Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.540 | 1.840 | 1.500 | 1.580 | 1,006,467 | +0.02(+1.28%) |
Apr 29, 2024 | 1.500 | 1.620 | 1.240 | 1.560 | 439,601 | +0.03(+1.96%) |
Apr 26, 2024 | 1.790 | 2.100 | 1.500 | 1.530 | 1,044,301 | -0.17(-10.00%) |
Apr 25, 2024 | 1.900 | 1.990 | 1.560 | 1.700 | 427,977 | -0.27(-13.71%) |
Apr 24, 2024 | 1.890 | 2.090 | 1.890 | 1.970 | 206,935 | -0.05(-2.48%) |
Apr 23, 2024 | 2.120 | 2.180 | 1.930 | 2.020 | 292,624 | -0.13(-6.05%) |
Apr 22, 2024 | 2.160 | 2.200 | 2.110 | 2.150 | 110,931 | -0.02(-0.92%) |
Apr 19, 2024 | 2.280 | 2.280 | 1.980 | 2.170 | 207,913 | -0.13(-5.65%) |
Apr 18, 2024 | 2.250 | 2.380 | 2.130 | 2.300 | 127,476 | +0.08(+3.60%) |
Apr 17, 2024 | 2.450 | 2.450 | 2.190 | 2.220 | 157,146 | -0.20(-8.26%) |
Apr 16, 2024 | 2.550 | 2.700 | 2.340 | 2.420 | 200,477 | -0.03(-1.22%) |
Apr 15, 2024 | 2.290 | 2.620 | 2.280 | 2.450 | 424,129 | +0.09(+3.81%) |
Apr 12, 2024 | 2.520 | 2.520 | 2.260 | 2.360 | 238,760 | -0.09(-3.67%) |
Apr 11, 2024 | 2.420 | 2.610 | 2.385 | 2.450 | 311,926 | -0.03(-1.21%) |
Apr 10, 2024 | 2.700 | 2.840 | 2.430 | 2.480 | 212,557 | -0.31(-11.11%) |
Apr 09, 2024 | 2.880 | 2.970 | 2.710 | 2.790 | 131,571 | -0.06(-2.11%) |
Apr 08, 2024 | 2.760 | 2.930 | 2.650 | 2.850 | 165,117 | +0.09(+3.26%) |
Apr 05, 2024 | 2.720 | 2.940 | 2.590 | 2.760 | 249,197 | -0.03(-1.08%) |
Apr 04, 2024 | 2.840 | 2.895 | 2.720 | 2.790 | 96,122 | +0.02(+0.72%) |
Apr 03, 2024 | 2.810 | 2.880 | 2.740 | 2.770 | 55,883 | -0.05(-1.77%) |
Apr 02, 2024 | 3.000 | 3.000 | 2.750 | 2.820 | 110,404 | -0.18(-6.00%) |
Apr 01, 2024 | 2.660 | 3.050 | 2.610 | 3.000 | 151,062 | +0.35(+13.21%) |
Mar 28, 2024 | 2.760 | 2.790 | 2.620 | 2.650 | 131,132 | -0.14(-5.02%) |
Mar 27, 2024 | 2.950 | 3.000 | 2.760 | 2.790 | 243,132 | -0.13(-4.45%) |
Mar 26, 2024 | 3.010 | 3.100 | 2.840 | 2.920 | 107,819 | +0.01(+0.34%) |
Mar 25, 2024 | 3.080 | 3.130 | 2.800 | 2.910 | 311,108 | -0.32(-9.91%) |
Mar 22, 2024 | 2.860 | 3.240 | 2.850 | 3.230 | 118,198 | +0.29(+9.86%) |
Mar 21, 2024 | 2.850 | 2.940 | 2.770 | 2.940 | 229,150 | +0.03(+1.03%) |
Mar 20, 2024 | 3.170 | 3.170 | 2.790 | 2.910 | 206,937 | -0.29(-9.06%) |
Mar 19, 2024 | 2.970 | 3.200 | 2.800 | 3.200 | 1,034,299 | +0.20(+6.67%) |
Mar 18, 2024 | 3.130 | 3.130 | 2.870 | 3.000 | 1,095,535 | -0.17(-5.36%) |
Mar 15, 2024 | 3.240 | 3.250 | 2.970 | 3.170 | 1,490,145 | +0.04(+1.28%) |
Mar 14, 2024 | 2.950 | 3.170 | 2.830 | 3.130 | 883,032 | +0.12(+3.99%) |
Mar 13, 2024 | 3.140 | 3.150 | 2.800 | 3.010 | 1,040,888 | -0.10(-3.22%) |
Mar 12, 2024 | 3.010 | 3.210 | 2.930 | 3.110 | 264,657 | +0.13(+4.36%) |
Mar 11, 2024 | 3.250 | 3.280 | 2.960 | 2.980 | 359,545 | -0.15(-4.79%) |
Mar 08, 2024 | 2.900 | 3.380 | 2.855 | 3.130 | 334,139 | +0.14(+4.68%) |
Mar 07, 2024 | 2.690 | 3.170 | 2.620 | 2.990 | 415,059 | +0.33(+12.41%) |
Mar 06, 2024 | 2.420 | 2.690 | 2.420 | 2.660 | 229,346 | +0.24(+9.92%) |
Mar 05, 2024 | 2.500 | 2.820 | 2.410 | 2.420 | 324,571 | -0.19(-7.28%) |
Mar 04, 2024 | 2.200 | 2.850 | 2.200 | 2.610 | 596,005 | +0.30(+12.99%) |
Mar 01, 2024 | 2.500 | 2.500 | 2.230 | 2.310 | 138,451 | -0.27(-10.47%) |
Feb 29, 2024 | 2.250 | 2.735 | 2.180 | 2.580 | 323,293 | +0.37(+16.74%) |
Feb 28, 2024 | 2.160 | 2.255 | 2.101 | 2.210 | 100,926 | +0.04(+1.84%) |
Feb 27, 2024 | 2.320 | 2.320 | 2.090 | 2.170 | 84,706 | -0.03(-1.36%) |
Feb 26, 2024 | 2.050 | 2.300 | 1.984 | 2.200 | 184,707 | +0.18(+8.91%) |
Feb 23, 2024 | 1.970 | 2.020 | 1.930 | 2.020 | 220,259 | +0.02(+1.00%) |
Feb 22, 2024 | 2.100 | 2.100 | 1.950 | 2.000 | 169,070 | -0.12(-5.66%) |
Feb 21, 2024 | 2.040 | 2.180 | 2.020 | 2.120 | 132,282 | +0.10(+4.95%) |
Feb 20, 2024 | 2.320 | 2.320 | 1.955 | 2.020 | 600,756 | -0.25(-11.01%) |
Feb 16, 2024 | 2.100 | 2.400 | 2.020 | 2.270 | 367,628 | +0.27(+13.50%) |
Feb 15, 2024 | 2.130 | 2.200 | 1.959 | 2.000 | 187,146 | -0.19(-8.68%) |
Feb 14, 2024 | 1.980 | 2.700 | 1.950 | 2.190 | 892,153 | +0.27(+14.06%) |
Feb 13, 2024 | 3.300 | 3.345 | 1.620 | 1.920 | 947,977 | -1.44(-42.86%) |
Feb 12, 2024 | 3.420 | 3.595 | 3.160 | 3.360 | 198,663 | -0.06(-1.75%) |
Feb 09, 2024 | 3.490 | 3.563 | 3.400 | 3.420 | 126,682 | -0.19(-5.26%) |
Feb 08, 2024 | 4.030 | 4.030 | 3.550 | 3.610 | 112,589 | -0.33(-8.38%) |
Feb 07, 2024 | 4.360 | 4.360 | 3.800 | 3.940 | 171,249 | -0.38(-8.80%) |
Feb 06, 2024 | 4.450 | 4.450 | 4.150 | 4.320 | 212,504 | -0.02(-0.46%) |
Feb 05, 2024 | 4.390 | 4.400 | 4.260 | 4.340 | 271,272 | -0.05(-1.14%) |
Feb 02, 2024 | 4.410 | 4.440 | 4.300 | 4.390 | 122,354 | +0.06(+1.39%) |