Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.020 | 2.140 | 2.010 | 2.030 | 86,649 | -0.04(-1.93%) |
Apr 29, 2024 | 2.100 | 2.170 | 1.994 | 2.070 | 97,730 | -0.11(-5.05%) |
Apr 26, 2024 | 2.150 | 2.210 | 2.060 | 2.180 | 45,685 | +0.05(+2.35%) |
Apr 25, 2024 | 2.090 | 2.170 | 2.060 | 2.130 | 40,259 | -0.01(-0.47%) |
Apr 24, 2024 | 2.100 | 2.240 | 2.076 | 2.140 | 27,376 | +0.02(+0.71%) |
Apr 23, 2024 | 2.140 | 2.220 | 2.100 | 2.125 | 26,375 | +0.04(+1.67%) |
Apr 22, 2024 | 2.340 | 2.390 | 2.070 | 2.090 | 99,292 | -0.24(-10.30%) |
Apr 19, 2024 | 2.430 | 2.455 | 2.300 | 2.330 | 25,982 | -0.15(-6.05%) |
Apr 18, 2024 | 2.540 | 2.540 | 2.401 | 2.480 | 36,126 | +0.00(+0.00%) |
Apr 17, 2024 | 2.230 | 2.580 | 2.151 | 2.480 | 181,497 | +0.29(+13.50%) |
Apr 16, 2024 | 2.000 | 2.330 | 1.751 | 2.185 | 259,053 | +0.14(+6.59%) |
Apr 15, 2024 | 2.210 | 2.240 | 2.020 | 2.050 | 85,770 | -0.18(-8.07%) |
Apr 12, 2024 | 2.400 | 2.410 | 2.130 | 2.230 | 145,938 | -0.13(-5.51%) |
Apr 11, 2024 | 2.350 | 2.390 | 2.236 | 2.360 | 46,984 | +0.06(+2.61%) |
Apr 10, 2024 | 2.250 | 2.440 | 2.180 | 2.300 | 99,077 | +0.03(+1.32%) |
Apr 09, 2024 | 2.240 | 2.480 | 2.200 | 2.270 | 153,925 | +0.03(+1.34%) |
Apr 08, 2024 | 2.300 | 2.300 | 2.190 | 2.240 | 45,996 | -0.03(-1.32%) |
Apr 05, 2024 | 2.310 | 2.390 | 2.200 | 2.270 | 224,569 | -0.06(-2.58%) |
Apr 04, 2024 | 2.600 | 2.650 | 2.300 | 2.330 | 182,533 | -0.16(-6.43%) |
Apr 03, 2024 | 2.810 | 2.930 | 2.450 | 2.490 | 224,255 | -0.32(-11.39%) |
Apr 02, 2024 | 2.750 | 2.965 | 2.630 | 2.810 | 382,458 | +0.13(+4.85%) |
Apr 01, 2024 | 2.410 | 2.789 | 2.410 | 2.680 | 339,045 | +0.24(+9.84%) |
Mar 28, 2024 | 2.210 | 2.720 | 2.172 | 2.440 | 705,478 | +0.36(+17.31%) |
Mar 27, 2024 | 2.370 | 2.470 | 2.050 | 2.080 | 291,466 | -0.29(-12.24%) |
Mar 26, 2024 | 2.080 | 2.550 | 2.040 | 2.370 | 481,053 | +0.33(+16.18%) |
Mar 25, 2024 | 2.150 | 2.240 | 2.040 | 2.040 | 205,017 | -0.12(-5.56%) |
Mar 22, 2024 | 2.260 | 2.340 | 2.120 | 2.160 | 204,173 | +0.01(+0.47%) |
Mar 21, 2024 | 2.150 | 2.220 | 2.080 | 2.150 | 93,846 | +0.02(+0.94%) |
Mar 20, 2024 | 2.130 | 2.200 | 2.040 | 2.130 | 318,278 | -0.08(-3.62%) |
Mar 19, 2024 | 2.250 | 2.320 | 2.100 | 2.210 | 193,424 | -0.11(-4.74%) |
Mar 18, 2024 | 2.620 | 2.660 | 2.180 | 2.320 | 346,344 | -0.34(-12.78%) |
Mar 15, 2024 | 2.280 | 2.699 | 2.280 | 2.660 | 325,011 | +0.29(+12.24%) |
Mar 14, 2024 | 2.680 | 2.930 | 2.250 | 2.370 | 584,995 | -0.28(-10.57%) |
Mar 13, 2024 | 2.260 | 2.820 | 2.260 | 2.650 | 899,791 | +0.39(+17.26%) |
Mar 12, 2024 | 2.000 | 2.350 | 1.750 | 2.260 | 903,081 | +0.30(+15.31%) |
Mar 11, 2024 | 1.890 | 2.400 | 1.860 | 1.960 | 3,532,104 | +0.21(+12.00%) |
Mar 08, 2024 | 1.650 | 1.820 | 1.600 | 1.750 | 1,154,259 | +0.10(+6.06%) |
Mar 07, 2024 | 1.960 | 1.990 | 1.560 | 1.650 | 853,891 | -0.32(-16.24%) |
Mar 06, 2024 | 1.650 | 2.160 | 1.500 | 1.970 | 6,649,343 | +0.44(+28.76%) |
Mar 05, 2024 | 1.520 | 1.555 | 1.463 | 1.530 | 2,485,798 | +0.06(+4.08%) |
Mar 04, 2024 | 1.590 | 1.600 | 1.413 | 1.470 | 81,939 | -0.13(-8.13%) |
Mar 01, 2024 | 1.450 | 1.630 | 1.450 | 1.600 | 94,728 | +0.17(+11.89%) |
Feb 29, 2024 | 1.490 | 1.590 | 1.395 | 1.430 | 121,514 | -0.05(-3.38%) |
Feb 28, 2024 | 1.800 | 1.810 | 1.480 | 1.480 | 110,739 | -0.34(-18.68%) |
Feb 27, 2024 | 1.660 | 1.970 | 1.510 | 1.820 | 363,523 | +0.12(+7.06%) |
Feb 26, 2024 | 1.450 | 1.730 | 1.450 | 1.700 | 162,005 | +0.25(+17.24%) |
Feb 23, 2024 | 1.440 | 1.450 | 1.401 | 1.450 | 108,676 | +0.03(+2.11%) |
Feb 22, 2024 | 1.420 | 1.450 | 1.370 | 1.420 | 33,525 | +0.02(+1.28%) |
Feb 21, 2024 | 1.450 | 1.450 | 1.350 | 1.402 | 28,253 | -0.02(-1.12%) |
Feb 20, 2024 | 1.390 | 1.467 | 1.260 | 1.418 | 165,337 | +0.08(+5.82%) |
Feb 16, 2024 | 1.190 | 1.390 | 1.190 | 1.340 | 225,102 | +0.11(+8.94%) |
Feb 15, 2024 | 1.270 | 1.274 | 1.150 | 1.230 | 39,792 | -0.05(-3.91%) |
Feb 14, 2024 | 1.220 | 1.290 | 1.163 | 1.280 | 22,813 | +0.04(+3.23%) |
Feb 13, 2024 | 1.310 | 1.348 | 1.170 | 1.240 | 35,399 | -0.07(-5.34%) |
Feb 12, 2024 | 1.310 | 1.348 | 1.210 | 1.310 | 52,359 | +0.03(+2.34%) |
Feb 09, 2024 | 1.080 | 1.330 | 1.080 | 1.280 | 316,730 | +0.16(+14.29%) |
Feb 08, 2024 | 1.120 | 1.170 | 1.080 | 1.120 | 127,999 | -0.02(-1.75%) |
Feb 07, 2024 | 1.190 | 1.190 | 1.110 | 1.140 | 46,639 | -0.05(-4.20%) |
Feb 06, 2024 | 1.180 | 1.207 | 1.110 | 1.190 | 89,003 | +0.04(+3.48%) |
Feb 05, 2024 | 1.150 | 1.210 | 1.083 | 1.150 | 85,240 | -0.01(-0.86%) |
Feb 02, 2024 | 1.210 | 1.230 | 1.150 | 1.160 | 39,360 | -0.06(-4.92%) |