Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.750 | 2.870 | 2.750 | 2.810 | 229,981 | +0.08(+2.93%) |
Apr 25, 2024 | 2.720 | 2.780 | 2.610 | 2.730 | 298,140 | -0.03(-1.09%) |
Apr 24, 2024 | 2.860 | 2.950 | 2.710 | 2.760 | 373,023 | -0.13(-4.50%) |
Apr 23, 2024 | 2.950 | 3.050 | 2.820 | 2.890 | 269,874 | -0.09(-3.02%) |
Apr 22, 2024 | 2.760 | 3.010 | 2.680 | 2.980 | 332,307 | +0.22(+7.97%) |
Apr 19, 2024 | 2.700 | 2.810 | 2.660 | 2.760 | 281,368 | +0.02(+0.73%) |
Apr 18, 2024 | 2.910 | 2.970 | 2.720 | 2.740 | 284,555 | -0.15(-5.19%) |
Apr 17, 2024 | 3.020 | 3.065 | 2.840 | 2.890 | 292,983 | -0.12(-3.99%) |
Apr 16, 2024 | 2.910 | 3.040 | 2.840 | 3.010 | 278,461 | +0.07(+2.38%) |
Apr 15, 2024 | 2.980 | 3.190 | 2.870 | 2.940 | 663,613 | -0.02(-0.68%) |
Apr 12, 2024 | 3.430 | 3.440 | 2.920 | 2.960 | 548,001 | -0.45(-13.20%) |
Apr 11, 2024 | 3.600 | 3.640 | 3.385 | 3.410 | 296,771 | -0.20(-5.54%) |
Apr 10, 2024 | 3.590 | 3.725 | 3.445 | 3.610 | 359,270 | -0.22(-5.74%) |
Apr 09, 2024 | 3.600 | 3.890 | 3.570 | 3.830 | 298,014 | +0.25(+6.98%) |
Apr 08, 2024 | 3.640 | 3.810 | 3.570 | 3.580 | 292,819 | -0.03(-0.83%) |
Apr 05, 2024 | 3.900 | 3.930 | 3.610 | 3.610 | 402,833 | -0.33(-8.38%) |
Apr 04, 2024 | 4.100 | 4.450 | 3.925 | 3.940 | 429,070 | -0.09(-2.23%) |
Apr 03, 2024 | 3.650 | 4.060 | 3.650 | 4.030 | 334,848 | +0.38(+10.41%) |
Apr 02, 2024 | 3.780 | 3.780 | 3.570 | 3.650 | 390,767 | -0.16(-4.19%) |
Apr 01, 2024 | 3.899 | 3.909 | 3.690 | 3.810 | 479,573 | +0.04(+1.06%) |
Mar 28, 2024 | 3.441 | 3.939 | 3.441 | 3.770 | 685,626 | +0.34(+9.88%) |
Mar 27, 2024 | 3.251 | 3.470 | 3.251 | 3.431 | 649,719 | +0.20(+6.17%) |
Mar 26, 2024 | 3.480 | 3.530 | 3.221 | 3.231 | 563,442 | -0.22(-6.36%) |
Mar 25, 2024 | 3.610 | 3.710 | 3.366 | 3.451 | 570,566 | -0.15(-4.16%) |
Mar 22, 2024 | 3.959 | 4.019 | 3.560 | 3.600 | 404,185 | -0.36(-9.07%) |
Mar 21, 2024 | 4.129 | 4.169 | 3.864 | 3.959 | 438,318 | -0.13(-3.17%) |
Mar 20, 2024 | 4.089 | 4.171 | 3.909 | 4.089 | 454,394 | -0.03(-0.73%) |
Mar 19, 2024 | 4.338 | 4.447 | 4.109 | 4.119 | 247,892 | -0.29(-6.56%) |
Mar 18, 2024 | 4.817 | 4.837 | 4.338 | 4.408 | 424,283 | -0.43(-8.87%) |
Mar 15, 2024 | 4.697 | 4.917 | 4.697 | 4.837 | 1,363,675 | +0.07(+1.46%) |
Mar 14, 2024 | 5.246 | 5.295 | 4.667 | 4.767 | 529,903 | -0.42(-8.08%) |
Mar 13, 2024 | 4.777 | 5.276 | 4.777 | 5.186 | 472,110 | +0.44(+9.24%) |
Mar 12, 2024 | 4.936 | 5.106 | 4.747 | 4.747 | 249,723 | -0.12(-2.46%) |
Mar 11, 2024 | 4.926 | 5.106 | 4.837 | 4.867 | 342,499 | -0.10(-2.01%) |
Mar 08, 2024 | 4.946 | 5.275 | 4.943 | 4.966 | 355,129 | +0.10(+2.05%) |
Mar 07, 2024 | 4.518 | 4.907 | 4.518 | 4.867 | 342,140 | +0.40(+8.93%) |
Mar 06, 2024 | 4.508 | 4.597 | 4.378 | 4.468 | 310,464 | +0.06(+1.36%) |
Mar 05, 2024 | 4.428 | 4.523 | 4.378 | 4.408 | 313,228 | -0.07(-1.56%) |
Mar 04, 2024 | 4.438 | 4.518 | 4.388 | 4.478 | 262,239 | +0.06(+1.35%) |
Mar 01, 2024 | 4.538 | 4.538 | 4.308 | 4.418 | 262,910 | -0.07(-1.56%) |
Feb 29, 2024 | 4.408 | 4.548 | 4.328 | 4.488 | 249,578 | +0.21(+4.90%) |
Feb 28, 2024 | 4.388 | 4.548 | 4.228 | 4.278 | 244,112 | -0.20(-4.45%) |
Feb 27, 2024 | 4.438 | 4.558 | 4.408 | 4.478 | 279,134 | +0.12(+2.75%) |
Feb 26, 2024 | 4.378 | 4.458 | 4.258 | 4.358 | 277,688 | +0.01(+0.23%) |
Feb 23, 2024 | 4.288 | 4.414 | 4.208 | 4.348 | 248,653 | +0.03(+0.69%) |
Feb 22, 2024 | 4.368 | 4.388 | 4.258 | 4.318 | 315,704 | -0.07(-1.59%) |
Feb 21, 2024 | 4.488 | 4.567 | 4.348 | 4.388 | 291,226 | -0.10(-2.22%) |
Feb 20, 2024 | 4.667 | 4.687 | 4.428 | 4.488 | 487,569 | -0.28(-5.86%) |
Feb 16, 2024 | 5.046 | 5.196 | 4.727 | 4.767 | 441,456 | -0.41(-7.90%) |
Feb 15, 2024 | 4.847 | 5.201 | 4.827 | 5.176 | 492,257 | +0.35(+7.23%) |
Feb 14, 2024 | 4.897 | 4.897 | 4.298 | 4.827 | 730,138 | -0.01(-0.21%) |
Feb 13, 2024 | 5.505 | 5.505 | 4.335 | 4.837 | 1,509,566 | -1.30(-21.14%) |
Feb 12, 2024 | 5.784 | 6.273 | 5.784 | 6.133 | 390,985 | +0.32(+5.49%) |
Feb 09, 2024 | 5.934 | 5.934 | 5.724 | 5.814 | 216,735 | -0.11(-1.85%) |
Feb 08, 2024 | 5.684 | 5.994 | 5.605 | 5.924 | 142,159 | +0.23(+4.03%) |
Feb 07, 2024 | 5.934 | 5.934 | 5.587 | 5.694 | 193,583 | -0.19(-3.22%) |
Feb 06, 2024 | 5.664 | 5.964 | 5.664 | 5.884 | 157,766 | +0.18(+3.15%) |
Feb 05, 2024 | 5.535 | 5.754 | 5.355 | 5.704 | 367,227 | +0.11(+1.96%) |
Feb 02, 2024 | 5.585 | 5.669 | 5.325 | 5.595 | 305,768 | -0.08(-1.41%) |