Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.910 | 3.540 | 2.880 | 3.355 | 516,428 | +0.42(+14.12%) |
Apr 29, 2024 | 2.840 | 2.980 | 2.820 | 2.940 | 95,920 | +0.10(+3.52%) |
Apr 26, 2024 | 2.760 | 2.935 | 2.700 | 2.840 | 140,888 | +0.10(+3.65%) |
Apr 25, 2024 | 2.680 | 2.880 | 2.600 | 2.740 | 412,332 | -0.02(-0.72%) |
Apr 24, 2024 | 2.740 | 2.780 | 2.600 | 2.760 | 329,596 | +0.04(+1.47%) |
Apr 23, 2024 | 2.620 | 2.960 | 2.600 | 2.720 | 357,901 | -0.44(-13.92%) |
Apr 22, 2024 | 3.000 | 3.400 | 2.780 | 3.160 | 1,356,321 | +0.20(+6.76%) |
Apr 19, 2024 | 3.010 | 3.070 | 2.920 | 2.960 | 534,565 | -0.03(-1.00%) |
Apr 18, 2024 | 2.940 | 3.000 | 2.880 | 2.990 | 106,826 | +0.05(+1.70%) |
Apr 17, 2024 | 3.070 | 3.079 | 2.880 | 2.940 | 63,892 | -0.09(-2.97%) |
Apr 16, 2024 | 2.950 | 3.190 | 2.800 | 3.030 | 84,557 | +0.06(+2.02%) |
Apr 15, 2024 | 3.120 | 3.240 | 2.790 | 2.970 | 188,846 | -0.17(-5.41%) |
Apr 12, 2024 | 3.150 | 3.270 | 3.080 | 3.140 | 156,306 | -0.01(-0.32%) |
Apr 11, 2024 | 3.070 | 3.290 | 3.000 | 3.150 | 161,951 | +0.08(+2.61%) |
Apr 10, 2024 | 3.010 | 3.380 | 2.850 | 3.070 | 266,742 | -0.06(-1.92%) |
Apr 09, 2024 | 2.820 | 3.366 | 2.760 | 3.130 | 276,480 | +0.31(+10.99%) |
Apr 08, 2024 | 2.850 | 2.871 | 2.750 | 2.820 | 65,612 | -0.01(-0.35%) |
Apr 05, 2024 | 2.920 | 2.990 | 2.750 | 2.830 | 89,991 | -0.03(-1.05%) |
Apr 04, 2024 | 2.840 | 3.020 | 2.810 | 2.860 | 125,627 | +0.07(+2.51%) |
Apr 03, 2024 | 2.960 | 2.990 | 2.770 | 2.790 | 107,069 | -0.17(-5.74%) |
Apr 02, 2024 | 2.870 | 2.980 | 2.830 | 2.960 | 75,784 | -0.02(-0.67%) |
Apr 01, 2024 | 3.000 | 3.050 | 2.830 | 2.980 | 102,258 | -0.02(-0.67%) |
Mar 28, 2024 | 2.990 | 3.158 | 2.840 | 3.000 | 338,564 | -0.05(-1.64%) |
Mar 27, 2024 | 2.860 | 3.220 | 2.800 | 3.050 | 272,192 | +0.19(+6.64%) |
Mar 26, 2024 | 2.890 | 2.960 | 2.790 | 2.860 | 189,045 | -0.12(-4.03%) |
Mar 25, 2024 | 2.950 | 3.005 | 2.700 | 2.980 | 251,973 | +0.11(+3.83%) |
Mar 22, 2024 | 3.080 | 3.080 | 2.820 | 2.870 | 351,779 | -0.15(-4.97%) |
Mar 21, 2024 | 3.160 | 3.190 | 2.990 | 3.020 | 319,833 | -0.09(-2.89%) |
Mar 20, 2024 | 3.950 | 3.950 | 2.990 | 3.110 | 770,356 | -0.38(-10.89%) |
Mar 19, 2024 | 3.960 | 4.070 | 3.380 | 3.490 | 484,980 | -0.44(-11.20%) |
Mar 18, 2024 | 4.210 | 4.330 | 3.600 | 3.930 | 232,743 | -0.25(-5.98%) |
Mar 15, 2024 | 3.980 | 4.240 | 3.980 | 4.180 | 71,495 | +0.16(+3.98%) |
Mar 14, 2024 | 4.570 | 4.710 | 3.950 | 4.020 | 206,963 | -0.58(-12.61%) |
Mar 13, 2024 | 4.690 | 5.010 | 4.590 | 4.600 | 127,197 | -0.03(-0.65%) |
Mar 12, 2024 | 4.540 | 4.880 | 4.540 | 4.630 | 81,495 | +0.16(+3.58%) |
Mar 11, 2024 | 4.900 | 5.040 | 4.450 | 4.470 | 122,956 | -0.44(-8.96%) |
Mar 08, 2024 | 4.940 | 5.186 | 4.860 | 4.910 | 47,291 | +0.03(+0.61%) |
Mar 07, 2024 | 4.770 | 5.100 | 4.770 | 4.880 | 51,272 | +0.05(+1.04%) |
Mar 06, 2024 | 4.870 | 4.979 | 4.660 | 4.830 | 84,886 | -0.09(-1.83%) |
Mar 05, 2024 | 5.190 | 5.300 | 4.920 | 4.920 | 80,328 | -0.36(-6.82%) |
Mar 04, 2024 | 5.290 | 5.570 | 5.191 | 5.280 | 128,233 | +0.00(+0.00%) |
Mar 01, 2024 | 5.060 | 5.420 | 4.750 | 5.280 | 140,325 | +0.24(+4.76%) |
Feb 29, 2024 | 5.050 | 5.190 | 5.010 | 5.040 | 69,530 | -0.01(-0.20%) |
Feb 28, 2024 | 5.250 | 5.250 | 5.010 | 5.050 | 100,453 | -0.25(-4.72%) |
Feb 27, 2024 | 5.400 | 5.420 | 5.110 | 5.300 | 133,063 | -0.13(-2.39%) |
Feb 26, 2024 | 5.300 | 5.450 | 5.150 | 5.430 | 66,053 | +0.01(+0.18%) |
Feb 23, 2024 | 5.380 | 5.490 | 5.210 | 5.420 | 92,464 | -0.06(-1.09%) |
Feb 22, 2024 | 5.500 | 5.612 | 5.201 | 5.480 | 95,038 | -0.07(-1.26%) |
Feb 21, 2024 | 5.450 | 5.660 | 5.080 | 5.550 | 135,620 | +0.03(+0.54%) |
Feb 20, 2024 | 5.370 | 5.560 | 5.150 | 5.520 | 142,494 | +0.07(+1.28%) |
Feb 16, 2024 | 6.000 | 6.000 | 5.400 | 5.450 | 347,350 | -0.94(-14.71%) |
Feb 15, 2024 | 6.200 | 6.950 | 5.909 | 6.390 | 556,040 | +0.16(+2.57%) |
Feb 14, 2024 | 6.250 | 6.740 | 6.007 | 6.230 | 362,913 | -0.01(-0.16%) |
Feb 13, 2024 | 6.250 | 6.776 | 5.520 | 6.240 | 525,894 | -0.25(-3.85%) |
Feb 12, 2024 | 6.240 | 6.950 | 5.200 | 6.490 | 5,272,369 | +1.60(+32.72%) |
Feb 09, 2024 | 4.370 | 4.940 | 4.293 | 4.890 | 162,185 | +0.60(+13.99%) |
Feb 08, 2024 | 4.250 | 4.368 | 4.166 | 4.290 | 36,128 | +0.03(+0.70%) |
Feb 07, 2024 | 4.500 | 4.543 | 4.130 | 4.260 | 87,038 | -0.17(-3.84%) |
Feb 06, 2024 | 4.330 | 4.460 | 4.200 | 4.430 | 43,469 | +0.11(+2.55%) |
Feb 05, 2024 | 4.650 | 4.720 | 4.210 | 4.320 | 86,972 | -0.44(-9.24%) |
Feb 02, 2024 | 4.910 | 4.997 | 4.520 | 4.760 | 49,388 | -0.13(-2.66%) |