Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.450 | 3.470 | 3.220 | 3.270 | 741,045 | -0.14(-4.11%) |
Apr 29, 2024 | 3.580 | 3.820 | 3.330 | 3.410 | 907,479 | -0.10(-2.85%) |
Apr 26, 2024 | 3.460 | 3.690 | 3.310 | 3.510 | 764,811 | +0.09(+2.78%) |
Apr 25, 2024 | 3.430 | 3.530 | 3.310 | 3.415 | 507,548 | -0.15(-4.07%) |
Apr 24, 2024 | 3.970 | 3.992 | 3.431 | 3.560 | 1,401,135 | -0.27(-7.05%) |
Apr 23, 2024 | 3.480 | 4.050 | 3.480 | 3.830 | 1,016,119 | +0.27(+7.58%) |
Apr 22, 2024 | 3.720 | 3.830 | 3.330 | 3.560 | 1,033,779 | -0.10(-2.73%) |
Apr 19, 2024 | 3.710 | 3.900 | 3.520 | 3.660 | 779,869 | -0.19(-4.94%) |
Apr 18, 2024 | 3.790 | 4.030 | 3.640 | 3.850 | 765,145 | +0.07(+1.85%) |
Apr 17, 2024 | 4.380 | 4.587 | 3.520 | 3.780 | 2,835,677 | -0.60(-13.60%) |
Apr 16, 2024 | 4.440 | 4.938 | 4.360 | 4.375 | 1,303,688 | -0.20(-4.27%) |
Apr 15, 2024 | 4.750 | 5.060 | 4.520 | 4.570 | 1,104,551 | -0.29(-5.97%) |
Apr 12, 2024 | 4.740 | 5.130 | 4.580 | 4.860 | 1,787,206 | +0.14(+2.97%) |
Apr 11, 2024 | 5.130 | 5.356 | 4.450 | 4.720 | 3,451,333 | -0.52(-9.92%) |
Apr 10, 2024 | 6.230 | 6.428 | 5.150 | 5.240 | 3,708,924 | -1.15(-18.00%) |
Apr 09, 2024 | 6.970 | 7.170 | 6.260 | 6.390 | 1,656,473 | -0.58(-8.32%) |
Apr 08, 2024 | 6.300 | 7.170 | 6.155 | 6.970 | 1,962,400 | +0.43(+6.66%) |
Apr 05, 2024 | 6.500 | 6.940 | 6.160 | 6.535 | 2,282,148 | -0.33(-4.88%) |
Apr 04, 2024 | 6.520 | 7.760 | 6.510 | 6.870 | 5,365,597 | +0.42(+6.51%) |
Apr 03, 2024 | 5.940 | 6.500 | 5.730 | 6.450 | 2,427,871 | +0.41(+6.79%) |
Apr 02, 2024 | 5.270 | 6.090 | 4.830 | 6.040 | 2,831,241 | +0.68(+12.69%) |
Apr 01, 2024 | 5.220 | 5.700 | 5.200 | 5.360 | 1,551,961 | +0.10(+1.90%) |
Mar 28, 2024 | 5.510 | 5.180 | 5.180 | 5.260 | 4,122,370 | -0.50(-8.68%) |
Mar 27, 2024 | 6.010 | 6.990 | 5.580 | 5.760 | 5,727,914 | -0.40(-6.49%) |
Mar 26, 2024 | 5.100 | 6.380 | 4.712 | 6.160 | 9,392,804 | +1.15(+22.95%) |
Mar 25, 2024 | 4.870 | 5.480 | 4.320 | 5.010 | 4,534,855 | +0.14(+2.87%) |
Mar 22, 2024 | 3.680 | 5.180 | 3.680 | 4.870 | 8,413,578 | +1.20(+32.70%) |
Mar 21, 2024 | 4.000 | 4.060 | 3.510 | 3.670 | 2,370,146 | -0.29(-7.32%) |
Mar 20, 2024 | 3.910 | 4.470 | 3.660 | 3.960 | 4,726,981 | +0.04(+1.15%) |
Mar 19, 2024 | 3.150 | 4.250 | 3.110 | 3.915 | 5,801,753 | +0.46(+13.48%) |
Mar 18, 2024 | 4.260 | 4.300 | 2.820 | 3.450 | 8,328,888 | -0.43(-11.08%) |
Mar 15, 2024 | 2.740 | 3.900 | 2.730 | 3.880 | 13,716,763 | +1.15(+42.12%) |
Mar 14, 2024 | 2.240 | 3.090 | 2.210 | 2.730 | 22,687,896 | +0.56(+25.81%) |
Mar 13, 2024 | 1.790 | 3.069 | 1.743 | 2.170 | 23,220,398 | +0.46(+26.90%) |
Mar 12, 2024 | 1.860 | 1.930 | 1.655 | 1.710 | 901,050 | -0.14(-7.32%) |
Mar 11, 2024 | 2.300 | 2.360 | 1.840 | 1.845 | 691,103 | -0.40(-17.63%) |
Mar 08, 2024 | 2.230 | 2.325 | 2.121 | 2.240 | 451,644 | +0.05(+2.28%) |
Mar 07, 2024 | 2.180 | 2.230 | 2.110 | 2.190 | 257,951 | +0.09(+4.29%) |
Mar 06, 2024 | 2.000 | 2.145 | 2.000 | 2.100 | 339,583 | +0.13(+6.60%) |
Mar 05, 2024 | 2.290 | 2.300 | 1.890 | 1.970 | 582,027 | -0.33(-14.35%) |
Mar 04, 2024 | 2.300 | 2.435 | 2.230 | 2.300 | 424,800 | +0.05(+2.22%) |
Mar 01, 2024 | 2.290 | 2.330 | 2.110 | 2.250 | 436,951 | -0.04(-1.75%) |
Feb 29, 2024 | 2.120 | 2.295 | 2.090 | 2.290 | 464,916 | +0.25(+11.98%) |
Feb 28, 2024 | 2.140 | 2.230 | 2.020 | 2.045 | 437,896 | -0.10(-4.44%) |
Feb 27, 2024 | 1.910 | 2.200 | 1.850 | 2.140 | 657,558 | +0.29(+15.68%) |
Feb 26, 2024 | 1.780 | 1.860 | 1.770 | 1.850 | 234,814 | +0.06(+3.06%) |
Feb 23, 2024 | 1.960 | 1.960 | 1.750 | 1.795 | 391,738 | -0.15(-7.71%) |
Feb 22, 2024 | 1.970 | 2.050 | 1.920 | 1.945 | 419,246 | +0.01(+0.26%) |
Feb 21, 2024 | 2.260 | 2.290 | 1.890 | 1.940 | 679,702 | -0.37(-16.02%) |
Feb 20, 2024 | 2.460 | 2.540 | 2.290 | 2.310 | 501,186 | -0.20(-7.97%) |
Feb 16, 2024 | 2.590 | 2.625 | 2.310 | 2.510 | 724,598 | -0.09(-3.28%) |
Feb 15, 2024 | 2.520 | 2.600 | 2.300 | 2.595 | 822,454 | +0.14(+5.70%) |
Feb 14, 2024 | 2.230 | 2.560 | 2.220 | 2.455 | 1,108,627 | +0.25(+11.59%) |
Feb 13, 2024 | 1.900 | 2.250 | 1.780 | 2.200 | 922,494 | +0.21(+10.55%) |
Feb 12, 2024 | 1.900 | 2.090 | 1.892 | 1.990 | 609,783 | +0.11(+5.85%) |
Feb 09, 2024 | 1.770 | 1.915 | 1.730 | 1.880 | 451,299 | +0.15(+8.67%) |
Feb 08, 2024 | 1.720 | 1.745 | 1.665 | 1.730 | 256,157 | +0.01(+0.58%) |
Feb 07, 2024 | 1.790 | 1.800 | 1.720 | 1.720 | 176,945 | -0.07(-3.91%) |
Feb 06, 2024 | 1.700 | 1.860 | 1.700 | 1.790 | 207,709 | +0.09(+5.29%) |
Feb 05, 2024 | 1.740 | 1.784 | 1.685 | 1.700 | 134,048 | -0.08(-4.49%) |
Feb 02, 2024 | 1.690 | 1.790 | 1.690 | 1.780 | 261,605 | +0.08(+4.71%) |