.800 | 2.890 | 2.730 | 2.860 | 93,147 | +0.06(+2.14%) |
Mar 26, 2024 | 2.680 | 2.990 | 2.652 | 2.800 | 169,656 | +0.08(+2.94%) |
Mar 25, 2024 | 2.620 | 2.780 | 2.550 | 2.720 | 117,509 | +0.11(+4.21%) |
Mar 22, 2024 | 2.610 | 2.750 | 2.410 | 2.610 | 70,686 | -0.06(-2.25%) |
Mar 21, 2024 | 2.830 | 2.920 | 2.600 | 2.670 | 109,784 | -0.19(-6.64%) |
Mar 20, 2024 | 3.020 | 3.250 | 2.780 | 2.860 | 131,935 | -0.24(-7.74%) |
Mar 19, 2024 | 3.320 | 3.370 | 2.730 | 3.100 | 335,623 | -0.30(-8.82%) |
Mar 18, 2024 | 3.460 | 3.700 | 2.850 | 3.400 | 455,054 | +0.28(+8.97%) |
Mar 15, 2024 | 2.810 | 3.310 | 2.760 | 3.120 | 661,645 | +0.12(+4.00%) |
Mar 14, 2024 | 2.900 | 4.230 | 2.600 | 3.000 | 1,694,482 | -0.07(-2.28%) |
Mar 13, 2024 | 3.910 | 4.260 | 2.550 | 3.070 | 844,870 | -1.40(-31.29%) |
Mar 12, 2024 | 2.020 | 6.000 | 1.930 | 4.468 | 13,720,997 | +2.45(+121.21%) |
Mar 11, 2024 | 1.860 | 2.020 | 1.860 | 2.020 | 20,875 | +0.08(+4.12%) |
Mar 08, 2024 | 1.900 | 1.940 | 1.686 | 1.940 | 10,443 | +0.04(+2.10%) |
Mar 07, 2024 | 1.810 | 1.940 | 1.600 | 1.900 | 4,815 | -0.03(-1.55%) |
Mar 06, 2024 | 1.900 | 1.930 | 1.820 | 1.930 | 3,212 | +0.03(+1.58%) |
Mar 05, 2024 | 1.800 | 2.000 | 1.770 | 1.900 | 7,707 | -0.02(-1.05%) |
Mar 04, 2024 | 1.900 | 1.930 | 1.800 | 1.920 | 4,277 | -0.08(-4.00%) |
Mar 01, 2024 | 1.940 | 2.000 | 1.800 | 2.000 | 10,740 | +0.06(+3.09%) |
Feb 29, 2024 | 1.880 | 1.940 | 1.723 | 1.940 | 4,896 | +0.00(+0.00%) |
Feb 28, 2024 | 1.830 | 1.940 | 1.810 | 1.940 | 11,045 | +0.05(+2.92%) |
Feb 27, 2024 | 1.889 | 1.890 | 1.520 | 1.885 | 9,896 | -0.00(-0.26%) |
Feb 23, 2024 | 1.890 | 437 | +0.05(+2.72%) | |||
Feb 22, 2024 | 1.860 | 1.900 | 1.780 | 1.840 | 11,085 | -0.02(-1.25%) |
Feb 21, 2024 | 1.870 | 1.920 | 1.840 | 1.863 | 4,867 | +0.00(+0.17%) |
Feb 20, 2024 | 1.900 | 1.948 | 1.830 | 1.860 | 6,152 | -0.04(-2.10%) |
Feb 16, 2024 | 1.870 | 1.900 | 1.870 | 1.900 | 2,256 | -0.00(-0.01%) |
Feb 15, 2024 | 1.960 | 1.960 | 1.850 | 1.900 | 5,285 | -0.06(-2.81%) |
Feb 14, 2024 | 1.860 | 1.990 | 1.860 | 1.955 | 2,862 | -0.01(-0.76%) |
Feb 13, 2024 | 1.930 | 1.990 | 1.850 | 1.970 | 4,006 | -0.01(-0.51%) |
Feb 12, 2024 | 2.000 | 2.000 | 1.980 | 1.980 | 660 | -0.01(-0.49%) |
Feb 09, 2024 | 1.910 | 1.990 | 1.885 | 1.990 | 2,762 | +0.05(+2.57%) |
Feb 08, 2024 | 1.900 | 1.940 | 1.850 | 1.940 | 4,035 | -0.02(-0.94%) |
Feb 07, 2024 | 1.890 | 1.990 | 1.800 | 1.958 | 9,156 | +0.07(+3.62%) |
Feb 06, 2024 | 1.800 | 1.975 | 1.800 | 1.890 | 12,055 | -0.10(-5.03%) |
Feb 05, 2024 | 1.990 | 1.990 | 1.760 | 1.990 | 14,796 | -0.04(-1.97%) |
Feb 02, 2024 | 2.000 | 2.030 | 1.980 | 2.030 | 1,459 | -0.02(-0.98%) |