Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.800 | 1.820 | 1.100 | 1.140 | 575,723 | -0.64(-35.96%) |
Apr 29, 2024 | 1.680 | 1.850 | 1.610 | 1.780 | 58,142 | +0.07(+4.09%) |
Apr 26, 2024 | 1.690 | 1.910 | 1.660 | 1.710 | 61,211 | +0.02(+1.18%) |
Apr 25, 2024 | 1.950 | 1.990 | 1.652 | 1.690 | 124,285 | -0.47(-21.76%) |
Apr 24, 2024 | 2.490 | 2.550 | 2.000 | 2.160 | 144,668 | -0.33(-13.25%) |
Apr 23, 2024 | 3.142 | 3.142 | 2.360 | 2.490 | 120,737 | -0.65(-20.70%) |
Apr 22, 2024 | 3.190 | 3.190 | 3.110 | 3.140 | 4,443 | +0.02(+0.51%) |
Apr 19, 2024 | 3.060 | 3.180 | 3.030 | 3.124 | 2,881 | +0.06(+2.10%) |
Apr 18, 2024 | 3.070 | 3.180 | 3.060 | 3.060 | 927 | +0.03(+0.99%) |
Apr 17, 2024 | 3.090 | 3.100 | 3.030 | 3.030 | 12,160 | -0.17(-5.31%) |
Apr 16, 2024 | 3.580 | 3.580 | 3.200 | 3.200 | 20,635 | -0.06(-1.84%) |
Apr 15, 2024 | 3.290 | 3.324 | 3.260 | 3.260 | 5,681 | -0.08(-2.40%) |
Apr 12, 2024 | 3.510 | 3.510 | 3.310 | 3.340 | 5,843 | -0.01(-0.30%) |
Apr 11, 2024 | 3.300 | 3.494 | 3.300 | 3.350 | 2,591 | +0.11(+3.40%) |
Apr 10, 2024 | 3.240 | 3.600 | 3.220 | 3.240 | 64,132 | -0.27(-7.69%) |
Apr 09, 2024 | 3.535 | 3.535 | 3.430 | 3.510 | 3,140 | +0.01(+0.29%) |
Apr 08, 2024 | 3.450 | 3.636 | 3.200 | 3.500 | 6,386 | +0.00(+0.00%) |
Apr 05, 2024 | 3.840 | 4.000 | 3.271 | 3.500 | 39,105 | -0.45(-11.39%) |
Apr 04, 2024 | 3.850 | 3.983 | 3.800 | 3.950 | 6,488 | +0.08(+2.12%) |
Apr 03, 2024 | 4.040 | 4.040 | 3.810 | 3.868 | 1,896 | -0.08(-2.06%) |
Apr 02, 2024 | 4.000 | 4.000 | 3.870 | 3.950 | 10,373 | -0.07(-1.75%) |
Apr 01, 2024 | 4.100 | 4.300 | 4.010 | 4.020 | 11,636 | -0.17(-4.06%) |
Mar 28, 2024 | 4.140 | 4.340 | 4.140 | 4.190 | 15,598 | -0.07(-1.64%) |
Mar 27, 2024 | 4.090 | 4.380 | 4.090 | 4.260 | 7,537 | +0.18(+4.41%) |
Mar 26, 2024 | 4.110 | 4.300 | 4.070 | 4.080 | 11,323 | -0.03(-0.73%) |
Mar 25, 2024 | 4.080 | 4.410 | 4.050 | 4.110 | 10,807 | -0.07(-1.67%) |
Mar 22, 2024 | 4.300 | 4.486 | 4.150 | 4.180 | 16,846 | -0.22(-5.00%) |
Mar 21, 2024 | 4.500 | 4.583 | 4.240 | 4.400 | 69,948 | -0.09(-2.00%) |
Mar 20, 2024 | 3.630 | 4.666 | 3.610 | 4.490 | 389,666 | +0.96(+27.20%) |
Mar 19, 2024 | 3.500 | 3.650 | 3.500 | 3.530 | 8,718 | -0.02(-0.56%) |
Mar 18, 2024 | 3.530 | 3.720 | 3.340 | 3.550 | 9,809 | +0.23(+6.84%) |
Mar 15, 2024 | 3.390 | 3.500 | 3.200 | 3.323 | 11,177 | -0.07(-1.99%) |
Mar 14, 2024 | 3.610 | 3.759 | 3.390 | 3.390 | 15,355 | -0.30(-8.13%) |
Mar 13, 2024 | 3.830 | 3.945 | 3.620 | 3.690 | 47,993 | -0.03(-0.81%) |
Mar 12, 2024 | 3.750 | 3.990 | 3.570 | 3.720 | 65,713 | +0.03(+0.81%) |
Mar 11, 2024 | 3.880 | 4.080 | 3.670 | 3.690 | 37,692 | -0.31(-7.75%) |
Mar 08, 2024 | 4.010 | 4.180 | 3.550 | 4.000 | 49,840 | -0.20(-4.76%) |
Mar 07, 2024 | 4.860 | 4.860 | 4.130 | 4.200 | 110,663 | -0.50(-10.64%) |
Mar 06, 2024 | 3.720 | 5.760 | 3.560 | 4.700 | 1,031,460 | +1.20(+34.29%) |
Mar 05, 2024 | 3.820 | 3.820 | 3.375 | 3.500 | 25,351 | -0.26(-6.91%) |
Mar 04, 2024 | 3.770 | 3.884 | 3.620 | 3.760 | 36,252 | -0.02(-0.53%) |
Mar 01, 2024 | 3.520 | 3.980 | 3.510 | 3.780 | 22,803 | +0.03(+0.80%) |
Feb 29, 2024 | 3.750 | 3.900 | 3.620 | 3.750 | 27,819 | +0.01(+0.27%) |
Feb 28, 2024 | 3.320 | 3.750 | 3.320 | 3.740 | 34,554 | +0.33(+9.68%) |
Feb 27, 2024 | 3.325 | 3.486 | 3.150 | 3.410 | 39,962 | +0.15(+4.60%) |
Feb 26, 2024 | 3.255 | 3.355 | 3.100 | 3.260 | 19,108 | +0.02(+0.64%) |
Feb 23, 2024 | 3.240 | 3.369 | 3.114 | 3.239 | 16,195 | -0.14(-4.20%) |
Feb 22, 2024 | 3.123 | 3.410 | 3.050 | 3.381 | 44,824 | +0.36(+11.96%) |
Feb 21, 2024 | 3.160 | 3.215 | 3.020 | 3.020 | 18,179 | -0.18(-5.63%) |
Feb 20, 2024 | 3.210 | 3.373 | 3.150 | 3.200 | 11,849 | -0.01(-0.31%) |
Feb 16, 2024 | 3.290 | 3.300 | 3.161 | 3.210 | 14,363 | +0.02(+0.63%) |
Feb 15, 2024 | 3.100 | 3.190 | 3.100 | 3.190 | 6,238 | +0.09(+2.90%) |
Feb 14, 2024 | 3.320 | 3.320 | 3.100 | 3.100 | 6,833 | +0.05(+1.64%) |
Feb 13, 2024 | 3.840 | 3.840 | 2.910 | 3.050 | 62,228 | -0.68(-18.23%) |
Feb 12, 2024 | 3.750 | 3.890 | 3.610 | 3.730 | 25,665 | +0.08(+2.19%) |
Feb 09, 2024 | 3.320 | 3.700 | 3.300 | 3.650 | 36,755 | +0.45(+14.06%) |
Feb 08, 2024 | 3.220 | 3.440 | 3.170 | 3.200 | 13,932 | -0.03(-0.93%) |
Feb 07, 2024 | 3.250 | 3.305 | 3.200 | 3.230 | 4,206 | -0.12(-3.58%) |
Feb 06, 2024 | 3.160 | 3.374 | 3.120 | 3.350 | 12,062 | +0.15(+4.69%) |
Feb 05, 2024 | 3.310 | 3.528 | 3.200 | 3.200 | 16,309 | -0.01(-0.31%) |
Feb 02, 2024 | 3.360 | 3.650 | 3.210 | 3.210 | 32,071 | -0.37(-10.34%) |