Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.360 | 2.380 | 2.100 | 2.130 | 33,805 | -0.14(-6.17%) |
Apr 25, 2024 | 2.400 | 2.408 | 2.260 | 2.270 | 28,389 | -0.16(-6.58%) |
Apr 24, 2024 | 2.290 | 2.500 | 2.240 | 2.430 | 97,173 | +0.14(+6.11%) |
Apr 23, 2024 | 2.180 | 2.379 | 2.175 | 2.290 | 112,151 | +0.18(+8.53%) |
Apr 22, 2024 | 1.920 | 2.240 | 1.920 | 2.110 | 63,530 | +0.20(+10.47%) |
Apr 19, 2024 | 1.800 | 1.968 | 1.800 | 1.910 | 80,217 | +0.11(+6.11%) |
Apr 18, 2024 | 1.840 | 1.840 | 1.800 | 1.800 | 55,502 | -0.05(-2.70%) |
Apr 17, 2024 | 1.800 | 1.980 | 1.790 | 1.850 | 104,609 | +0.05(+2.78%) |
Apr 16, 2024 | 1.770 | 1.894 | 1.770 | 1.800 | 37,542 | +0.04(+2.27%) |
Apr 15, 2024 | 2.030 | 2.070 | 1.760 | 1.760 | 75,247 | -0.33(-15.79%) |
Apr 12, 2024 | 2.040 | 2.270 | 2.040 | 2.090 | 46,767 | +0.03(+1.46%) |
Apr 11, 2024 | 2.230 | 2.300 | 1.900 | 2.060 | 130,211 | -0.20(-8.85%) |
Apr 10, 2024 | 2.420 | 2.490 | 2.220 | 2.260 | 149,695 | -0.14(-5.83%) |
Apr 09, 2024 | 2.490 | 2.610 | 2.400 | 2.400 | 95,380 | -0.16(-6.25%) |
Apr 08, 2024 | 2.800 | 2.839 | 2.440 | 2.560 | 144,425 | -0.16(-5.88%) |
Apr 05, 2024 | 2.620 | 2.978 | 2.620 | 2.720 | 93,978 | +0.12(+4.62%) |
Apr 04, 2024 | 3.160 | 3.275 | 2.560 | 2.600 | 224,932 | -0.62(-19.25%) |
Apr 03, 2024 | 3.220 | 3.390 | 3.215 | 3.220 | 41,867 | -0.06(-1.83%) |
Apr 02, 2024 | 3.530 | 3.610 | 3.100 | 3.280 | 190,427 | -0.32(-8.89%) |
Apr 01, 2024 | 3.540 | 3.600 | 3.330 | 3.600 | 141,684 | +0.03(+0.84%) |
Mar 28, 2024 | 3.610 | 3.610 | 3.320 | 3.570 | 157,269 | -0.06(-1.65%) |
Mar 27, 2024 | 3.650 | 3.690 | 3.500 | 3.630 | 64,115 | +0.02(+0.55%) |
Mar 26, 2024 | 3.530 | 3.750 | 3.350 | 3.610 | 218,046 | +0.14(+4.03%) |
Mar 25, 2024 | 3.120 | 3.500 | 3.000 | 3.470 | 277,983 | +0.35(+11.22%) |
Mar 22, 2024 | 2.900 | 3.190 | 2.860 | 3.120 | 117,564 | +0.14(+4.70%) |
Mar 21, 2024 | 3.130 | 3.190 | 2.900 | 2.980 | 214,131 | -0.14(-4.49%) |
Mar 20, 2024 | 3.090 | 3.200 | 2.810 | 3.120 | 148,066 | +0.11(+3.65%) |
Mar 19, 2024 | 3.000 | 3.330 | 2.889 | 3.010 | 478,081 | +0.13(+4.51%) |
Mar 18, 2024 | 2.920 | 3.050 | 2.750 | 2.880 | 246,565 | -0.06(-2.04%) |
Mar 15, 2024 | 2.900 | 3.000 | 2.850 | 2.940 | 157,499 | +0.04(+1.38%) |
Mar 14, 2024 | 2.980 | 3.049 | 2.850 | 2.900 | 142,172 | -0.11(-3.65%) |
Mar 13, 2024 | 2.970 | 3.030 | 2.781 | 3.010 | 77,179 | +0.00(+0.00%) |
Mar 12, 2024 | 3.030 | 3.090 | 2.738 | 3.010 | 212,286 | +0.01(+0.33%) |
Mar 11, 2024 | 2.920 | 3.061 | 2.820 | 3.000 | 183,669 | +0.09(+3.09%) |
Mar 08, 2024 | 2.890 | 2.980 | 2.750 | 2.910 | 105,583 | -0.06(-2.02%) |
Mar 07, 2024 | 3.410 | 3.420 | 2.485 | 2.970 | 783,350 | -0.45(-13.16%) |
Mar 06, 2024 | 2.900 | 4.000 | 2.800 | 3.420 | 2,944,715 | +0.52(+17.93%) |
Mar 05, 2024 | 1.700 | 3.190 | 1.700 | 2.900 | 3,378,378 | +1.26(+76.83%) |
Mar 04, 2024 | 1.500 | 1.917 | 1.450 | 1.640 | 400,437 | +0.14(+9.33%) |
Mar 01, 2024 | 1.360 | 1.578 | 1.350 | 1.500 | 139,759 | +0.17(+12.78%) |
Feb 29, 2024 | 1.300 | 1.440 | 1.300 | 1.330 | 110,653 | +0.04(+3.10%) |
Feb 28, 2024 | 1.200 | 1.320 | 1.172 | 1.290 | 104,965 | +0.10(+8.40%) |
Feb 27, 2024 | 1.100 | 1.220 | 1.100 | 1.190 | 98,168 | +0.00(+0.00%) |
Feb 26, 2024 | 1.070 | 1.200 | 1.070 | 1.190 | 40,941 | +0.10(+9.17%) |
Feb 23, 2024 | 1.050 | 1.170 | 1.050 | 1.090 | 31,112 | +0.02(+1.87%) |
Feb 22, 2024 | 1.150 | 1.183 | 1.070 | 1.070 | 43,641 | -0.09(-7.76%) |
Feb 21, 2024 | 1.150 | 1.220 | 1.126 | 1.160 | 31,001 | -0.02(-1.69%) |
Feb 20, 2024 | 1.280 | 1.320 | 1.130 | 1.180 | 50,387 | -0.15(-11.28%) |
Feb 16, 2024 | 1.380 | 1.400 | 1.270 | 1.330 | 32,034 | -0.04(-2.92%) |
Feb 15, 2024 | 1.410 | 1.430 | 1.330 | 1.370 | 81,505 | -0.02(-1.44%) |
Feb 14, 2024 | 1.360 | 1.450 | 1.350 | 1.390 | 48,105 | +0.02(+1.46%) |
Feb 13, 2024 | 1.260 | 1.480 | 1.200 | 1.370 | 79,926 | +0.02(+1.48%) |
Feb 12, 2024 | 1.540 | 1.600 | 1.320 | 1.350 | 126,487 | -0.14(-9.40%) |
Feb 09, 2024 | 1.140 | 1.640 | 1.140 | 1.490 | 399,932 | +0.34(+30.13%) |
Feb 08, 2024 | 1.090 | 1.150 | 1.090 | 1.145 | 70,427 | +0.04(+4.09%) |
Feb 07, 2024 | 1.040 | 1.140 | 1.040 | 1.100 | 59,576 | +0.06(+5.77%) |
Feb 06, 2024 | 1.000 | 1.050 | 0.9847 | 1.040 | 21,341 | -0.02(-1.89%) |
Feb 05, 2024 | 1.000 | 1.060 | 0.9701 | 1.060 | 44,044 | +0.06(+6.00%) |
Feb 02, 2024 | 0.9900 | 1.000 | 0.9800 | 1.000 | 26,414 | +0.00(+0.00%) |