Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.250 | 2.250 | 2.045 | 2.065 | 112,226 | -0.19(-8.22%) |
Apr 29, 2024 | 2.630 | 2.650 | 2.210 | 2.250 | 212,418 | -0.18(-7.52%) |
Apr 26, 2024 | 2.400 | 2.500 | 2.360 | 2.433 | 40,285 | +0.07(+3.09%) |
Apr 25, 2024 | 2.290 | 2.430 | 2.260 | 2.360 | 35,732 | +0.03(+1.29%) |
Apr 24, 2024 | 2.310 | 2.390 | 2.250 | 2.330 | 83,322 | +0.06(+2.64%) |
Apr 23, 2024 | 2.260 | 2.420 | 2.160 | 2.270 | 60,951 | +0.06(+2.71%) |
Apr 22, 2024 | 2.120 | 2.240 | 2.111 | 2.210 | 99,287 | -0.04(-1.78%) |
Apr 19, 2024 | 2.290 | 2.370 | 2.190 | 2.250 | 69,803 | -0.01(-0.44%) |
Apr 18, 2024 | 2.360 | 2.540 | 2.250 | 2.260 | 129,195 | -0.09(-3.83%) |
Apr 17, 2024 | 2.540 | 2.800 | 2.350 | 2.350 | 146,034 | -0.27(-10.31%) |
Apr 16, 2024 | 2.510 | 2.750 | 2.350 | 2.620 | 130,503 | +0.03(+1.16%) |
Apr 15, 2024 | 2.840 | 3.020 | 2.550 | 2.590 | 341,957 | -0.52(-16.72%) |
Apr 12, 2024 | 3.100 | 3.290 | 2.790 | 3.110 | 1,514,583 | -0.96(-23.59%) |
Apr 11, 2024 | 2.290 | 4.900 | 2.208 | 4.070 | 9,010,512 | +1.80(+79.30%) |
Apr 10, 2024 | 2.310 | 2.350 | 2.160 | 2.270 | 17,068 | -0.04(-1.73%) |
Apr 09, 2024 | 2.400 | 2.400 | 2.210 | 2.310 | 31,432 | -0.11(-4.55%) |
Apr 08, 2024 | 2.180 | 2.600 | 2.180 | 2.420 | 37,861 | +0.15(+6.61%) |
Apr 05, 2024 | 2.290 | 2.350 | 2.200 | 2.270 | 27,222 | -0.01(-0.44%) |
Apr 04, 2024 | 2.430 | 2.445 | 2.250 | 2.280 | 23,197 | -0.05(-2.15%) |
Apr 03, 2024 | 2.260 | 2.449 | 2.175 | 2.330 | 56,511 | +0.03(+1.30%) |
Apr 02, 2024 | 2.380 | 2.470 | 2.150 | 2.300 | 60,297 | -0.06(-2.54%) |
Apr 01, 2024 | 2.480 | 2.510 | 2.303 | 2.360 | 12,171 | -0.08(-3.28%) |
Mar 28, 2024 | 2.400 | 2.590 | 2.381 | 2.440 | 54,382 | +0.13(+5.63%) |
Mar 27, 2024 | 2.370 | 2.460 | 2.220 | 2.310 | 51,663 | +0.03(+1.32%) |
Mar 26, 2024 | 2.270 | 2.380 | 2.210 | 2.280 | 28,117 | +0.05(+2.24%) |
Mar 25, 2024 | 2.280 | 2.390 | 2.150 | 2.230 | 31,691 | -0.02(-0.89%) |
Mar 22, 2024 | 2.570 | 2.760 | 2.120 | 2.250 | 183,188 | -0.03(-1.32%) |
Mar 21, 2024 | 1.700 | 2.310 | 1.700 | 2.280 | 348,773 | +0.61(+36.53%) |
Mar 20, 2024 | 1.810 | 1.880 | 1.530 | 1.670 | 133,386 | -0.23(-12.11%) |
Mar 19, 2024 | 2.000 | 2.090 | 1.870 | 1.900 | 36,060 | -0.08(-4.04%) |
Mar 18, 2024 | 2.020 | 2.180 | 1.920 | 1.980 | 62,644 | -0.12(-5.71%) |
Mar 15, 2024 | 2.060 | 2.230 | 1.920 | 2.100 | 51,915 | +0.09(+4.48%) |
Mar 14, 2024 | 2.310 | 2.400 | 2.000 | 2.010 | 58,967 | -0.30(-12.99%) |
Mar 13, 2024 | 2.400 | 2.431 | 2.310 | 2.310 | 29,121 | -0.04(-1.70%) |
Mar 12, 2024 | 2.320 | 2.480 | 2.320 | 2.350 | 29,964 | +0.01(+0.43%) |
Mar 11, 2024 | 2.560 | 2.560 | 2.330 | 2.340 | 36,542 | -0.16(-6.40%) |
Mar 08, 2024 | 2.550 | 2.600 | 2.450 | 2.500 | 63,349 | -0.10(-3.85%) |
Mar 07, 2024 | 2.750 | 2.750 | 2.600 | 2.600 | 22,408 | -0.17(-6.14%) |
Mar 06, 2024 | 2.860 | 2.880 | 2.610 | 2.770 | 28,115 | -0.01(-0.36%) |
Mar 05, 2024 | 2.730 | 2.920 | 2.730 | 2.780 | 28,308 | -0.03(-1.07%) |
Mar 04, 2024 | 2.550 | 2.900 | 2.550 | 2.810 | 37,355 | +0.20(+7.66%) |
Mar 01, 2024 | 2.630 | 2.760 | 2.570 | 2.610 | 26,763 | -0.06(-2.25%) |
Feb 29, 2024 | 2.620 | 2.690 | 2.560 | 2.670 | 16,395 | +0.11(+4.30%) |
Feb 28, 2024 | 2.740 | 2.740 | 2.560 | 2.560 | 26,280 | -0.06(-2.29%) |
Feb 27, 2024 | 2.760 | 2.780 | 2.600 | 2.620 | 27,071 | +0.01(+0.38%) |
Feb 26, 2024 | 2.900 | 2.993 | 2.560 | 2.610 | 69,931 | -0.33(-11.22%) |
Feb 23, 2024 | 2.980 | 3.120 | 2.900 | 2.940 | 48,958 | -0.12(-3.92%) |
Feb 22, 2024 | 3.100 | 3.180 | 2.920 | 3.060 | 41,345 | +0.03(+0.99%) |
Feb 21, 2024 | 3.120 | 3.120 | 3.030 | 3.030 | 14,937 | -0.03(-0.98%) |
Feb 20, 2024 | 3.110 | 3.205 | 3.051 | 3.060 | 9,049 | -0.06(-1.92%) |
Feb 16, 2024 | 3.250 | 3.250 | 3.075 | 3.120 | 9,605 | -0.03(-0.95%) |
Feb 15, 2024 | 3.200 | 3.250 | 3.060 | 3.150 | 21,764 | -0.09(-2.78%) |
Feb 14, 2024 | 3.030 | 3.240 | 3.010 | 3.240 | 22,070 | +0.20(+6.58%) |
Feb 13, 2024 | 3.140 | 3.172 | 3.040 | 3.040 | 15,766 | -0.09(-2.79%) |
Feb 12, 2024 | 3.090 | 3.140 | 3.050 | 3.127 | 32,200 | +0.09(+3.04%) |
Feb 09, 2024 | 3.140 | 3.323 | 3.000 | 3.035 | 51,284 | -0.15(-4.56%) |
Feb 08, 2024 | 3.180 | 3.265 | 3.142 | 3.180 | 28,486 | -0.02(-0.63%) |
Feb 07, 2024 | 3.320 | 3.365 | 3.200 | 3.200 | 18,639 | -0.07(-2.14%) |
Feb 06, 2024 | 3.260 | 3.379 | 3.221 | 3.270 | 5,584 | -0.04(-1.21%) |
Feb 05, 2024 | 3.300 | 3.440 | 3.300 | 3.310 | 15,531 | +0.03(+0.91%) |
Feb 02, 2024 | 3.200 | 3.328 | 3.160 | 3.280 | 16,611 | +0.00(+0.15%) |