Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.850 | 4.130 | 3.500 | 3.640 | 235,036 | -0.23(-5.94%) |
Apr 29, 2024 | 3.860 | 4.529 | 3.850 | 3.870 | 142,957 | -0.05(-1.28%) |
Apr 26, 2024 | 4.400 | 4.580 | 3.710 | 3.920 | 831,337 | -1.18(-23.14%) |
Apr 25, 2024 | 3.590 | 7.750 | 3.540 | 5.100 | 8,477,413 | +1.61(+46.34%) |
Apr 24, 2024 | 3.770 | 3.770 | 3.410 | 3.485 | 164,366 | +0.19(+5.61%) |
Apr 23, 2024 | 3.140 | 3.410 | 3.000 | 3.300 | 110,226 | +0.21(+6.80%) |
Apr 22, 2024 | 3.100 | 3.230 | 2.934 | 3.090 | 37,560 | -0.05(-1.59%) |
Apr 19, 2024 | 3.100 | 3.540 | 3.100 | 3.140 | 59,858 | +0.04(+1.29%) |
Apr 18, 2024 | 3.550 | 3.800 | 2.930 | 3.100 | 99,163 | -0.45(-12.68%) |
Apr 17, 2024 | 4.790 | 4.850 | 3.500 | 3.550 | 283,367 | -0.99(-21.81%) |
Apr 16, 2024 | 3.590 | 4.790 | 3.300 | 4.540 | 971,214 | +1.19(+35.52%) |
Apr 15, 2024 | 3.140 | 4.200 | 3.100 | 3.350 | 439,632 | +0.27(+8.77%) |
Apr 12, 2024 | 3.160 | 3.290 | 3.000 | 3.080 | 94,001 | -0.19(-5.81%) |
Apr 11, 2024 | 2.990 | 3.420 | 2.770 | 3.270 | 392,749 | +0.46(+16.37%) |
Apr 10, 2024 | 2.970 | 2.990 | 2.559 | 2.810 | 128,287 | +0.29(+11.51%) |
Apr 09, 2024 | 2.560 | 2.630 | 2.400 | 2.520 | 65,879 | -0.07(-2.70%) |
Apr 08, 2024 | 2.590 | 2.712 | 2.550 | 2.590 | 87,432 | -0.05(-1.89%) |
Apr 05, 2024 | 2.660 | 2.820 | 2.620 | 2.640 | 50,111 | -0.07(-2.58%) |
Apr 04, 2024 | 2.940 | 3.010 | 2.710 | 2.710 | 40,785 | -0.20(-6.87%) |
Apr 03, 2024 | 3.000 | 3.189 | 2.860 | 2.910 | 108,157 | -0.10(-3.32%) |
Apr 02, 2024 | 2.450 | 3.250 | 2.450 | 3.010 | 114,812 | +0.10(+3.44%) |
Apr 01, 2024 | 2.970 | 3.130 | 2.660 | 2.910 | 74,575 | -0.15(-4.90%) |
Mar 28, 2024 | 2.920 | 3.270 | 2.850 | 3.060 | 369,371 | +0.01(+0.33%) |
Mar 27, 2024 | 2.550 | 3.150 | 2.360 | 3.050 | 1,369,913 | +0.65(+27.08%) |
Mar 26, 2024 | 2.260 | 2.520 | 2.160 | 2.400 | 746,149 | -0.02(-0.83%) |
Mar 25, 2024 | 2.470 | 2.850 | 2.219 | 2.420 | 1,562,394 | -0.06(-2.42%) |
Mar 22, 2024 | 1.400 | 3.940 | 1.380 | 2.480 | 44,376,580 | +1.19(+92.25%) |
Mar 21, 2024 | 1.290 | 1.360 | 1.290 | 1.290 | 4,341 | -0.08(-5.88%) |
Mar 20, 2024 | 1.260 | 1.385 | 1.260 | 1.371 | 4,130 | +0.06(+4.63%) |
Mar 19, 2024 | 1.440 | 1.480 | 1.291 | 1.310 | 22,032 | -0.17(-11.49%) |
Mar 18, 2024 | 1.330 | 1.530 | 1.330 | 1.480 | 50,066 | +0.19(+14.73%) |
Mar 15, 2024 | 1.260 | 1.331 | 1.218 | 1.290 | 22,950 | +0.01(+0.78%) |
Mar 14, 2024 | 1.390 | 1.390 | 1.250 | 1.280 | 13,336 | -0.07(-5.19%) |
Mar 13, 2024 | 1.495 | 1.495 | 1.350 | 1.350 | 12,144 | -0.10(-6.90%) |
Mar 12, 2024 | 1.470 | 1.510 | 1.390 | 1.450 | 30,113 | +0.02(+1.40%) |
Mar 11, 2024 | 1.450 | 1.490 | 1.420 | 1.430 | 15,399 | -0.10(-6.55%) |
Mar 08, 2024 | 1.510 | 1.549 | 1.394 | 1.530 | 20,845 | +0.03(+2.01%) |
Mar 07, 2024 | 1.430 | 1.520 | 1.427 | 1.500 | 12,148 | +0.13(+9.49%) |
Mar 06, 2024 | 1.480 | 1.480 | 1.350 | 1.370 | 14,245 | -0.02(-1.44%) |
Mar 05, 2024 | 1.390 | 1.450 | 1.370 | 1.390 | 26,654 | -0.08(-5.44%) |
Mar 04, 2024 | 1.410 | 1.480 | 1.370 | 1.470 | 22,377 | +0.02(+1.38%) |
Mar 01, 2024 | 1.450 | 1.477 | 1.360 | 1.450 | 6,798 | +0.09(+6.62%) |
Feb 29, 2024 | 1.410 | 1.420 | 1.360 | 1.360 | 5,694 | -0.08(-5.56%) |
Feb 28, 2024 | 1.440 | 1.500 | 1.360 | 1.440 | 13,823 | -0.05(-3.36%) |
Feb 27, 2024 | 1.510 | 1.550 | 1.450 | 1.490 | 12,799 | +0.03(+2.05%) |
Feb 26, 2024 | 1.590 | 1.590 | 1.450 | 1.460 | 5,515 | +0.00(+0.00%) |
Feb 23, 2024 | 1.549 | 1.670 | 1.350 | 1.460 | 32,923 | -0.01(-0.36%) |
Feb 22, 2024 | 1.680 | 1.680 | 1.450 | 1.465 | 8,158 | -0.12(-7.84%) |
Feb 21, 2024 | 1.590 | 1.708 | 1.520 | 1.590 | 23,634 | -0.14(-8.09%) |
Feb 20, 2024 | 1.760 | 1.780 | 1.715 | 1.730 | 9,566 | -0.10(-5.46%) |
Feb 16, 2024 | 1.817 | 1.880 | 1.780 | 1.830 | 10,684 | -0.02(-1.08%) |
Feb 15, 2024 | 1.850 | 1.892 | 1.850 | 1.850 | 3,223 | -0.04(-2.12%) |
Feb 14, 2024 | 2.000 | 2.000 | 1.864 | 1.890 | 2,585 | -0.03(-1.37%) |
Feb 13, 2024 | 1.880 | 2.030 | 1.880 | 1.916 | 12,492 | +0.02(+0.85%) |
Feb 12, 2024 | 2.040 | 2.110 | 1.850 | 1.900 | 19,664 | -0.15(-7.32%) |
Feb 09, 2024 | 2.065 | 2.110 | 1.858 | 2.050 | 14,813 | -0.01(-0.49%) |
Feb 08, 2024 | 2.050 | 2.105 | 2.010 | 2.060 | 6,384 | +0.01(+0.49%) |
Feb 07, 2024 | 2.020 | 2.060 | 2.010 | 2.050 | 5,180 | +0.05(+2.50%) |
Feb 06, 2024 | 1.940 | 2.000 | 1.940 | 2.000 | 3,395 | +0.14(+7.53%) |
Feb 05, 2024 | 2.040 | 2.040 | 1.800 | 1.860 | 30,440 | -0.26(-12.26%) |
Feb 02, 2024 | 1.930 | 2.360 | 1.930 | 2.120 | 95,307 | +0.12(+6.00%) |