Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.560 | 4.710 | 4.230 | 4.240 | 20,511,680 | -0.38(-8.23%) |
Apr 29, 2024 | 4.440 | 4.706 | 4.330 | 4.620 | 25,170,160 | +0.22(+5.00%) |
Apr 26, 2024 | 4.200 | 4.440 | 4.130 | 4.400 | 23,139,212 | +0.24(+5.77%) |
Apr 25, 2024 | 3.880 | 4.210 | 3.830 | 4.160 | 24,444,220 | +0.15(+3.74%) |
Apr 24, 2024 | 4.450 | 4.590 | 3.930 | 4.010 | 42,851,832 | -0.16(-3.84%) |
Apr 23, 2024 | 3.910 | 4.390 | 3.760 | 4.170 | 43,116,256 | +0.39(+10.32%) |
Apr 22, 2024 | 3.530 | 3.830 | 3.500 | 3.780 | 19,696,664 | +0.23(+6.48%) |
Apr 19, 2024 | 3.800 | 3.890 | 3.510 | 3.550 | 22,471,664 | -0.28(-7.31%) |
Apr 18, 2024 | 3.900 | 4.030 | 3.790 | 3.830 | 14,164,873 | -0.13(-3.28%) |
Apr 17, 2024 | 4.040 | 4.167 | 3.910 | 3.960 | 13,576,569 | -0.10(-2.46%) |
Apr 16, 2024 | 3.770 | 4.220 | 3.713 | 4.060 | 23,273,796 | +0.09(+2.27%) |
Apr 15, 2024 | 4.350 | 4.430 | 3.935 | 3.970 | 30,062,584 | -0.41(-9.36%) |
Apr 12, 2024 | 4.610 | 4.630 | 4.340 | 4.380 | 18,089,200 | -0.39(-8.18%) |
Apr 11, 2024 | 4.450 | 4.770 | 4.320 | 4.770 | 25,408,312 | +0.26(+5.76%) |
Apr 10, 2024 | 4.240 | 4.580 | 4.190 | 4.510 | 34,092,032 | -0.34(-7.01%) |
Apr 09, 2024 | 4.840 | 5.030 | 4.760 | 4.850 | 22,817,924 | -0.15(-3.00%) |
Apr 08, 2024 | 5.200 | 5.250 | 4.710 | 5.000 | 34,731,264 | -0.18(-3.47%) |
Apr 05, 2024 | 5.330 | 5.440 | 5.100 | 5.180 | 28,023,566 | -0.09(-1.71%) |
Apr 04, 2024 | 5.140 | 5.800 | 5.100 | 5.270 | 56,940,720 | +0.22(+4.36%) |
Apr 03, 2024 | 5.290 | 5.345 | 5.050 | 5.050 | 24,515,680 | -0.33(-6.13%) |
Apr 02, 2024 | 5.280 | 5.450 | 5.090 | 5.380 | 28,811,296 | -0.18(-3.24%) |
Apr 01, 2024 | 5.910 | 5.940 | 5.550 | 5.560 | 23,133,440 | -0.33(-5.60%) |
Mar 28, 2024 | 5.940 | 5.910 | 5.830 | 5.890 | 39,553,784 | -0.04(-0.67%) |
Mar 27, 2024 | 5.810 | 6.010 | 5.420 | 5.930 | 42,046,208 | +0.12(+2.07%) |
Mar 26, 2024 | 6.110 | 6.370 | 5.760 | 5.810 | 60,837,904 | -0.05(-0.85%) |
Mar 25, 2024 | 6.070 | 6.140 | 5.680 | 5.860 | 52,584,312 | -0.28(-4.56%) |
Mar 22, 2024 | 6.180 | 6.450 | 5.840 | 6.140 | 85,587,784 | -0.54(-8.08%) |
Mar 21, 2024 | 8.000 | 8.420 | 6.650 | 6.680 | 117,912,096 | -1.25(-15.76%) |
Mar 20, 2024 | 8.010 | 8.550 | 7.470 | 7.930 | 90,242,512 | -0.40(-4.80%) |
Mar 19, 2024 | 7.910 | 8.750 | 7.600 | 8.330 | 100,433,304 | +0.09(+1.09%) |
Mar 18, 2024 | 9.060 | 9.100 | 7.870 | 8.240 | 92,373,800 | -0.67(-7.52%) |
Mar 15, 2024 | 7.870 | 9.350 | 7.570 | 8.910 | 128,194,336 | +0.54(+6.45%) |
Mar 14, 2024 | 9.550 | 10.25 | 7.550 | 8.370 | 224,516,480 | -0.28(-3.24%) |
Mar 13, 2024 | 7.290 | 8.725 | 7.010 | 8.650 | 172,396,768 | +1.72(+24.82%) |
Mar 12, 2024 | 6.180 | 7.050 | 5.880 | 6.930 | 92,376,192 | +0.95(+15.89%) |
Mar 11, 2024 | 5.840 | 6.255 | 5.671 | 5.980 | 44,786,600 | +0.12(+2.05%) |
Mar 08, 2024 | 6.230 | 6.280 | 5.620 | 5.860 | 75,181,992 | +0.23(+4.09%) |
Mar 07, 2024 | 5.170 | 6.110 | 5.080 | 5.630 | 86,261,864 | +0.59(+11.71%) |
Mar 06, 2024 | 5.220 | 5.390 | 4.920 | 5.040 | 43,707,924 | +0.08(+1.61%) |
Mar 05, 2024 | 5.240 | 5.380 | 4.770 | 4.960 | 68,197,216 | -0.67(-11.82%) |
Mar 04, 2024 | 6.440 | 6.460 | 5.450 | 5.625 | 91,300,936 | -0.41(-6.79%) |
Mar 01, 2024 | 5.860 | 6.820 | 5.630 | 6.035 | 145,630,784 | -1.38(-18.67%) |
Feb 29, 2024 | 6.790 | 7.580 | 6.630 | 7.420 | 169,565,328 | +1.08(+17.03%) |
Feb 28, 2024 | 6.740 | 6.800 | 5.900 | 6.340 | 117,775,600 | -0.52(-7.58%) |
Feb 27, 2024 | 7.120 | 7.909 | 6.500 | 6.860 | 298,972,384 | +1.11(+19.30%) |
Feb 26, 2024 | 3.940 | 5.950 | 3.840 | 5.750 | 210,225,440 | +1.83(+46.68%) |
Feb 23, 2024 | 3.990 | 4.000 | 3.680 | 3.920 | 34,654,316 | -0.05(-1.26%) |
Feb 22, 2024 | 4.060 | 4.105 | 3.850 | 3.970 | 65,586,168 | +0.20(+5.31%) |
Feb 21, 2024 | 3.900 | 4.000 | 3.460 | 3.770 | 66,612,104 | -0.22(-5.51%) |
Feb 20, 2024 | 4.090 | 4.350 | 3.660 | 3.990 | 100,947,184 | +0.17(+4.45%) |
Feb 16, 2024 | 3.720 | 4.010 | 3.390 | 3.820 | 119,675,728 | +0.06(+1.60%) |
Feb 15, 2024 | 4.010 | 4.060 | 3.110 | 3.760 | 296,577,888 | +1.50(+66.74%) |
Feb 14, 2024 | 2.370 | 2.420 | 2.220 | 2.255 | 32,669,814 | -0.02(-0.88%) |
Feb 13, 2024 | 2.110 | 2.310 | 2.080 | 2.275 | 11,965,904 | -0.08(-3.19%) |
Feb 12, 2024 | 2.270 | 2.380 | 2.220 | 2.350 | 25,459,602 | +0.09(+3.98%) |
Feb 09, 2024 | 2.030 | 2.300 | 1.990 | 2.260 | 37,499,592 | +0.31(+15.90%) |
Feb 08, 2024 | 1.700 | 2.010 | 1.700 | 1.950 | 14,311,652 | +0.24(+14.04%) |
Feb 07, 2024 | 1.750 | 1.750 | 1.650 | 1.710 | 6,050,436 | -0.01(-0.58%) |
Feb 06, 2024 | 1.650 | 1.770 | 1.620 | 1.720 | 7,416,077 | +0.09(+5.52%) |
Feb 05, 2024 | 1.710 | 1.730 | 1.630 | 1.630 | 7,120,930 | -0.07(-4.12%) |
Feb 02, 2024 | 1.690 | 1.715 | 1.640 | 1.700 | 4,869,631 | -0.01(-0.58%) |