Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2.550 | 2.680 | 2.400 | 2.570 | 159,382 | -0.05(-1.91%) |
Apr 18, 2024 | 2.730 | 2.845 | 2.560 | 2.620 | 89,253 | -0.10(-3.68%) |
Apr 17, 2024 | 2.830 | 2.840 | 2.600 | 2.720 | 90,643 | -0.09(-3.20%) |
Apr 16, 2024 | 3.000 | 3.140 | 2.660 | 2.810 | 326,232 | -0.18(-6.02%) |
Apr 15, 2024 | 3.090 | 3.160 | 2.902 | 2.990 | 99,241 | -0.08(-2.76%) |
Apr 12, 2024 | 3.590 | 3.590 | 3.050 | 3.075 | 212,512 | -0.50(-14.11%) |
Apr 11, 2024 | 3.820 | 3.820 | 3.420 | 3.580 | 139,832 | -0.12(-3.24%) |
Apr 10, 2024 | 3.820 | 3.838 | 3.460 | 3.700 | 196,546 | -0.20(-5.13%) |
Apr 09, 2024 | 4.000 | 4.260 | 3.635 | 3.900 | 364,968 | +0.00(+0.00%) |
Apr 08, 2024 | 3.140 | 4.240 | 3.140 | 3.900 | 711,764 | +0.79(+25.40%) |
Apr 05, 2024 | 3.160 | 3.300 | 2.960 | 3.110 | 199,203 | +0.03(+0.97%) |
Apr 04, 2024 | 3.280 | 3.300 | 2.870 | 3.080 | 338,297 | -0.45(-12.75%) |
Apr 03, 2024 | 3.820 | 3.985 | 3.230 | 3.530 | 460,766 | -0.42(-10.63%) |
Apr 02, 2024 | 4.100 | 4.500 | 3.600 | 3.950 | 1,009,458 | -0.07(-1.74%) |
Apr 01, 2024 | 3.220 | 4.450 | 3.180 | 4.020 | 3,919,036 | +0.95(+30.94%) |
Mar 28, 2024 | 2.400 | 3.080 | 2.381 | 3.070 | 627,940 | +0.69(+28.99%) |
Mar 27, 2024 | 2.180 | 2.380 | 2.160 | 2.380 | 176,690 | +0.17(+7.69%) |
Mar 26, 2024 | 2.470 | 2.490 | 2.130 | 2.210 | 284,300 | -0.29(-11.60%) |
Mar 25, 2024 | 2.500 | 2.839 | 2.260 | 2.500 | 566,928 | +0.12(+5.04%) |
Mar 22, 2024 | 1.980 | 2.480 | 1.940 | 2.380 | 645,909 | +0.42(+21.43%) |
Mar 21, 2024 | 1.980 | 2.020 | 1.923 | 1.960 | 207,694 | -0.01(-0.51%) |
Mar 20, 2024 | 1.950 | 2.020 | 1.920 | 1.970 | 145,273 | +0.06(+3.14%) |
Mar 19, 2024 | 2.020 | 2.035 | 1.890 | 1.910 | 122,810 | -0.11(-5.45%) |
Mar 18, 2024 | 2.010 | 2.050 | 1.810 | 2.020 | 236,653 | +0.09(+4.66%) |
Mar 15, 2024 | 1.880 | 1.940 | 1.800 | 1.930 | 288,707 | +0.05(+2.66%) |
Mar 14, 2024 | 2.070 | 2.140 | 1.850 | 1.880 | 203,044 | -0.16(-7.84%) |
Mar 13, 2024 | 2.140 | 2.193 | 2.030 | 2.040 | 436,932 | -0.09(-4.23%) |
Mar 12, 2024 | 2.250 | 2.250 | 2.040 | 2.130 | 172,308 | -0.14(-6.17%) |
Mar 11, 2024 | 2.470 | 2.490 | 2.150 | 2.270 | 221,673 | -0.20(-8.10%) |
Mar 08, 2024 | 2.710 | 2.747 | 2.450 | 2.470 | 220,565 | -0.23(-8.52%) |
Mar 07, 2024 | 2.740 | 2.790 | 2.610 | 2.700 | 140,713 | +0.01(+0.37%) |
Mar 06, 2024 | 2.870 | 2.910 | 2.650 | 2.690 | 237,213 | -0.20(-6.92%) |
Mar 05, 2024 | 2.810 | 3.190 | 2.810 | 2.890 | 235,850 | +0.04(+1.40%) |
Mar 04, 2024 | 2.960 | 2.960 | 2.800 | 2.850 | 140,665 | -0.09(-3.06%) |
Mar 01, 2024 | 2.970 | 3.000 | 2.870 | 2.940 | 131,910 | -0.03(-1.01%) |
Feb 29, 2024 | 3.010 | 3.010 | 2.830 | 2.970 | 106,822 | +0.06(+2.06%) |
Feb 28, 2024 | 3.060 | 3.120 | 2.861 | 2.910 | 277,568 | -0.17(-5.52%) |
Feb 27, 2024 | 3.100 | 3.200 | 3.000 | 3.080 | 188,823 | -0.02(-0.65%) |
Feb 26, 2024 | 3.380 | 3.500 | 3.070 | 3.100 | 412,836 | -0.01(-0.32%) |
Feb 23, 2024 | 3.240 | 3.380 | 3.020 | 3.110 | 309,283 | -0.25(-7.44%) |
Feb 22, 2024 | 4.010 | 4.120 | 3.340 | 3.360 | 339,691 | -0.64(-16.00%) |
Feb 21, 2024 | 4.210 | 4.330 | 3.790 | 4.000 | 170,908 | -0.21(-4.99%) |
Feb 20, 2024 | 4.310 | 4.780 | 4.071 | 4.210 | 340,615 | -0.32(-7.06%) |
Feb 16, 2024 | 4.300 | 4.750 | 4.006 | 4.530 | 401,532 | +0.23(+5.35%) |
Feb 15, 2024 | 4.450 | 4.480 | 3.890 | 4.300 | 344,502 | -0.03(-0.69%) |
Feb 14, 2024 | 3.170 | 4.422 | 3.145 | 4.330 | 631,098 | +1.16(+36.59%) |
Feb 13, 2024 | 3.130 | 3.330 | 2.881 | 3.170 | 253,908 | -0.05(-1.55%) |
Feb 12, 2024 | 3.400 | 3.520 | 3.110 | 3.220 | 373,868 | -0.06(-1.83%) |
Feb 09, 2024 | 2.830 | 3.876 | 2.800 | 3.280 | 1,105,190 | +0.46(+16.31%) |
Feb 08, 2024 | 2.790 | 2.850 | 2.640 | 2.820 | 276,110 | +0.00(+0.00%) |
Feb 07, 2024 | 2.930 | 2.930 | 2.680 | 2.820 | 189,024 | -0.10(-3.59%) |
Feb 06, 2024 | 2.920 | 2.960 | 2.680 | 2.925 | 228,116 | -0.05(-1.52%) |
Feb 05, 2024 | 3.380 | 3.380 | 2.954 | 2.970 | 205,090 | -0.43(-12.65%) |
Feb 02, 2024 | 3.560 | 3.560 | 3.360 | 3.400 | 164,376 | -0.21(-5.82%) |