Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.010 | 2.080 | 1.920 | 1.940 | 126,440 | -0.11(-5.37%) |
Apr 29, 2024 | 2.040 | 2.120 | 2.020 | 2.050 | 92,889 | -0.05(-2.38%) |
Apr 26, 2024 | 2.090 | 2.150 | 2.010 | 2.100 | 163,972 | -0.09(-4.11%) |
Apr 25, 2024 | 2.170 | 2.270 | 2.090 | 2.190 | 597,465 | +0.12(+5.80%) |
Apr 24, 2024 | 2.090 | 2.180 | 2.050 | 2.070 | 51,183 | -0.07(-3.27%) |
Apr 23, 2024 | 2.090 | 2.180 | 2.050 | 2.140 | 100,587 | +0.02(+0.94%) |
Apr 22, 2024 | 2.210 | 2.210 | 2.100 | 2.120 | 72,955 | -0.07(-3.20%) |
Apr 19, 2024 | 2.250 | 2.260 | 2.110 | 2.190 | 134,465 | -0.06(-2.67%) |
Apr 18, 2024 | 2.140 | 2.350 | 2.140 | 2.250 | 193,636 | +0.12(+5.63%) |
Apr 17, 2024 | 2.250 | 2.300 | 2.100 | 2.130 | 125,226 | -0.16(-6.99%) |
Apr 16, 2024 | 1.800 | 2.380 | 1.780 | 2.290 | 579,807 | +0.33(+16.84%) |
Apr 15, 2024 | 2.120 | 2.210 | 1.840 | 1.960 | 432,851 | -0.11(-5.31%) |
Apr 12, 2024 | 2.190 | 2.200 | 2.010 | 2.070 | 414,658 | -0.23(-10.00%) |
Apr 11, 2024 | 2.410 | 2.480 | 2.100 | 2.300 | 828,397 | -0.21(-8.37%) |
Apr 10, 2024 | 2.420 | 3.050 | 2.210 | 2.510 | 5,189,537 | -0.08(-3.09%) |
Apr 09, 2024 | 3.970 | 4.480 | 2.530 | 2.590 | 111,893,840 | +1.16(+81.12%) |
Apr 08, 2024 | 1.450 | 1.480 | 1.380 | 1.430 | 24,747 | +0.02(+1.42%) |
Apr 05, 2024 | 1.450 | 1.460 | 1.360 | 1.410 | 54,772 | -0.05(-3.42%) |
Apr 04, 2024 | 1.410 | 1.540 | 1.410 | 1.460 | 81,003 | +0.03(+2.10%) |
Apr 03, 2024 | 1.390 | 1.480 | 1.345 | 1.430 | 31,667 | +0.02(+1.42%) |
Apr 02, 2024 | 1.330 | 1.520 | 1.300 | 1.410 | 151,259 | +0.01(+0.71%) |
Apr 01, 2024 | 1.620 | 1.630 | 1.300 | 1.400 | 275,534 | -0.28(-16.67%) |
Mar 28, 2024 | 1.730 | 1.670 | 1.660 | 1.680 | 108,699 | +0.00(+0.00%) |
Mar 27, 2024 | 1.650 | 1.690 | 1.620 | 1.680 | 79,183 | +0.00(+0.00%) |
Mar 26, 2024 | 1.610 | 1.750 | 1.610 | 1.680 | 175,972 | +0.13(+8.39%) |
Mar 25, 2024 | 1.740 | 1.800 | 1.540 | 1.550 | 316,706 | -0.30(-16.22%) |
Mar 22, 2024 | 2.120 | 2.480 | 1.750 | 1.850 | 2,097,521 | -0.18(-8.87%) |
Mar 21, 2024 | 1.670 | 2.080 | 1.570 | 2.030 | 9,891,805 | +0.49(+31.82%) |
Mar 20, 2024 | 1.550 | 1.560 | 1.510 | 1.540 | 58,648 | -0.01(-0.65%) |
Mar 19, 2024 | 1.710 | 1.750 | 1.510 | 1.550 | 75,866 | -0.13(-7.74%) |
Mar 18, 2024 | 1.550 | 1.750 | 1.540 | 1.680 | 88,152 | +0.12(+7.69%) |
Mar 15, 2024 | 1.570 | 1.680 | 1.517 | 1.560 | 94,209 | -0.01(-0.64%) |
Mar 14, 2024 | 1.650 | 1.760 | 1.530 | 1.570 | 91,009 | -0.06(-3.68%) |
Mar 13, 2024 | 1.770 | 1.840 | 1.600 | 1.630 | 104,766 | -0.21(-11.41%) |
Mar 12, 2024 | 1.840 | 1.940 | 1.800 | 1.840 | 131,363 | +0.09(+5.14%) |
Mar 11, 2024 | 1.850 | 1.910 | 1.710 | 1.750 | 138,967 | -0.17(-8.85%) |
Mar 08, 2024 | 2.260 | 2.410 | 1.860 | 1.920 | 362,611 | -0.33(-14.67%) |
Mar 07, 2024 | 1.730 | 2.460 | 1.730 | 2.250 | 1,279,957 | +0.47(+26.40%) |
Mar 06, 2024 | 1.690 | 1.980 | 1.520 | 1.780 | 912,669 | +0.17(+10.50%) |
Mar 05, 2024 | 1.300 | 1.920 | 1.280 | 1.611 | 1,851,766 | +0.33(+25.84%) |
Mar 04, 2024 | 1.400 | 1.400 | 1.210 | 1.280 | 194,025 | -0.10(-7.25%) |
Mar 01, 2024 | 1.330 | 1.530 | 1.300 | 1.380 | 708,212 | -0.07(-4.83%) |
Feb 29, 2024 | 1.190 | 1.540 | 1.050 | 1.450 | 7,772,120 | +0.41(+39.42%) |
Feb 28, 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 5,513 | +0.01(+0.48%) |
Feb 27, 2024 | 1.010 | 1.050 | 1.010 | 1.035 | 13,764 | +0.00(+0.49%) |
Feb 26, 2024 | 1.020 | 1.050 | 1.000 | 1.030 | 28,919 | +0.01(+0.98%) |
Feb 23, 2024 | 1.060 | 1.070 | 1.010 | 1.020 | 21,111 | -0.01(-1.08%) |
Feb 22, 2024 | 1.050 | 1.090 | 1.030 | 1.031 | 34,543 | -0.04(-3.64%) |
Feb 21, 2024 | 1.090 | 1.100 | 1.060 | 1.070 | 29,710 | +0.00(+0.00%) |
Feb 20, 2024 | 1.080 | 1.080 | 1.060 | 1.070 | 18,211 | +0.01(+0.94%) |
Feb 16, 2024 | 1.090 | 1.100 | 1.060 | 1.060 | 18,122 | -0.00(-0.47%) |
Feb 15, 2024 | 1.000 | 1.070 | 1.000 | 1.065 | 50,603 | +0.05(+5.45%) |
Feb 14, 2024 | 0.9900 | 1.040 | 0.9800 | 1.010 | 27,062 | +0.02(+2.42%) |
Feb 13, 2024 | 1.025 | 1.025 | 0.9800 | 0.9861 | 23,878 | -0.05(-5.18%) |
Feb 12, 2024 | 1.000 | 1.050 | 0.9900 | 1.040 | 12,961 | +0.01(+0.98%) |
Feb 09, 2024 | 1.030 | 1.050 | 0.9900 | 1.030 | 60,336 | -0.01(-0.97%) |
Feb 08, 2024 | 1.010 | 1.060 | 1.010 | 1.040 | 52,575 | -0.03(-2.80%) |
Feb 07, 2024 | 1.090 | 1.090 | 1.030 | 1.070 | 16,989 | +0.00(+0.00%) |
Feb 06, 2024 | 1.040 | 1.100 | 1.040 | 1.070 | 21,894 | -0.03(-2.73%) |
Feb 05, 2024 | 1.090 | 1.100 | 1.060 | 1.100 | 9,294 | +0.02(+1.85%) |
Feb 02, 2024 | 1.048 | 1.100 | 1.032 | 1.080 | 6,916 | +0.01(+0.93%) |