Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.030 | 2.090 | 1.910 | 1.990 | 43,644 | -0.01(-0.50%) |
Apr 29, 2024 | 2.095 | 2.095 | 1.990 | 2.000 | 8,320 | +0.06(+3.09%) |
Apr 26, 2024 | 2.000 | 2.092 | 1.940 | 1.940 | 9,933 | -0.03(-1.52%) |
Apr 25, 2024 | 1.910 | 2.100 | 1.600 | 1.970 | 33,750 | +0.00(+0.00%) |
Apr 24, 2024 | 2.020 | 2.090 | 1.870 | 1.970 | 29,383 | -0.05(-2.48%) |
Apr 23, 2024 | 2.060 | 2.100 | 2.020 | 2.020 | 22,837 | -0.24(-10.62%) |
Apr 22, 2024 | 2.250 | 2.520 | 2.250 | 2.260 | 11,611 | +0.00(+0.00%) |
Apr 19, 2024 | 2.185 | 2.300 | 2.185 | 2.260 | 8,675 | -0.09(-3.83%) |
Apr 18, 2024 | 2.370 | 2.500 | 2.330 | 2.350 | 46,011 | -0.02(-0.84%) |
Apr 17, 2024 | 2.320 | 2.994 | 2.260 | 2.370 | 32,977 | +0.06(+2.60%) |
Apr 16, 2024 | 2.420 | 2.580 | 2.310 | 2.310 | 10,432 | -0.19(-7.60%) |
Apr 15, 2024 | 2.960 | 2.960 | 2.370 | 2.500 | 32,082 | -0.40(-13.94%) |
Apr 12, 2024 | 2.830 | 2.979 | 2.830 | 2.905 | 6,433 | +0.02(+0.87%) |
Apr 11, 2024 | 3.050 | 3.050 | 2.880 | 2.880 | 17,428 | -0.14(-4.64%) |
Apr 10, 2024 | 2.940 | 3.020 | 2.940 | 3.020 | 2,464 | +0.02(+0.67%) |
Apr 09, 2024 | 2.890 | 3.055 | 2.890 | 3.000 | 31,311 | +0.03(+1.01%) |
Apr 08, 2024 | 2.850 | 3.000 | 2.850 | 2.970 | 62,437 | +0.12(+4.21%) |
Apr 05, 2024 | 3.000 | 3.021 | 2.752 | 2.850 | 18,663 | -0.21(-6.86%) |
Apr 04, 2024 | 3.070 | 3.300 | 3.060 | 3.060 | 20,051 | -0.34(-10.00%) |
Apr 03, 2024 | 3.330 | 3.590 | 3.190 | 3.400 | 59,549 | -0.03(-0.87%) |
Apr 02, 2024 | 3.740 | 3.740 | 3.370 | 3.430 | 27,050 | -0.23(-6.28%) |
Apr 01, 2024 | 3.580 | 3.810 | 3.580 | 3.660 | 24,129 | -0.02(-0.54%) |
Mar 28, 2024 | 4.000 | 4.090 | 3.680 | 3.680 | 25,677 | -0.17(-4.42%) |
Mar 27, 2024 | 4.040 | 4.200 | 3.810 | 3.850 | 33,217 | -0.23(-5.64%) |
Mar 26, 2024 | 4.190 | 4.300 | 4.000 | 4.080 | 32,126 | -0.16(-3.77%) |
Mar 25, 2024 | 4.390 | 4.390 | 4.175 | 4.240 | 38,636 | -0.17(-3.85%) |
Mar 22, 2024 | 4.330 | 4.630 | 4.320 | 4.410 | 37,968 | +0.18(+4.26%) |
Mar 21, 2024 | 4.060 | 4.665 | 4.030 | 4.230 | 17,957 | +0.04(+0.95%) |
Mar 20, 2024 | 4.480 | 4.490 | 4.190 | 4.190 | 5,370 | -0.31(-6.89%) |
Mar 19, 2024 | 4.450 | 4.640 | 4.450 | 4.500 | 4,456 | +0.22(+5.14%) |
Mar 18, 2024 | 4.400 | 4.936 | 4.000 | 4.280 | 58,440 | -0.47(-9.89%) |
Mar 15, 2024 | 4.890 | 4.890 | 4.570 | 4.750 | 1,357 | +0.01(+0.21%) |
Mar 14, 2024 | 4.710 | 4.850 | 4.580 | 4.740 | 5,925 | -0.15(-3.07%) |
Mar 13, 2024 | 4.620 | 4.920 | 4.600 | 4.890 | 18,600 | +0.34(+7.47%) |
Mar 12, 2024 | 4.790 | 4.900 | 4.530 | 4.550 | 14,760 | -0.24(-4.93%) |
Mar 11, 2024 | 4.660 | 4.917 | 4.640 | 4.786 | 9,701 | -0.10(-2.13%) |
Mar 08, 2024 | 4.880 | 4.920 | 4.588 | 4.890 | 18,833 | +0.04(+0.82%) |
Mar 07, 2024 | 4.410 | 5.000 | 4.330 | 4.850 | 81,179 | +0.57(+13.32%) |
Mar 06, 2024 | 4.270 | 4.500 | 4.270 | 4.280 | 17,834 | -0.13(-2.95%) |
Mar 05, 2024 | 4.490 | 4.678 | 4.410 | 4.410 | 12,507 | -0.32(-6.77%) |
Mar 04, 2024 | 4.270 | 4.780 | 4.270 | 4.730 | 39,352 | +0.46(+10.77%) |
Mar 01, 2024 | 4.890 | 4.890 | 4.170 | 4.270 | 18,896 | -0.45(-9.53%) |
Feb 29, 2024 | 4.700 | 5.010 | 4.700 | 4.720 | 9,971 | +0.02(+0.43%) |
Feb 28, 2024 | 4.650 | 4.838 | 4.650 | 4.700 | 16,384 | +0.02(+0.43%) |
Feb 27, 2024 | 4.830 | 5.000 | 4.510 | 4.680 | 69,624 | -0.13(-2.70%) |
Feb 26, 2024 | 4.770 | 5.270 | 4.700 | 4.810 | 68,404 | -0.04(-0.82%) |
Feb 23, 2024 | 4.840 | 5.200 | 4.502 | 4.850 | 86,238 | +0.00(+0.00%) |
Feb 22, 2024 | 5.140 | 5.490 | 4.810 | 4.850 | 64,117 | -0.69(-12.45%) |
Feb 21, 2024 | 5.100 | 5.680 | 4.820 | 5.540 | 89,014 | +0.57(+11.47%) |
Feb 20, 2024 | 5.040 | 5.168 | 4.684 | 4.970 | 53,217 | -0.44(-8.13%) |
Feb 16, 2024 | 5.350 | 5.760 | 5.110 | 5.410 | 134,730 | -0.35(-6.08%) |
Feb 15, 2024 | 4.750 | 5.980 | 4.630 | 5.760 | 661,873 | +1.01(+21.26%) |
Feb 14, 2024 | 6.560 | 10.00 | 4.550 | 4.750 | 8,139,498 | +1.57(+49.37%) |
Feb 13, 2024 | 3.530 | 3.666 | 3.180 | 3.180 | 9,407 | -0.55(-14.75%) |
Feb 12, 2024 | 4.250 | 4.250 | 3.590 | 3.730 | 21,563 | +0.23(+6.57%) |
Feb 09, 2024 | 3.700 | 3.951 | 3.500 | 3.500 | 27,146 | -0.00(-0.00%) |
Feb 08, 2024 | 3.800 | 3.980 | 3.500 | 3.500 | 23,519 | +0.00(+0.00%) |
Feb 07, 2024 | 3.960 | 3.960 | 3.500 | 3.500 | 5,598 | -0.22(-5.91%) |
Feb 06, 2024 | 3.970 | 4.260 | 3.700 | 3.720 | 9,210 | -0.43(-10.36%) |
Feb 05, 2024 | 4.600 | 4.620 | 4.150 | 4.150 | 28,211 | -0.46(-9.98%) |
Feb 02, 2024 | 5.150 | 5.182 | 4.510 | 4.610 | 11,873 | -0.39(-7.80%) |