Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.210 | 3.590 | 2.790 | 2.930 | 670,221 | -0.28(-8.72%) |
Apr 29, 2024 | 3.070 | 3.480 | 2.920 | 3.210 | 973,920 | +0.27(+9.18%) |
Apr 26, 2024 | 2.700 | 3.000 | 2.651 | 2.940 | 450,546 | +0.26(+9.70%) |
Apr 25, 2024 | 2.610 | 2.750 | 2.610 | 2.680 | 166,189 | -0.01(-0.37%) |
Apr 24, 2024 | 2.450 | 2.730 | 2.391 | 2.690 | 397,706 | +0.23(+9.35%) |
Apr 23, 2024 | 2.160 | 2.500 | 2.160 | 2.460 | 237,134 | +0.20(+8.85%) |
Apr 22, 2024 | 2.130 | 2.320 | 2.080 | 2.260 | 111,168 | +0.11(+5.12%) |
Apr 19, 2024 | 1.950 | 2.150 | 1.940 | 2.150 | 104,725 | +0.19(+9.69%) |
Apr 18, 2024 | 1.980 | 2.030 | 1.920 | 1.960 | 67,590 | -0.02(-1.01%) |
Apr 17, 2024 | 2.090 | 2.111 | 1.980 | 1.980 | 62,070 | -0.08(-3.88%) |
Apr 16, 2024 | 2.020 | 2.095 | 1.851 | 2.060 | 111,353 | +0.02(+0.98%) |
Apr 15, 2024 | 2.230 | 2.230 | 1.980 | 2.040 | 206,571 | -0.17(-7.48%) |
Apr 12, 2024 | 2.470 | 2.470 | 2.190 | 2.205 | 178,852 | -0.23(-9.26%) |
Apr 11, 2024 | 2.470 | 2.490 | 2.300 | 2.430 | 182,845 | -0.03(-1.22%) |
Apr 10, 2024 | 2.570 | 2.570 | 2.360 | 2.460 | 190,831 | -0.11(-4.28%) |
Apr 09, 2024 | 2.520 | 2.620 | 2.500 | 2.570 | 424,990 | +0.08(+3.21%) |
Apr 08, 2024 | 2.350 | 2.520 | 2.310 | 2.490 | 256,664 | +0.14(+5.96%) |
Apr 05, 2024 | 2.270 | 2.380 | 2.220 | 2.350 | 116,849 | +0.15(+6.82%) |
Apr 04, 2024 | 2.340 | 2.400 | 2.200 | 2.200 | 127,304 | -0.12(-5.17%) |
Apr 03, 2024 | 2.280 | 2.450 | 2.280 | 2.320 | 86,711 | -0.03(-1.28%) |
Apr 02, 2024 | 2.470 | 2.650 | 2.260 | 2.350 | 298,830 | -0.13(-5.24%) |
Apr 01, 2024 | 2.210 | 2.530 | 2.172 | 2.480 | 503,187 | +0.28(+12.73%) |
Mar 28, 2024 | 2.510 | 2.510 | 2.150 | 2.200 | 356,709 | -0.28(-11.29%) |
Mar 27, 2024 | 2.580 | 2.600 | 2.360 | 2.480 | 306,430 | +0.04(+1.64%) |
Mar 26, 2024 | 2.580 | 2.790 | 2.370 | 2.440 | 586,246 | -0.11(-4.31%) |
Mar 25, 2024 | 2.220 | 3.070 | 2.120 | 2.550 | 4,370,490 | +0.44(+20.85%) |
Mar 22, 2024 | 1.960 | 2.460 | 1.710 | 2.110 | 1,123,688 | +0.17(+8.76%) |
Mar 21, 2024 | 1.660 | 1.950 | 1.640 | 1.940 | 511,143 | +0.29(+17.58%) |
Mar 20, 2024 | 1.700 | 1.720 | 1.630 | 1.650 | 208,810 | -0.04(-2.37%) |
Mar 19, 2024 | 1.500 | 1.740 | 1.500 | 1.690 | 428,232 | +0.19(+12.67%) |
Mar 18, 2024 | 1.520 | 1.565 | 1.460 | 1.500 | 564,721 | +0.11(+7.91%) |
Mar 15, 2024 | 1.340 | 1.490 | 1.310 | 1.390 | 375,977 | +0.08(+6.11%) |
Mar 14, 2024 | 1.320 | 1.377 | 1.290 | 1.310 | 77,444 | -0.03(-2.25%) |
Mar 13, 2024 | 1.330 | 1.350 | 1.290 | 1.340 | 71,568 | +0.03(+2.30%) |
Mar 12, 2024 | 1.300 | 1.350 | 1.270 | 1.310 | 151,541 | +0.01(+0.93%) |
Mar 11, 2024 | 1.320 | 1.387 | 1.280 | 1.298 | 122,192 | -0.03(-2.41%) |
Mar 08, 2024 | 1.490 | 1.490 | 1.320 | 1.330 | 352,873 | -0.07(-5.00%) |
Mar 07, 2024 | 1.380 | 1.500 | 1.360 | 1.400 | 318,508 | -0.07(-4.76%) |
Mar 06, 2024 | 1.620 | 1.700 | 1.400 | 1.470 | 2,195,916 | -0.01(-0.68%) |
Mar 05, 2024 | 1.400 | 1.550 | 1.395 | 1.480 | 133,583 | +0.03(+2.07%) |
Mar 04, 2024 | 1.390 | 1.450 | 1.360 | 1.450 | 74,996 | +0.05(+3.94%) |
Mar 01, 2024 | 1.310 | 1.400 | 1.310 | 1.395 | 114,989 | +0.08(+6.49%) |
Feb 29, 2024 | 1.350 | 1.400 | 1.240 | 1.310 | 157,733 | -0.07(-5.07%) |
Feb 28, 2024 | 1.340 | 1.410 | 1.340 | 1.380 | 58,092 | +0.02(+1.47%) |
Feb 27, 2024 | 1.360 | 1.420 | 1.310 | 1.360 | 129,204 | -0.01(-0.73%) |
Feb 26, 2024 | 1.360 | 1.400 | 1.350 | 1.370 | 203,113 | -0.01(-0.72%) |
Feb 23, 2024 | 1.410 | 1.460 | 1.350 | 1.380 | 190,639 | -0.09(-6.12%) |
Feb 22, 2024 | 1.560 | 1.640 | 1.340 | 1.470 | 748,010 | +0.02(+1.38%) |
Feb 21, 2024 | 1.410 | 1.460 | 1.380 | 1.450 | 107,902 | +0.03(+2.11%) |
Feb 20, 2024 | 1.530 | 1.550 | 1.400 | 1.420 | 123,266 | -0.14(-8.97%) |
Feb 16, 2024 | 1.550 | 1.580 | 1.500 | 1.560 | 83,364 | -0.01(-0.64%) |
Feb 15, 2024 | 1.580 | 1.600 | 1.550 | 1.570 | 91,942 | -0.03(-1.88%) |
Feb 14, 2024 | 1.510 | 1.600 | 1.510 | 1.600 | 144,494 | +0.06(+3.56%) |
Feb 13, 2024 | 1.540 | 1.630 | 1.480 | 1.545 | 343,980 | +0.01(+0.98%) |
Feb 12, 2024 | 1.420 | 1.550 | 1.420 | 1.530 | 129,255 | +0.05(+3.38%) |
Feb 09, 2024 | 1.420 | 1.490 | 1.420 | 1.480 | 246,967 | +0.05(+3.50%) |
Feb 08, 2024 | 1.420 | 1.460 | 1.400 | 1.430 | 102,364 | +0.01(+0.70%) |
Feb 07, 2024 | 1.470 | 1.470 | 1.420 | 1.420 | 86,097 | -0.05(-3.40%) |
Feb 06, 2024 | 1.450 | 1.470 | 1.390 | 1.470 | 72,936 | +0.03(+2.08%) |
Feb 05, 2024 | 1.480 | 1.505 | 1.420 | 1.440 | 78,195 | -0.02(-1.37%) |
Feb 02, 2024 | 1.530 | 1.540 | 1.400 | 1.460 | 102,644 | -0.09(-5.81%) |