Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.410 | 3.490 | 3.150 | 3.490 | 185,390 | +0.13(+3.87%) |
Apr 29, 2024 | 3.310 | 3.500 | 3.180 | 3.360 | 210,751 | +0.06(+1.82%) |
Apr 26, 2024 | 3.410 | 3.580 | 3.250 | 3.300 | 382,274 | -0.20(-5.71%) |
Apr 25, 2024 | 3.050 | 3.610 | 2.910 | 3.500 | 1,709,989 | +0.15(+4.48%) |
Apr 24, 2024 | 3.800 | 4.340 | 2.960 | 3.350 | 70,511,784 | +1.35(+67.50%) |
Apr 23, 2024 | 1.880 | 2.000 | 1.850 | 2.000 | 13,110 | +0.12(+6.38%) |
Apr 22, 2024 | 1.980 | 1.977 | 1.850 | 1.880 | 21,551 | -0.03(-1.57%) |
Apr 19, 2024 | 1.900 | 1.930 | 1.900 | 1.910 | 10,275 | -0.04(-2.07%) |
Apr 18, 2024 | 2.060 | 2.060 | 1.950 | 1.950 | 4,873 | -0.01(-0.49%) |
Apr 17, 2024 | 1.960 | 1.974 | 1.950 | 1.960 | 6,005 | -0.04(-2.00%) |
Apr 16, 2024 | 1.950 | 2.115 | 1.950 | 2.000 | 7,039 | +0.05(+2.56%) |
Apr 15, 2024 | 2.050 | 2.100 | 1.950 | 1.950 | 10,838 | -0.15(-7.31%) |
Apr 12, 2024 | 2.020 | 2.131 | 1.972 | 2.104 | 6,767 | +0.07(+3.64%) |
Apr 11, 2024 | 2.109 | 2.130 | 2.020 | 2.030 | 12,767 | -0.12(-5.80%) |
Apr 10, 2024 | 2.100 | 2.155 | 2.100 | 2.155 | 2,570 | -0.02(-0.85%) |
Apr 09, 2024 | 2.190 | 2.200 | 2.120 | 2.174 | 5,871 | +0.02(+1.09%) |
Apr 08, 2024 | 2.210 | 2.210 | 2.090 | 2.150 | 14,052 | -0.10(-4.23%) |
Apr 05, 2024 | 2.300 | 2.320 | 2.214 | 2.245 | 5,740 | -0.07(-3.23%) |
Apr 04, 2024 | 2.250 | 2.330 | 2.210 | 2.320 | 7,928 | +0.07(+3.11%) |
Apr 03, 2024 | 2.280 | 2.360 | 2.200 | 2.250 | 24,079 | -0.06(-2.60%) |
Apr 02, 2024 | 2.370 | 2.425 | 2.270 | 2.310 | 5,270 | -0.01(-0.43%) |
Apr 01, 2024 | 2.500 | 2.500 | 2.159 | 2.320 | 28,790 | +0.09(+4.04%) |
Mar 28, 2024 | 2.160 | 2.260 | 2.160 | 2.230 | 11,521 | +0.11(+5.02%) |
Mar 27, 2024 | 2.140 | 2.179 | 2.050 | 2.123 | 23,129 | -0.03(-1.24%) |
Mar 26, 2024 | 2.190 | 2.205 | 2.130 | 2.150 | 6,904 | -0.01(-0.46%) |
Mar 25, 2024 | 2.080 | 2.190 | 2.080 | 2.160 | 10,411 | +0.07(+3.35%) |
Mar 22, 2024 | 2.250 | 2.252 | 2.065 | 2.090 | 33,032 | -0.19(-8.33%) |
Mar 21, 2024 | 2.290 | 2.380 | 2.280 | 2.280 | 20,416 | -0.02(-0.78%) |
Mar 20, 2024 | 2.340 | 2.340 | 2.233 | 2.298 | 6,444 | -0.03(-1.37%) |
Mar 19, 2024 | 2.430 | 2.430 | 2.212 | 2.330 | 12,116 | -0.08(-3.32%) |
Mar 18, 2024 | 2.390 | 2.454 | 2.300 | 2.410 | 28,993 | +0.15(+6.64%) |
Mar 15, 2024 | 2.140 | 2.380 | 2.050 | 2.260 | 37,214 | +0.16(+7.62%) |
Mar 14, 2024 | 2.080 | 2.180 | 2.050 | 2.100 | 9,450 | -0.01(-0.47%) |
Mar 13, 2024 | 2.150 | 2.290 | 2.010 | 2.110 | 32,939 | -0.02(-0.94%) |
Mar 12, 2024 | 2.030 | 2.170 | 1.850 | 2.130 | 178,585 | +0.07(+3.40%) |
Mar 11, 2024 | 2.000 | 2.151 | 2.000 | 2.060 | 462,006 | +0.03(+1.48%) |
Mar 08, 2024 | 2.020 | 2.129 | 1.960 | 2.030 | 9,553 | -0.02(-0.98%) |
Mar 07, 2024 | 2.070 | 2.100 | 2.000 | 2.050 | 19,224 | -0.02(-0.97%) |
Mar 06, 2024 | 1.980 | 2.090 | 1.979 | 2.070 | 20,304 | +0.11(+5.88%) |
Mar 05, 2024 | 1.990 | 1.990 | 1.900 | 1.955 | 17,615 | -0.03(-1.51%) |
Mar 04, 2024 | 2.020 | 2.200 | 1.960 | 1.985 | 73,784 | -0.06(-3.17%) |
Mar 01, 2024 | 2.062 | 2.090 | 1.953 | 2.050 | 11,398 | -0.02(-0.97%) |
Feb 29, 2024 | 1.980 | 2.100 | 1.980 | 2.070 | 17,821 | -0.04(-1.66%) |
Feb 28, 2024 | 2.050 | 2.107 | 1.901 | 2.105 | 169,956 | -0.06(-2.55%) |
Feb 27, 2024 | 2.217 | 2.330 | 2.121 | 2.160 | 15,089 | +0.01(+0.24%) |
Feb 26, 2024 | 2.100 | 2.240 | 2.020 | 2.155 | 6,187 | +0.15(+7.21%) |
Feb 23, 2024 | 2.440 | 2.440 | 2.010 | 2.010 | 23,101 | -0.29(-12.61%) |
Feb 22, 2024 | 2.346 | 2.490 | 2.200 | 2.300 | 15,838 | -0.06(-2.54%) |
Feb 21, 2024 | 2.520 | 2.520 | 2.360 | 2.360 | 2,657 | -0.09(-3.67%) |
Feb 20, 2024 | 2.500 | 2.600 | 2.335 | 2.450 | 5,197 | -0.03(-1.41%) |
Feb 16, 2024 | 2.550 | 2.620 | 2.360 | 2.485 | 9,568 | +0.03(+1.43%) |
Feb 15, 2024 | 2.548 | 2.576 | 2.440 | 2.450 | 9,540 | -0.14(-5.41%) |
Feb 14, 2024 | 2.660 | 2.660 | 2.500 | 2.590 | 12,092 | -0.08(-2.99%) |
Feb 13, 2024 | 2.430 | 2.720 | 2.428 | 2.670 | 56,995 | +0.24(+9.88%) |
Feb 12, 2024 | 2.320 | 2.430 | 2.290 | 2.430 | 13,401 | +0.11(+4.74%) |
Feb 09, 2024 | 2.430 | 2.430 | 2.258 | 2.320 | 27,242 | -0.05(-2.11%) |
Feb 08, 2024 | 2.300 | 2.420 | 2.301 | 2.370 | 6,781 | +0.07(+3.04%) |
Feb 07, 2024 | 2.280 | 2.350 | 2.250 | 2.300 | 5,564 | -0.05(-1.92%) |
Feb 06, 2024 | 2.300 | 2.400 | 2.270 | 2.345 | 7,223 | +0.01(+0.21%) |
Feb 05, 2024 | 2.420 | 2.420 | 2.270 | 2.340 | 17,863 | -0.06(-2.50%) |
Feb 02, 2024 | 2.430 | 2.440 | 2.286 | 2.400 | 25,161 | +0.07(+3.00%) |