Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.108 | 2.200 | 2.102 | 2.107 | 9,771 | -0.01(-0.60%) |
Apr 29, 2024 | 2.200 | 2.249 | 2.100 | 2.120 | 12,728 | -0.06(-2.75%) |
Apr 26, 2024 | 2.130 | 2.310 | 2.120 | 2.180 | 45,621 | +0.04(+1.87%) |
Apr 25, 2024 | 2.090 | 2.160 | 2.030 | 2.140 | 9,043 | +0.05(+2.39%) |
Apr 24, 2024 | 2.140 | 2.150 | 2.040 | 2.090 | 40,461 | +0.02(+0.97%) |
Apr 23, 2024 | 2.030 | 2.190 | 2.030 | 2.070 | 30,799 | +0.02(+0.98%) |
Apr 22, 2024 | 2.190 | 2.310 | 2.022 | 2.050 | 21,590 | -0.19(-8.48%) |
Apr 19, 2024 | 2.300 | 2.330 | 2.030 | 2.240 | 43,274 | +0.00(+0.00%) |
Apr 18, 2024 | 2.200 | 2.380 | 2.125 | 2.240 | 93,317 | +0.09(+4.19%) |
Apr 17, 2024 | 1.890 | 2.170 | 1.880 | 2.150 | 125,099 | +0.24(+12.57%) |
Apr 16, 2024 | 1.880 | 1.990 | 1.804 | 1.910 | 38,194 | +0.08(+4.66%) |
Apr 15, 2024 | 2.140 | 2.230 | 1.780 | 1.825 | 94,210 | -0.26(-12.26%) |
Apr 12, 2024 | 2.320 | 2.320 | 2.050 | 2.080 | 57,549 | -0.24(-10.34%) |
Apr 11, 2024 | 2.360 | 2.520 | 2.310 | 2.320 | 24,615 | +0.01(+0.43%) |
Apr 10, 2024 | 2.450 | 2.490 | 2.280 | 2.310 | 50,898 | -0.12(-4.94%) |
Apr 09, 2024 | 2.620 | 2.645 | 2.420 | 2.430 | 42,367 | -0.17(-6.54%) |
Apr 08, 2024 | 2.700 | 2.790 | 2.590 | 2.600 | 26,150 | -0.07(-2.62%) |
Apr 05, 2024 | 2.760 | 2.840 | 2.580 | 2.670 | 32,215 | -0.05(-1.84%) |
Apr 04, 2024 | 2.600 | 2.835 | 2.600 | 2.720 | 45,873 | +0.12(+4.62%) |
Apr 03, 2024 | 2.550 | 2.660 | 2.530 | 2.600 | 34,486 | +0.01(+0.39%) |
Apr 02, 2024 | 2.710 | 2.710 | 2.530 | 2.590 | 71,833 | -0.07(-2.63%) |
Apr 01, 2024 | 2.710 | 2.770 | 2.595 | 2.660 | 33,902 | -0.08(-2.92%) |
Mar 28, 2024 | 2.470 | 2.960 | 2.400 | 2.740 | 317,861 | +0.31(+12.76%) |
Mar 27, 2024 | 2.600 | 2.620 | 2.360 | 2.430 | 93,586 | -0.17(-6.54%) |
Mar 26, 2024 | 2.440 | 2.630 | 2.400 | 2.600 | 105,919 | +0.21(+8.79%) |
Mar 25, 2024 | 2.390 | 2.400 | 2.335 | 2.390 | 28,327 | +0.02(+0.84%) |
Mar 22, 2024 | 2.400 | 2.450 | 2.350 | 2.370 | 27,685 | -0.08(-3.27%) |
Mar 21, 2024 | 2.470 | 2.500 | 2.400 | 2.450 | 54,661 | +0.02(+0.82%) |
Mar 20, 2024 | 2.320 | 2.450 | 2.250 | 2.430 | 49,084 | +0.15(+6.58%) |
Mar 19, 2024 | 2.370 | 2.370 | 2.220 | 2.280 | 76,323 | -0.11(-4.60%) |
Mar 18, 2024 | 2.500 | 2.500 | 2.330 | 2.390 | 65,167 | -0.02(-0.83%) |
Mar 15, 2024 | 2.440 | 2.528 | 2.380 | 2.410 | 72,959 | +0.05(+2.12%) |
Mar 14, 2024 | 2.700 | 2.735 | 2.281 | 2.360 | 220,887 | -0.24(-9.23%) |
Mar 13, 2024 | 2.970 | 2.980 | 2.560 | 2.600 | 329,896 | -0.52(-16.67%) |
Mar 12, 2024 | 3.360 | 3.360 | 2.870 | 3.120 | 440,208 | -0.24(-7.14%) |
Mar 11, 2024 | 3.650 | 3.650 | 3.350 | 3.360 | 255,836 | -0.04(-1.18%) |
Mar 08, 2024 | 3.480 | 3.610 | 3.300 | 3.400 | 141,754 | +0.00(+0.00%) |
Mar 07, 2024 | 3.060 | 3.520 | 3.040 | 3.400 | 391,142 | +0.40(+13.33%) |
Mar 06, 2024 | 3.340 | 3.340 | 2.970 | 3.000 | 125,229 | -0.19(-5.96%) |
Mar 05, 2024 | 3.270 | 3.430 | 3.160 | 3.190 | 182,415 | -0.22(-6.45%) |
Mar 04, 2024 | 3.670 | 3.670 | 3.210 | 3.410 | 214,656 | -0.23(-6.32%) |
Mar 01, 2024 | 3.610 | 3.740 | 3.370 | 3.640 | 282,279 | -0.01(-0.27%) |
Feb 29, 2024 | 4.010 | 4.083 | 3.600 | 3.650 | 499,692 | -0.47(-11.41%) |
Feb 28, 2024 | 3.460 | 4.340 | 3.400 | 4.120 | 866,280 | +0.69(+20.12%) |
Feb 27, 2024 | 3.160 | 3.480 | 3.030 | 3.430 | 328,119 | +0.27(+8.54%) |
Feb 26, 2024 | 2.780 | 3.220 | 2.750 | 3.160 | 350,834 | +0.36(+12.86%) |
Feb 23, 2024 | 2.900 | 3.040 | 2.770 | 2.800 | 213,050 | -0.09(-3.11%) |
Feb 22, 2024 | 3.160 | 3.188 | 2.830 | 2.890 | 457,150 | -0.26(-8.25%) |
Feb 21, 2024 | 2.910 | 3.350 | 2.850 | 3.150 | 1,268,170 | +0.32(+11.31%) |
Feb 20, 2024 | 2.750 | 3.000 | 2.707 | 2.830 | 147,423 | +0.06(+2.17%) |
Feb 16, 2024 | 3.030 | 3.030 | 2.680 | 2.770 | 121,540 | -0.25(-8.28%) |
Feb 15, 2024 | 3.010 | 3.087 | 2.770 | 3.020 | 143,749 | +0.02(+0.67%) |
Feb 14, 2024 | 2.940 | 3.169 | 2.940 | 3.000 | 215,634 | +0.00(+0.00%) |
Feb 13, 2024 | 2.800 | 3.230 | 2.790 | 3.000 | 1,031,818 | +0.24(+8.70%) |
Feb 12, 2024 | 2.830 | 2.870 | 2.570 | 2.760 | 249,405 | -0.02(-0.72%) |
Feb 09, 2024 | 2.800 | 3.050 | 2.622 | 2.780 | 901,723 | +0.00(+0.00%) |
Feb 08, 2024 | 2.610 | 2.900 | 2.510 | 2.780 | 393,742 | +0.20(+7.75%) |
Feb 07, 2024 | 2.620 | 2.660 | 2.400 | 2.580 | 619,738 | -0.02(-0.77%) |
Feb 06, 2024 | 3.220 | 3.290 | 2.430 | 2.600 | 712,641 | -0.60(-18.75%) |
Feb 05, 2024 | 3.100 | 3.340 | 2.775 | 3.200 | 688,957 | +0.16(+5.09%) |
Feb 02, 2024 | 3.120 | 3.240 | 2.850 | 3.045 | 619,556 | -0.14(-4.25%) |