Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.130 | 3.454 | 2.620 | 3.140 | 25,097 | +0.08(+2.61%) |
Apr 29, 2024 | 2.730 | 3.790 | 2.420 | 3.060 | 94,097 | +0.24(+8.51%) |
Apr 26, 2024 | 2.630 | 3.000 | 2.630 | 2.820 | 11,057 | +0.02(+0.71%) |
Apr 25, 2024 | 2.410 | 2.800 | 2.391 | 2.800 | 9,235 | +0.20(+7.69%) |
Apr 24, 2024 | 2.770 | 2.810 | 2.199 | 2.600 | 24,112 | -0.08(-2.99%) |
Apr 23, 2024 | 3.300 | 4.090 | 2.560 | 2.680 | 300,643 | -0.18(-6.29%) |
Apr 22, 2024 | 1.960 | 3.440 | 1.960 | 2.860 | 183,389 | +0.90(+46.25%) |
Apr 19, 2024 | 2.090 | 2.150 | 1.700 | 1.956 | 5,411 | -0.20(-9.47%) |
Apr 18, 2024 | 2.200 | 2.300 | 2.160 | 2.160 | 2,801 | -0.07(-3.14%) |
Apr 17, 2024 | 2.230 | 2.380 | 2.047 | 2.230 | 6,157 | -0.15(-6.30%) |
Apr 16, 2024 | 2.200 | 2.470 | 2.020 | 2.380 | 18,365 | +0.05(+2.15%) |
Apr 15, 2024 | 2.460 | 2.484 | 2.050 | 2.330 | 6,091 | -0.03(-1.27%) |
Apr 12, 2024 | 2.410 | 2.530 | 2.340 | 2.360 | 13,851 | +0.10(+4.42%) |
Apr 11, 2024 | 2.565 | 2.574 | 2.260 | 2.260 | 5,827 | -0.27(-10.67%) |
Apr 10, 2024 | 2.750 | 2.750 | 2.530 | 2.530 | 4,185 | -0.18(-6.64%) |
Apr 09, 2024 | 2.720 | 2.840 | 2.385 | 2.710 | 13,357 | +0.01(+0.37%) |
Apr 08, 2024 | 2.720 | 2.821 | 2.700 | 2.700 | 7,860 | -0.16(-5.59%) |
Apr 05, 2024 | 3.110 | 3.217 | 2.860 | 2.860 | 11,629 | -0.03(-1.04%) |
Apr 04, 2024 | 2.890 | 2.990 | 2.860 | 2.890 | 6,151 | -0.12(-3.99%) |
Apr 03, 2024 | 3.130 | 3.200 | 2.910 | 3.010 | 10,382 | -0.07(-2.13%) |
Apr 02, 2024 | 3.040 | 3.367 | 2.927 | 3.076 | 16,885 | +0.22(+7.54%) |
Apr 01, 2024 | 3.390 | 3.470 | 2.800 | 2.860 | 17,685 | -0.13(-4.35%) |
Mar 28, 2024 | 2.900 | 3.403 | 2.670 | 2.990 | 20,144 | +0.10(+3.46%) |
Mar 27, 2024 | 3.300 | 3.300 | 2.890 | 2.890 | 7,608 | -0.26(-8.25%) |
Mar 26, 2024 | 3.000 | 3.330 | 3.000 | 3.150 | 8,783 | -0.16(-4.83%) |
Mar 25, 2024 | 3.470 | 3.690 | 3.040 | 3.310 | 14,661 | -0.08(-2.36%) |
Mar 22, 2024 | 3.470 | 3.750 | 3.360 | 3.390 | 8,829 | -0.12(-3.42%) |
Mar 21, 2024 | 3.700 | 3.760 | 3.480 | 3.510 | 15,746 | -0.16(-4.36%) |
Mar 20, 2024 | 3.390 | 3.800 | 3.380 | 3.670 | 12,241 | -0.07(-1.76%) |
Mar 19, 2024 | 3.590 | 3.736 | 3.330 | 3.736 | 9,306 | +0.15(+4.06%) |
Mar 18, 2024 | 3.800 | 3.895 | 3.590 | 3.590 | 6,585 | -0.22(-5.78%) |
Mar 15, 2024 | 4.030 | 4.250 | 3.675 | 3.810 | 5,919 | -0.19(-4.75%) |
Mar 14, 2024 | 4.290 | 4.295 | 3.900 | 4.000 | 12,731 | -0.15(-3.61%) |
Mar 13, 2024 | 4.310 | 4.600 | 4.030 | 4.150 | 19,257 | -0.05(-1.19%) |
Mar 12, 2024 | 4.040 | 4.440 | 3.805 | 4.200 | 17,169 | +0.30(+7.69%) |
Mar 11, 2024 | 4.220 | 4.224 | 3.900 | 3.900 | 13,625 | -0.20(-4.88%) |
Mar 08, 2024 | 4.200 | 4.200 | 4.030 | 4.100 | 5,877 | -0.10(-2.38%) |
Mar 07, 2024 | 4.220 | 4.418 | 4.110 | 4.200 | 11,019 | -0.13(-3.00%) |
Mar 06, 2024 | 4.010 | 4.410 | 4.010 | 4.330 | 9,793 | +0.21(+5.10%) |
Mar 05, 2024 | 4.390 | 4.600 | 4.120 | 4.120 | 8,708 | -0.35(-7.83%) |
Mar 04, 2024 | 4.950 | 4.950 | 4.420 | 4.470 | 9,976 | -0.04(-0.89%) |
Mar 01, 2024 | 5.190 | 5.380 | 4.300 | 4.510 | 28,292 | -0.17(-3.63%) |
Feb 29, 2024 | 5.050 | 5.110 | 4.600 | 4.680 | 14,228 | -0.44(-8.59%) |
Feb 28, 2024 | 5.400 | 5.540 | 5.120 | 5.120 | 11,266 | -0.45(-8.08%) |
Feb 27, 2024 | 5.920 | 5.960 | 5.080 | 5.570 | 9,024 | -0.07(-1.33%) |
Feb 26, 2024 | 6.100 | 6.370 | 5.600 | 5.645 | 25,661 | -0.60(-9.54%) |
Feb 23, 2024 | 6.430 | 6.490 | 6.000 | 6.240 | 19,831 | +0.19(+3.14%) |
Feb 22, 2024 | 6.200 | 6.880 | 6.020 | 6.050 | 14,699 | +0.34(+5.95%) |
Feb 21, 2024 | 8.230 | 8.525 | 5.570 | 5.710 | 75,203 | -2.74(-32.43%) |
Feb 20, 2024 | 9.010 | 9.920 | 8.260 | 8.450 | 10,630 | -0.87(-9.33%) |
Feb 16, 2024 | 10.54 | 10.60 | 8.121 | 9.320 | 17,238 | -0.56(-5.67%) |
Feb 15, 2024 | 10.52 | 10.65 | 9.600 | 9.880 | 49,859 | -0.68(-6.44%) |
Feb 14, 2024 | 10.67 | 11.00 | 10.05 | 10.56 | 4,011 | +0.17(+1.64%) |
Feb 13, 2024 | 10.31 | 11.00 | 9.410 | 10.39 | 20,018 | -0.62(-5.67%) |
Feb 12, 2024 | 10.53 | 11.50 | 10.33 | 11.02 | 23,041 | +0.21(+1.99%) |
Feb 09, 2024 | 12.31 | 12.31 | 10.30 | 10.80 | 20,109 | -1.08(-9.09%) |
Feb 08, 2024 | 11.87 | 13.00 | 11.61 | 11.88 | 7,141 | +0.17(+1.45%) |
Feb 07, 2024 | 12.38 | 12.45 | 11.62 | 11.71 | 7,165 | -0.25(-2.09%) |
Feb 06, 2024 | 12.50 | 12.72 | 11.90 | 11.96 | 9,543 | -0.15(-1.24%) |
Feb 05, 2024 | 11.97 | 12.40 | 11.92 | 12.11 | 5,974 | -0.61(-4.80%) |
Feb 02, 2024 | 12.97 | 12.97 | 11.76 | 12.72 | 13,351 | -0.25(-1.93%) |