Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.751 | 2.811 | 2.612 | 2.642 | 24,482,558 | -0.14(-5.02%) |
Apr 29, 2024 | 3.011 | 3.021 | 2.741 | 2.781 | 18,213,294 | -0.18(-6.06%) |
Apr 26, 2024 | 3.040 | 3.090 | 2.951 | 2.961 | 19,467,054 | -0.10(-3.26%) |
Apr 25, 2024 | 2.991 | 3.095 | 2.961 | 3.060 | 10,920,864 | +0.01(+0.33%) |
Apr 24, 2024 | 3.140 | 3.160 | 2.981 | 3.050 | 11,857,574 | -0.12(-3.77%) |
Apr 23, 2024 | 3.100 | 3.190 | 3.080 | 3.170 | 13,313,448 | +0.06(+1.92%) |
Apr 22, 2024 | 2.931 | 3.110 | 2.921 | 3.110 | 12,239,518 | +0.17(+5.76%) |
Apr 19, 2024 | 2.921 | 2.981 | 2.891 | 2.941 | 11,563,476 | +0.00(+0.00%) |
Apr 18, 2024 | 2.951 | 2.971 | 2.901 | 2.941 | 9,409,811 | -0.02(-0.67%) |
Apr 17, 2024 | 2.941 | 3.011 | 2.891 | 2.961 | 13,463,051 | +0.05(+1.71%) |
Apr 16, 2024 | 2.881 | 2.941 | 2.841 | 2.911 | 10,834,119 | +0.01(+0.34%) |
Apr 15, 2024 | 2.851 | 3.021 | 2.841 | 2.901 | 21,486,302 | +0.07(+2.46%) |
Apr 12, 2024 | 2.951 | 2.961 | 2.811 | 2.831 | 19,277,724 | -0.16(-5.33%) |
Apr 11, 2024 | 3.001 | 3.050 | 2.831 | 2.991 | 22,110,866 | +0.04(+1.35%) |
Apr 10, 2024 | 3.110 | 3.140 | 2.881 | 2.951 | 35,006,424 | -0.26(-8.07%) |
Apr 09, 2024 | 3.270 | 3.290 | 3.175 | 3.210 | 13,053,269 | -0.07(-2.13%) |
Apr 08, 2024 | 3.110 | 3.290 | 3.090 | 3.280 | 15,072,092 | +0.17(+5.45%) |
Apr 05, 2024 | 3.170 | 3.200 | 3.080 | 3.110 | 13,252,149 | -0.10(-3.11%) |
Apr 04, 2024 | 3.280 | 3.338 | 3.190 | 3.210 | 14,792,617 | -0.03(-0.92%) |
Apr 03, 2024 | 3.060 | 3.270 | 3.021 | 3.240 | 27,336,150 | +0.18(+5.86%) |
Apr 02, 2024 | 3.150 | 3.180 | 3.050 | 3.060 | 24,060,650 | -0.14(-4.36%) |
Apr 01, 2024 | 3.230 | 3.300 | 3.160 | 3.200 | 16,604,608 | -0.01(-0.31%) |
Mar 28, 2024 | 3.310 | 3.399 | 3.190 | 3.210 | 46,321,640 | -0.12(-3.59%) |
Mar 27, 2024 | 3.210 | 3.335 | 3.160 | 3.330 | 22,206,196 | +0.14(+4.37%) |
Mar 26, 2024 | 3.369 | 3.389 | 3.190 | 3.190 | 23,784,400 | -0.13(-3.90%) |
Mar 25, 2024 | 3.549 | 3.558 | 3.310 | 3.320 | 20,873,430 | -0.21(-5.93%) |
Mar 22, 2024 | 3.599 | 3.668 | 3.519 | 3.529 | 16,272,739 | -0.17(-4.58%) |
Mar 21, 2024 | 3.659 | 3.798 | 3.629 | 3.698 | 20,349,136 | +0.12(+3.34%) |
Mar 20, 2024 | 3.539 | 3.639 | 3.419 | 3.579 | 25,468,872 | +0.08(+2.28%) |
Mar 19, 2024 | 3.559 | 3.609 | 3.429 | 3.499 | 23,976,434 | -0.12(-3.31%) |
Mar 18, 2024 | 3.738 | 3.828 | 3.549 | 3.619 | 25,365,678 | -0.27(-6.92%) |
Mar 15, 2024 | 3.758 | 4.017 | 3.708 | 3.888 | 60,702,116 | +0.15(+4.00%) |
Mar 14, 2024 | 3.788 | 3.853 | 3.569 | 3.738 | 40,498,740 | +0.00(+0.00%) |
Mar 13, 2024 | 3.429 | 3.808 | 3.359 | 3.738 | 49,837,308 | +0.31(+9.01%) |
Mar 12, 2024 | 3.349 | 3.529 | 3.215 | 3.429 | 51,073,168 | +0.19(+5.85%) |
Mar 11, 2024 | 3.439 | 3.439 | 3.180 | 3.240 | 39,001,156 | -0.17(-4.97%) |
Mar 08, 2024 | 3.838 | 3.838 | 3.310 | 3.409 | 64,400,780 | -0.24(-6.56%) |
Mar 07, 2024 | 3.659 | 4.007 | 3.549 | 3.649 | 132,830,664 | +0.20(+5.78%) |
Mar 06, 2024 | 3.170 | 4.386 | 1.695 | 3.449 | 145,422,800 | +0.24(+7.45%) |
Mar 05, 2024 | 2.781 | 3.240 | 2.736 | 3.210 | 54,083,308 | +0.49(+17.95%) |
Mar 04, 2024 | 3.629 | 3.639 | 2.692 | 2.721 | 141,929,088 | -0.82(-23.10%) |
Mar 01, 2024 | 3.439 | 3.878 | 3.310 | 3.539 | 123,803,624 | -1.24(-25.89%) |
Feb 29, 2024 | 4.566 | 4.795 | 4.556 | 4.775 | 24,288,618 | +0.25(+5.51%) |
Feb 28, 2024 | 4.645 | 4.665 | 4.506 | 4.526 | 10,484,900 | -0.15(-3.20%) |
Feb 27, 2024 | 4.436 | 4.725 | 4.426 | 4.675 | 16,811,058 | +0.28(+6.35%) |
Feb 26, 2024 | 4.506 | 4.506 | 4.366 | 4.396 | 14,115,857 | -0.11(-2.43%) |
Feb 23, 2024 | 4.586 | 4.695 | 4.486 | 4.506 | 15,440,129 | -0.10(-2.16%) |
Feb 22, 2024 | 4.506 | 4.665 | 4.501 | 4.606 | 14,278,386 | +0.12(+2.67%) |
Feb 21, 2024 | 4.635 | 4.665 | 4.466 | 4.486 | 18,516,438 | -0.19(-4.05%) |
Feb 20, 2024 | 4.775 | 4.825 | 4.625 | 4.675 | 16,223,695 | -0.21(-4.29%) |
Feb 16, 2024 | 4.855 | 4.994 | 4.745 | 4.885 | 24,081,948 | -0.03(-0.61%) |
Feb 15, 2024 | 4.685 | 4.934 | 4.675 | 4.915 | 25,825,642 | +0.29(+6.25%) |
Feb 14, 2024 | 4.645 | 4.725 | 4.396 | 4.625 | 28,254,474 | +0.05(+1.09%) |
Feb 13, 2024 | 4.645 | 4.735 | 4.476 | 4.576 | 36,463,536 | -0.25(-5.17%) |
Feb 12, 2024 | 4.923 | 5.456 | 4.805 | 4.825 | 72,382,184 | -0.01(-0.20%) |
Feb 09, 2024 | 4.144 | 4.835 | 3.966 | 4.835 | 85,276,336 | +0.70(+16.94%) |
Feb 08, 2024 | 4.243 | 4.568 | 3.996 | 4.134 | 63,619,800 | -0.29(-6.47%) |
Feb 07, 2024 | 4.193 | 4.539 | 3.552 | 4.420 | 175,520,368 | +0.28(+6.67%) |
Feb 06, 2024 | 5.397 | 5.427 | 3.907 | 4.144 | 149,086,000 | -1.18(-22.22%) |
Feb 05, 2024 | 5.900 | 5.900 | 5.318 | 5.328 | 55,904,372 | -0.63(-10.60%) |
Feb 02, 2024 | 5.575 | 6.157 | 5.506 | 5.960 | 61,309,676 | +0.29(+5.04%) |