Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.160 | 3.300 | 3.160 | 3.210 | 159,540 | +0.01(+0.31%) |
Apr 29, 2024 | 3.190 | 3.310 | 3.130 | 3.200 | 159,069 | +0.01(+0.31%) |
Apr 26, 2024 | 3.250 | 3.270 | 3.150 | 3.190 | 18,606 | +0.01(+0.31%) |
Apr 25, 2024 | 3.090 | 3.222 | 3.080 | 3.180 | 11,412 | +0.00(+0.00%) |
Apr 24, 2024 | 3.190 | 3.240 | 3.070 | 3.180 | 13,697 | +0.02(+0.63%) |
Apr 23, 2024 | 3.070 | 3.270 | 2.990 | 3.160 | 90,128 | +0.09(+2.93%) |
Apr 22, 2024 | 2.950 | 3.110 | 2.860 | 3.070 | 112,182 | +0.15(+5.14%) |
Apr 19, 2024 | 2.750 | 2.990 | 2.750 | 2.920 | 99,433 | +0.12(+4.29%) |
Apr 18, 2024 | 3.140 | 3.170 | 2.760 | 2.800 | 197,846 | -0.36(-11.39%) |
Apr 17, 2024 | 3.490 | 3.650 | 3.080 | 3.160 | 160,420 | -0.30(-8.67%) |
Apr 16, 2024 | 3.420 | 3.540 | 3.348 | 3.460 | 68,878 | +0.00(+0.00%) |
Apr 15, 2024 | 3.400 | 3.500 | 3.320 | 3.460 | 91,908 | +0.04(+1.17%) |
Apr 12, 2024 | 3.400 | 3.580 | 3.345 | 3.420 | 167,709 | -0.01(-0.29%) |
Apr 11, 2024 | 3.390 | 3.460 | 3.250 | 3.430 | 114,981 | +0.03(+0.88%) |
Apr 10, 2024 | 3.350 | 3.534 | 3.320 | 3.400 | 348,907 | -0.14(-3.95%) |
Apr 09, 2024 | 3.570 | 3.665 | 3.450 | 3.540 | 64,005 | +0.06(+1.72%) |
Apr 08, 2024 | 3.500 | 3.740 | 3.370 | 3.480 | 158,504 | +0.00(+0.00%) |
Apr 05, 2024 | 3.390 | 3.620 | 3.270 | 3.480 | 254,317 | +0.11(+3.26%) |
Apr 04, 2024 | 3.410 | 3.540 | 3.321 | 3.370 | 217,517 | -0.03(-0.88%) |
Apr 03, 2024 | 3.460 | 3.500 | 3.252 | 3.400 | 110,076 | -0.08(-2.30%) |
Apr 02, 2024 | 3.130 | 3.540 | 3.130 | 3.480 | 153,200 | +0.20(+6.10%) |
Apr 01, 2024 | 3.430 | 3.450 | 3.070 | 3.280 | 376,181 | -0.20(-5.75%) |
Mar 28, 2024 | 3.590 | 3.600 | 3.411 | 3.480 | 222,741 | -0.05(-1.42%) |
Mar 27, 2024 | 3.510 | 3.650 | 3.410 | 3.530 | 372,703 | +0.04(+1.29%) |
Mar 26, 2024 | 3.750 | 3.930 | 3.410 | 3.485 | 1,145,674 | -0.44(-11.10%) |
Mar 25, 2024 | 3.310 | 4.250 | 3.120 | 3.920 | 11,995,773 | +0.86(+28.10%) |
Mar 22, 2024 | 2.050 | 3.180 | 2.020 | 3.060 | 13,987,954 | +1.31(+74.86%) |
Mar 21, 2024 | 1.770 | 1.900 | 1.750 | 1.750 | 115,561 | -0.04(-2.23%) |
Mar 20, 2024 | 1.764 | 1.835 | 1.764 | 1.790 | 17,186 | +0.02(+1.13%) |
Mar 19, 2024 | 1.840 | 1.858 | 1.770 | 1.770 | 22,201 | -0.02(-1.12%) |
Mar 18, 2024 | 1.830 | 1.850 | 1.780 | 1.790 | 55,965 | -0.02(-1.10%) |
Mar 15, 2024 | 1.750 | 1.840 | 1.730 | 1.810 | 32,015 | +0.07(+4.02%) |
Mar 14, 2024 | 1.820 | 1.820 | 1.720 | 1.740 | 18,309 | -0.08(-4.40%) |
Mar 13, 2024 | 1.800 | 1.830 | 1.800 | 1.820 | 35,914 | +0.02(+1.11%) |
Mar 12, 2024 | 1.820 | 1.820 | 1.785 | 1.800 | 13,531 | +0.00(+0.00%) |
Mar 11, 2024 | 1.730 | 1.840 | 1.730 | 1.800 | 53,512 | +0.05(+2.86%) |
Mar 08, 2024 | 1.800 | 1.800 | 1.734 | 1.750 | 14,984 | -0.05(-3.05%) |
Mar 07, 2024 | 1.810 | 1.840 | 1.723 | 1.805 | 35,766 | -0.02(-0.82%) |
Mar 06, 2024 | 1.850 | 1.850 | 1.780 | 1.820 | 31,092 | +0.02(+1.11%) |
Mar 05, 2024 | 1.710 | 1.820 | 1.710 | 1.800 | 17,774 | +0.08(+4.65%) |
Mar 04, 2024 | 1.740 | 1.800 | 1.710 | 1.720 | 8,882 | -0.01(-0.58%) |
Mar 01, 2024 | 1.740 | 1.780 | 1.730 | 1.730 | 7,163 | +0.02(+1.17%) |
Feb 29, 2024 | 1.710 | 1.770 | 1.700 | 1.710 | 21,640 | -0.05(-3.12%) |
Feb 28, 2024 | 1.754 | 1.780 | 1.720 | 1.765 | 5,046 | +0.03(+2.02%) |
Feb 27, 2024 | 1.710 | 1.800 | 1.680 | 1.730 | 19,507 | +0.02(+1.17%) |
Feb 26, 2024 | 1.780 | 1.800 | 1.670 | 1.710 | 13,584 | -0.06(-3.39%) |
Feb 23, 2024 | 1.730 | 1.790 | 1.700 | 1.770 | 19,963 | +0.02(+1.14%) |
Feb 22, 2024 | 1.800 | 1.800 | 1.700 | 1.750 | 28,532 | -0.04(-2.23%) |
Feb 21, 2024 | 1.800 | 1.824 | 1.760 | 1.790 | 2,911 | -0.04(-2.19%) |
Feb 20, 2024 | 1.840 | 1.844 | 1.747 | 1.830 | 13,485 | -0.01(-0.54%) |
Feb 16, 2024 | 1.840 | 1.850 | 1.810 | 1.840 | 7,443 | -0.03(-1.60%) |
Feb 15, 2024 | 1.850 | 1.977 | 1.850 | 1.870 | 24,403 | +0.00(+0.00%) |
Feb 14, 2024 | 1.800 | 1.900 | 1.800 | 1.870 | 13,982 | +0.04(+2.19%) |
Feb 13, 2024 | 1.700 | 1.844 | 1.700 | 1.830 | 37,913 | +0.01(+0.55%) |
Feb 12, 2024 | 1.820 | 1.860 | 1.800 | 1.820 | 39,257 | -0.02(-1.09%) |
Feb 09, 2024 | 1.770 | 1.840 | 1.730 | 1.840 | 31,102 | +0.06(+3.37%) |
Feb 08, 2024 | 1.740 | 1.780 | 1.730 | 1.780 | 16,571 | +0.02(+1.14%) |
Feb 07, 2024 | 1.712 | 1.770 | 1.712 | 1.760 | 14,409 | +0.02(+1.15%) |
Feb 06, 2024 | 1.700 | 1.740 | 1.700 | 1.740 | 10,710 | +0.03(+1.75%) |
Feb 05, 2024 | 1.730 | 1.730 | 1.710 | 1.710 | 11,663 | -0.03(-1.72%) |
Feb 02, 2024 | 1.760 | 1.780 | 1.730 | 1.740 | 18,231 | +0.00(+0.00%) |