Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.070 | 2.110 | 2.010 | 2.010 | 32,136 | +0.00(+0.00%) |
Apr 29, 2024 | 1.970 | 2.060 | 1.920 | 2.010 | 88,130 | +0.09(+4.69%) |
Apr 26, 2024 | 1.890 | 1.940 | 1.860 | 1.920 | 43,639 | +0.07(+3.78%) |
Apr 25, 2024 | 1.890 | 1.900 | 1.830 | 1.850 | 33,116 | +0.02(+1.09%) |
Apr 24, 2024 | 1.780 | 1.900 | 1.780 | 1.830 | 32,384 | +0.03(+1.67%) |
Apr 23, 2024 | 1.850 | 1.900 | 1.760 | 1.800 | 47,872 | -0.11(-5.76%) |
Apr 22, 2024 | 2.140 | 2.240 | 1.850 | 1.910 | 73,790 | -0.08(-4.02%) |
Apr 19, 2024 | 1.930 | 2.000 | 1.810 | 1.990 | 106,718 | -0.05(-2.45%) |
Apr 18, 2024 | 2.110 | 2.239 | 1.930 | 2.040 | 124,245 | -0.13(-5.99%) |
Apr 17, 2024 | 2.220 | 2.318 | 2.135 | 2.170 | 89,421 | -0.19(-8.05%) |
Apr 16, 2024 | 2.130 | 2.500 | 2.130 | 2.360 | 71,077 | -0.03(-1.26%) |
Apr 15, 2024 | 2.280 | 2.450 | 2.140 | 2.390 | 206,229 | +0.05(+2.14%) |
Apr 12, 2024 | 2.370 | 2.440 | 2.280 | 2.340 | 72,183 | -0.03(-1.27%) |
Apr 11, 2024 | 2.250 | 2.400 | 2.250 | 2.370 | 123,939 | +0.14(+6.28%) |
Apr 10, 2024 | 2.270 | 2.450 | 2.080 | 2.230 | 112,162 | -0.07(-3.04%) |
Apr 09, 2024 | 2.250 | 2.460 | 2.180 | 2.300 | 152,916 | -0.03(-1.29%) |
Apr 08, 2024 | 2.280 | 2.570 | 2.235 | 2.330 | 516,353 | -0.10(-4.12%) |
Apr 05, 2024 | 3.070 | 3.090 | 2.300 | 2.430 | 1,359,048 | -0.65(-21.10%) |
Apr 04, 2024 | 2.220 | 3.950 | 2.130 | 3.080 | 59,217,984 | +1.35(+78.03%) |
Apr 03, 2024 | 2.060 | 2.080 | 1.700 | 1.730 | 15,961 | -0.19(-9.90%) |
Apr 02, 2024 | 1.750 | 1.920 | 1.750 | 1.920 | 16,969 | +0.22(+12.94%) |
Apr 01, 2024 | 1.760 | 1.810 | 1.560 | 1.700 | 19,417 | -0.05(-2.86%) |
Mar 28, 2024 | 1.870 | 1.870 | 1.750 | 1.750 | 11,123 | -0.01(-0.57%) |
Mar 27, 2024 | 1.870 | 1.877 | 1.720 | 1.760 | 20,255 | -0.11(-5.88%) |
Mar 26, 2024 | 1.720 | 1.890 | 1.717 | 1.870 | 19,043 | +0.19(+11.31%) |
Mar 25, 2024 | 1.940 | 1.940 | 1.630 | 1.680 | 49,007 | -0.17(-9.19%) |
Mar 22, 2024 | 1.980 | 1.980 | 1.825 | 1.850 | 37,911 | -0.16(-7.96%) |
Mar 21, 2024 | 2.600 | 2.600 | 1.950 | 2.010 | 80,172 | -0.09(-4.29%) |
Mar 20, 2024 | 2.210 | 2.290 | 2.100 | 2.100 | 25,594 | -0.11(-4.98%) |
Mar 19, 2024 | 2.550 | 2.590 | 2.200 | 2.210 | 68,862 | -0.42(-15.97%) |
Mar 18, 2024 | 2.590 | 2.650 | 2.550 | 2.630 | 30,984 | -0.03(-1.13%) |
Mar 15, 2024 | 2.730 | 2.730 | 2.591 | 2.660 | 33,530 | -0.07(-2.56%) |
Mar 14, 2024 | 2.810 | 2.810 | 2.590 | 2.730 | 36,207 | -0.08(-2.85%) |
Mar 13, 2024 | 2.590 | 2.830 | 2.550 | 2.810 | 29,391 | +0.16(+6.04%) |
Mar 12, 2024 | 2.830 | 2.830 | 2.600 | 2.650 | 13,793 | +0.04(+1.53%) |
Mar 11, 2024 | 2.760 | 2.760 | 2.600 | 2.610 | 28,747 | -0.11(-4.04%) |
Mar 08, 2024 | 2.700 | 2.890 | 2.700 | 2.720 | 15,631 | +0.02(+0.74%) |
Mar 07, 2024 | 2.720 | 2.860 | 2.700 | 2.700 | 33,340 | -0.11(-3.91%) |
Mar 06, 2024 | 2.780 | 2.980 | 2.750 | 2.810 | 17,289 | +0.01(+0.36%) |
Mar 05, 2024 | 2.930 | 2.950 | 2.750 | 2.800 | 51,572 | -0.18(-6.04%) |
Mar 04, 2024 | 3.250 | 3.250 | 2.860 | 2.980 | 63,681 | -0.27(-8.31%) |
Mar 01, 2024 | 3.160 | 3.330 | 3.160 | 3.250 | 22,622 | +0.04(+1.25%) |
Feb 29, 2024 | 3.050 | 3.300 | 3.050 | 3.210 | 46,504 | +0.14(+4.56%) |
Feb 28, 2024 | 3.100 | 3.745 | 3.039 | 3.070 | 115,751 | +0.10(+3.37%) |
Feb 27, 2024 | 2.860 | 3.070 | 2.810 | 2.970 | 19,948 | +0.16(+5.69%) |
Feb 26, 2024 | 2.790 | 2.839 | 2.762 | 2.810 | 10,967 | -0.04(-1.40%) |
Feb 23, 2024 | 2.900 | 2.940 | 2.750 | 2.850 | 35,226 | +0.10(+3.64%) |
Feb 22, 2024 | 3.000 | 3.073 | 2.750 | 2.750 | 39,522 | -0.25(-8.33%) |
Feb 21, 2024 | 3.010 | 3.050 | 2.890 | 3.000 | 123,593 | -0.02(-0.66%) |
Feb 20, 2024 | 2.970 | 3.050 | 2.930 | 3.020 | 25,842 | +0.21(+7.47%) |
Feb 16, 2024 | 2.790 | 2.980 | 2.765 | 2.810 | 27,153 | -0.07(-2.43%) |
Feb 15, 2024 | 2.990 | 3.118 | 2.790 | 2.880 | 21,007 | -0.05(-1.71%) |
Feb 14, 2024 | 3.140 | 3.300 | 2.750 | 2.930 | 87,610 | -0.16(-5.18%) |
Feb 13, 2024 | 3.100 | 3.206 | 3.060 | 3.090 | 17,626 | +0.04(+1.31%) |
Feb 12, 2024 | 2.790 | 3.090 | 2.790 | 3.050 | 62,469 | +0.29(+10.51%) |
Feb 09, 2024 | 3.050 | 3.170 | 2.699 | 2.760 | 60,864 | -0.20(-6.76%) |
Feb 08, 2024 | 2.920 | 3.060 | 2.920 | 2.960 | 3,914 | -0.03(-1.00%) |
Feb 07, 2024 | 3.080 | 3.080 | 2.900 | 2.990 | 11,540 | -0.06(-1.97%) |
Feb 06, 2024 | 2.820 | 3.060 | 2.780 | 3.050 | 17,521 | +0.20(+7.02%) |
Feb 05, 2024 | 2.840 | 2.880 | 2.650 | 2.850 | 57,075 | -0.09(-3.06%) |
Feb 02, 2024 | 2.970 | 3.000 | 2.897 | 2.940 | 15,166 | -0.02(-0.68%) |