Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.070 | 3.180 | 2.970 | 3.020 | 17,871 | -0.04(-1.31%) |
May 16, 2024 | 3.150 | 3.380 | 3.000 | 3.060 | 18,252 | -0.07(-2.24%) |
May 15, 2024 | 3.380 | 3.410 | 3.060 | 3.130 | 56,391 | -0.17(-5.15%) |
May 14, 2024 | 3.320 | 3.335 | 3.250 | 3.300 | 7,029 | -0.01(-0.30%) |
May 13, 2024 | 3.200 | 3.510 | 3.200 | 3.310 | 29,928 | +0.13(+4.09%) |
May 10, 2024 | 3.450 | 3.450 | 3.090 | 3.180 | 28,355 | -0.14(-4.22%) |
May 09, 2024 | 3.460 | 3.536 | 3.311 | 3.320 | 33,894 | -0.16(-4.60%) |
May 08, 2024 | 3.230 | 3.550 | 3.207 | 3.480 | 41,832 | +0.28(+8.75%) |
May 07, 2024 | 3.260 | 3.265 | 3.110 | 3.200 | 12,407 | +0.05(+1.59%) |
May 06, 2024 | 3.090 | 3.257 | 2.970 | 3.150 | 24,243 | +0.00(+0.00%) |
May 03, 2024 | 3.300 | 3.550 | 2.960 | 3.150 | 110,129 | -0.04(-1.25%) |
May 02, 2024 | 2.780 | 3.460 | 2.670 | 3.190 | 148,919 | +0.49(+18.15%) |
May 01, 2024 | 2.460 | 2.870 | 2.460 | 2.700 | 55,862 | +0.23(+9.31%) |
Apr 30, 2024 | 2.410 | 2.740 | 2.400 | 2.470 | 73,538 | +0.03(+1.23%) |
Apr 29, 2024 | 2.660 | 2.680 | 2.410 | 2.440 | 76,233 | -0.30(-10.95%) |
Apr 26, 2024 | 3.180 | 3.180 | 2.610 | 2.740 | 110,104 | -0.50(-15.43%) |
Apr 25, 2024 | 3.330 | 3.350 | 3.230 | 3.240 | 30,704 | -0.16(-4.71%) |
Apr 24, 2024 | 3.510 | 3.632 | 3.260 | 3.400 | 99,963 | -0.12(-3.41%) |
Apr 23, 2024 | 3.550 | 3.790 | 3.520 | 3.520 | 42,624 | -0.18(-4.86%) |
Apr 22, 2024 | 3.980 | 4.020 | 3.520 | 3.700 | 118,967 | -0.40(-9.76%) |
Apr 19, 2024 | 3.630 | 4.350 | 3.630 | 4.100 | 286,718 | +0.47(+12.95%) |
Apr 18, 2024 | 3.790 | 3.790 | 3.510 | 3.630 | 118,255 | -0.26(-6.68%) |
Apr 17, 2024 | 4.060 | 4.060 | 3.650 | 3.890 | 158,873 | -0.10(-2.51%) |
Apr 16, 2024 | 3.940 | 4.070 | 3.600 | 3.990 | 199,790 | +0.04(+1.01%) |
Apr 15, 2024 | 3.880 | 4.190 | 3.360 | 3.950 | 836,978 | +0.25(+6.76%) |
Apr 12, 2024 | 3.660 | 3.950 | 3.350 | 3.700 | 538,706 | +0.10(+2.78%) |
Apr 11, 2024 | 3.660 | 4.500 | 3.210 | 3.600 | 2,735,065 | -0.06(-1.64%) |
Apr 10, 2024 | 3.010 | 4.940 | 2.750 | 3.660 | 21,550,434 | +0.65(+21.59%) |
Apr 09, 2024 | 3.420 | 3.430 | 2.630 | 3.010 | 2,569,193 | -1.19(-28.33%) |
Apr 08, 2024 | 1.380 | 4.250 | 1.310 | 4.200 | 36,463,764 | +2.86(+213.43%) |
Apr 05, 2024 | 1.200 | 1.340 | 1.200 | 1.340 | 9,781 | +0.09(+7.20%) |
Apr 04, 2024 | 1.130 | 1.250 | 1.130 | 1.250 | 14,874 | +0.07(+5.60%) |
Apr 03, 2024 | 1.180 | 1.210 | 1.090 | 1.184 | 15,476 | +0.02(+2.04%) |
Apr 02, 2024 | 1.110 | 1.260 | 1.080 | 1.160 | 123,493 | -0.01(-0.85%) |
Apr 01, 2024 | 1.180 | 1.310 | 1.010 | 1.170 | 346,764 | +0.13(+12.50%) |
Mar 28, 2024 | 1.030 | 1.050 | 1.030 | 1.040 | 8,376 | +0.00(+0.13%) |
Mar 27, 2024 | 1.050 | 1.050 | 1.030 | 1.039 | 8,533 | -0.00(-0.13%) |
Mar 26, 2024 | 1.080 | 1.080 | 1.040 | 1.040 | 5,272 | -0.05(-4.60%) |
Mar 25, 2024 | 1.100 | 1.120 | 1.080 | 1.090 | 13,536 | -0.03(-2.68%) |
Mar 22, 2024 | 1.210 | 1.210 | 1.110 | 1.120 | 5,939 | +0.00(+0.01%) |
Mar 21, 2024 | 1.170 | 1.170 | 1.110 | 1.120 | 12,072 | -0.06(-4.69%) |
Mar 20, 2024 | 1.160 | 1.190 | 1.150 | 1.175 | 5,753 | +0.02(+1.29%) |
Mar 19, 2024 | 1.160 | 1.180 | 1.159 | 1.160 | 1,150 | -0.04(-3.15%) |
Mar 18, 2024 | 1.240 | 1.290 | 1.175 | 1.198 | 14,098 | -0.05(-4.18%) |
Mar 15, 2024 | 1.230 | 1.270 | 1.230 | 1.250 | 2,350 | +0.06(+5.04%) |
Mar 14, 2024 | 1.280 | 1.300 | 1.180 | 1.190 | 14,070 | -0.12(-9.12%) |
Mar 13, 2024 | 1.380 | 1.380 | 1.300 | 1.309 | 4,649 | -0.05(-3.72%) |
Mar 12, 2024 | 1.380 | 1.380 | 1.360 | 1.360 | 1,984 | +0.00(+0.00%) |
Mar 11, 2024 | 1.310 | 1.390 | 1.310 | 1.360 | 16,907 | +0.02(+1.49%) |
Mar 08, 2024 | 1.370 | 1.370 | 1.317 | 1.340 | 2,486 | +0.03(+2.29%) |
Mar 07, 2024 | 1.310 | 1.367 | 1.310 | 1.310 | 6,030 | -0.01(-0.76%) |
Mar 06, 2024 | 1.330 | 1.440 | 1.310 | 1.320 | 9,123 | -0.03(-2.22%) |
Mar 05, 2024 | 1.490 | 1.490 | 1.350 | 1.350 | 5,620 | -0.08(-5.59%) |
Mar 04, 2024 | 1.440 | 1.460 | 1.400 | 1.430 | 3,771 | +0.04(+3.25%) |