Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.360 | 2.370 | 2.280 | 2.310 | 29,972,228 | -0.09(-3.75%) |
Apr 29, 2024 | 2.510 | 2.605 | 2.385 | 2.400 | 28,056,208 | -0.01(-0.41%) |
Apr 26, 2024 | 2.410 | 2.440 | 2.380 | 2.410 | 16,642,179 | +0.03(+1.26%) |
Apr 25, 2024 | 2.360 | 2.400 | 2.250 | 2.380 | 26,578,628 | -0.03(-1.24%) |
Apr 24, 2024 | 2.660 | 2.680 | 2.390 | 2.410 | 37,856,516 | -0.18(-6.95%) |
Apr 23, 2024 | 2.590 | 2.740 | 2.530 | 2.590 | 33,570,124 | +0.10(+4.02%) |
Apr 22, 2024 | 2.580 | 2.595 | 2.450 | 2.490 | 23,362,124 | -0.08(-3.11%) |
Apr 19, 2024 | 2.650 | 2.730 | 2.540 | 2.570 | 32,211,826 | -0.14(-5.17%) |
Apr 18, 2024 | 2.740 | 2.790 | 2.615 | 2.710 | 25,399,626 | -0.02(-0.73%) |
Apr 17, 2024 | 2.720 | 2.820 | 2.660 | 2.730 | 22,225,508 | +0.03(+1.11%) |
Apr 16, 2024 | 2.800 | 2.800 | 2.680 | 2.700 | 23,988,384 | -0.15(-5.26%) |
Apr 15, 2024 | 2.890 | 2.950 | 2.800 | 2.850 | 21,772,294 | -0.04(-1.38%) |
Apr 12, 2024 | 2.900 | 2.980 | 2.860 | 2.890 | 16,360,605 | -0.07(-2.36%) |
Apr 11, 2024 | 3.080 | 3.150 | 2.900 | 2.960 | 28,029,506 | -0.11(-3.58%) |
Apr 10, 2024 | 3.090 | 3.160 | 3.030 | 3.070 | 24,403,610 | -0.18(-5.54%) |
Apr 09, 2024 | 3.140 | 3.320 | 3.130 | 3.250 | 27,378,862 | +0.13(+4.17%) |
Apr 08, 2024 | 3.100 | 3.220 | 3.040 | 3.120 | 20,504,624 | -0.02(-0.64%) |
Apr 05, 2024 | 3.000 | 3.190 | 2.990 | 3.140 | 30,415,898 | -0.01(-0.32%) |
Apr 04, 2024 | 3.290 | 3.399 | 3.140 | 3.150 | 24,137,172 | -0.08(-2.48%) |
Apr 03, 2024 | 3.160 | 3.240 | 3.050 | 3.230 | 27,311,972 | +0.09(+2.87%) |
Apr 02, 2024 | 3.350 | 3.352 | 3.120 | 3.140 | 30,977,656 | -0.30(-8.72%) |
Apr 01, 2024 | 3.490 | 3.500 | 3.290 | 3.440 | 18,241,268 | +0.00(+0.00%) |
Mar 28, 2024 | 3.430 | 3.460 | 3.350 | 3.440 | 22,255,696 | +0.01(+0.29%) |
Mar 27, 2024 | 3.250 | 3.525 | 3.200 | 3.430 | 36,367,976 | +0.21(+6.52%) |
Mar 26, 2024 | 3.390 | 3.410 | 3.220 | 3.220 | 22,426,652 | -0.11(-3.30%) |
Mar 25, 2024 | 3.410 | 3.540 | 3.310 | 3.330 | 19,763,002 | -0.08(-2.35%) |
Mar 22, 2024 | 3.570 | 3.570 | 3.370 | 3.410 | 18,950,936 | -0.18(-5.01%) |
Mar 21, 2024 | 3.520 | 3.710 | 3.470 | 3.590 | 26,146,346 | +0.07(+1.99%) |
Mar 20, 2024 | 3.270 | 3.600 | 3.120 | 3.520 | 37,842,784 | +0.27(+8.31%) |
Mar 19, 2024 | 3.190 | 3.270 | 3.050 | 3.250 | 27,875,354 | +0.00(+0.00%) |
Mar 18, 2024 | 3.360 | 3.360 | 3.160 | 3.250 | 26,008,144 | -0.08(-2.40%) |
Mar 15, 2024 | 3.360 | 3.470 | 3.260 | 3.330 | 25,377,474 | -0.02(-0.45%) |
Mar 14, 2024 | 3.460 | 3.460 | 3.250 | 3.345 | 34,911,336 | -0.01(-0.45%) |
Mar 13, 2024 | 3.440 | 3.525 | 3.325 | 3.360 | 35,565,476 | -0.18(-5.08%) |
Mar 12, 2024 | 3.710 | 3.710 | 3.480 | 3.540 | 27,548,444 | -0.12(-3.28%) |
Mar 11, 2024 | 4.015 | 4.100 | 3.610 | 3.660 | 36,335,220 | -0.36(-8.96%) |
Mar 08, 2024 | 4.050 | 4.330 | 4.000 | 4.020 | 37,744,476 | +0.12(+3.08%) |
Mar 07, 2024 | 4.020 | 4.160 | 3.810 | 3.900 | 31,957,890 | -0.12(-2.99%) |
Mar 06, 2024 | 3.710 | 4.100 | 3.630 | 4.020 | 48,405,120 | +0.39(+10.74%) |
Mar 05, 2024 | 3.720 | 3.797 | 3.600 | 3.630 | 28,226,304 | -0.23(-5.96%) |
Mar 04, 2024 | 3.890 | 4.020 | 3.680 | 3.860 | 38,704,384 | -0.03(-0.77%) |
Mar 01, 2024 | 3.190 | 3.890 | 3.160 | 3.890 | 77,919,680 | +0.36(+10.20%) |
Feb 29, 2024 | 3.590 | 3.895 | 3.460 | 3.530 | 57,003,500 | +0.10(+2.92%) |
Feb 28, 2024 | 3.470 | 3.630 | 3.370 | 3.430 | 37,178,112 | -0.12(-3.38%) |
Feb 27, 2024 | 3.170 | 3.630 | 3.150 | 3.550 | 53,922,356 | +0.51(+16.78%) |
Feb 26, 2024 | 2.920 | 3.080 | 2.830 | 3.040 | 33,297,556 | +0.03(+1.00%) |
Feb 23, 2024 | 3.250 | 3.270 | 2.980 | 3.010 | 54,728,256 | -0.12(-3.83%) |
Feb 22, 2024 | 3.530 | 3.530 | 3.110 | 3.130 | 46,649,176 | -0.27(-8.08%) |
Feb 21, 2024 | 3.730 | 3.740 | 3.341 | 3.405 | 43,946,824 | -0.33(-8.71%) |
Feb 20, 2024 | 3.850 | 3.885 | 3.700 | 3.730 | 21,682,822 | -0.23(-5.81%) |
Feb 16, 2024 | 3.850 | 4.010 | 3.750 | 3.960 | 31,134,674 | -0.06(-1.49%) |
Feb 15, 2024 | 4.180 | 4.290 | 3.941 | 4.020 | 40,962,620 | -0.21(-4.96%) |
Feb 14, 2024 | 4.350 | 4.350 | 4.090 | 4.230 | 29,144,460 | +0.06(+1.44%) |
Feb 13, 2024 | 4.280 | 4.320 | 4.080 | 4.170 | 38,221,924 | -0.40(-8.75%) |
Feb 12, 2024 | 4.330 | 4.690 | 4.290 | 4.570 | 47,982,788 | +0.24(+5.54%) |
Feb 09, 2024 | 4.250 | 4.430 | 4.165 | 4.330 | 41,029,664 | +0.14(+3.34%) |
Feb 08, 2024 | 4.210 | 4.290 | 4.100 | 4.190 | 35,773,448 | -0.03(-0.71%) |
Feb 07, 2024 | 4.550 | 4.590 | 4.180 | 4.220 | 36,835,260 | -0.27(-6.01%) |
Feb 06, 2024 | 4.170 | 4.540 | 4.130 | 4.490 | 50,679,660 | +0.15(+3.34%) |
Feb 05, 2024 | 4.430 | 4.450 | 4.160 | 4.345 | 40,489,912 | -0.32(-6.76%) |
Feb 02, 2024 | 4.690 | 4.830 | 4.500 | 4.660 | 60,637,960 | -0.04(-0.85%) |