Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.100 | 2.110 | 2.060 | 2.080 | 392,228 | -0.03(-1.42%) |
Apr 23, 2024 | 2.100 | 2.195 | 2.075 | 2.110 | 430,073 | +0.00(+0.00%) |
Apr 22, 2024 | 2.090 | 2.135 | 2.050 | 2.110 | 664,730 | +0.01(+0.48%) |
Apr 19, 2024 | 1.960 | 2.140 | 1.960 | 2.100 | 890,466 | +0.12(+6.06%) |
Apr 18, 2024 | 2.010 | 2.010 | 1.935 | 1.980 | 691,372 | -0.02(-1.00%) |
Apr 17, 2024 | 1.950 | 2.040 | 1.940 | 2.000 | 790,187 | +0.04(+2.04%) |
Apr 16, 2024 | 2.080 | 2.090 | 1.942 | 1.960 | 1,040,700 | -0.14(-6.67%) |
Apr 15, 2024 | 2.090 | 2.180 | 2.070 | 2.100 | 749,356 | +0.04(+1.94%) |
Apr 12, 2024 | 2.160 | 2.190 | 2.050 | 2.060 | 976,657 | -0.12(-5.50%) |
Apr 11, 2024 | 2.040 | 2.205 | 2.025 | 2.180 | 1,282,352 | +0.14(+6.86%) |
Apr 10, 2024 | 1.990 | 2.040 | 1.920 | 2.040 | 1,550,670 | +0.03(+1.49%) |
Apr 09, 2024 | 1.930 | 2.020 | 1.900 | 2.010 | 831,837 | +0.11(+5.79%) |
Apr 08, 2024 | 1.880 | 1.980 | 1.860 | 1.900 | 897,659 | -0.02(-1.04%) |
Apr 05, 2024 | 1.870 | 1.940 | 1.840 | 1.920 | 1,029,032 | +0.04(+2.13%) |
Apr 04, 2024 | 1.800 | 1.965 | 1.800 | 1.880 | 1,314,821 | +0.07(+3.87%) |
Apr 03, 2024 | 1.650 | 1.840 | 1.650 | 1.810 | 1,355,450 | +0.13(+7.74%) |
Apr 02, 2024 | 1.630 | 1.690 | 1.600 | 1.680 | 1,235,797 | +0.03(+1.82%) |
Apr 01, 2024 | 1.660 | 1.700 | 1.605 | 1.650 | 1,151,596 | +0.01(+0.61%) |
Mar 28, 2024 | 1.630 | 1.670 | 1.625 | 1.640 | 1,053,604 | +0.01(+0.61%) |
Mar 27, 2024 | 1.620 | 1.650 | 1.610 | 1.630 | 592,877 | +0.01(+0.62%) |
Mar 26, 2024 | 1.610 | 1.650 | 1.600 | 1.620 | 1,199,138 | +0.00(+0.00%) |
Mar 25, 2024 | 1.620 | 1.640 | 1.600 | 1.620 | 1,111,959 | -0.01(-0.61%) |
Mar 22, 2024 | 1.670 | 1.670 | 1.630 | 1.630 | 1,009,251 | -0.03(-1.81%) |
Mar 21, 2024 | 1.660 | 1.710 | 1.640 | 1.660 | 2,136,873 | +0.05(+3.11%) |
Mar 20, 2024 | 1.470 | 1.630 | 1.440 | 1.610 | 2,101,220 | +0.15(+10.27%) |
Mar 19, 2024 | 1.410 | 1.470 | 1.380 | 1.460 | 1,183,671 | +0.05(+3.55%) |
Mar 18, 2024 | 1.420 | 1.440 | 1.385 | 1.410 | 1,819,717 | +0.01(+0.71%) |
Mar 15, 2024 | 1.390 | 1.409 | 1.330 | 1.400 | 1,820,033 | +0.02(+1.45%) |
Mar 14, 2024 | 1.470 | 1.480 | 1.360 | 1.380 | 2,149,988 | -0.12(-8.00%) |
Mar 13, 2024 | 1.452 | 1.529 | 1.432 | 1.500 | 1,710,418 | +0.08(+5.44%) |
Mar 12, 2024 | 1.471 | 1.471 | 1.384 | 1.423 | 2,012,672 | -0.03(-2.00%) |
Mar 11, 2024 | 1.461 | 1.482 | 1.413 | 1.452 | 1,934,793 | +0.01(+0.67%) |
Mar 08, 2024 | 1.548 | 1.558 | 1.394 | 1.442 | 4,522,701 | -0.10(-6.29%) |
Mar 07, 2024 | 1.684 | 1.684 | 1.519 | 1.539 | 4,929,924 | -0.19(-11.17%) |
Mar 06, 2024 | 1.790 | 1.810 | 1.607 | 1.732 | 12,173,195 | -1.72(-49.86%) |
Mar 05, 2024 | 3.523 | 3.561 | 3.455 | 3.455 | 1,462,303 | -0.09(-2.46%) |
Mar 04, 2024 | 3.658 | 3.677 | 3.542 | 3.542 | 186,562 | -0.13(-3.43%) |
Mar 01, 2024 | 3.726 | 3.726 | 3.590 | 3.668 | 210,674 | -0.06(-1.56%) |
Feb 29, 2024 | 3.706 | 3.735 | 3.644 | 3.726 | 263,463 | +0.11(+2.94%) |
Feb 28, 2024 | 3.648 | 3.677 | 3.619 | 3.619 | 191,200 | -0.09(-2.35%) |
Feb 27, 2024 | 3.794 | 3.794 | 3.658 | 3.706 | 170,878 | +0.00(+0.00%) |
Feb 26, 2024 | 3.658 | 3.721 | 3.639 | 3.706 | 286,435 | +0.01(+0.26%) |
Feb 23, 2024 | 3.735 | 3.754 | 3.595 | 3.697 | 426,791 | -0.07(-1.80%) |
Feb 22, 2024 | 3.823 | 3.842 | 3.702 | 3.765 | 314,190 | -0.06(-1.52%) |
Feb 21, 2024 | 3.813 | 3.837 | 3.789 | 3.823 | 143,351 | +0.01(+0.25%) |
Feb 20, 2024 | 3.794 | 3.832 | 3.774 | 3.813 | 200,650 | -0.05(-1.25%) |
Feb 16, 2024 | 3.939 | 3.948 | 3.811 | 3.861 | 237,757 | -0.13(-3.16%) |
Feb 15, 2024 | 3.881 | 4.006 | 3.871 | 3.987 | 279,231 | +0.13(+3.26%) |
Feb 14, 2024 | 3.765 | 3.876 | 3.734 | 3.861 | 246,096 | +0.18(+5.00%) |
Feb 13, 2024 | 3.755 | 3.823 | 3.677 | 3.677 | 313,204 | -0.25(-6.40%) |
Feb 12, 2024 | 3.852 | 4.006 | 3.774 | 3.929 | 331,284 | +0.06(+1.50%) |
Feb 09, 2024 | 3.794 | 3.881 | 3.774 | 3.871 | 255,212 | +0.09(+2.30%) |
Feb 08, 2024 | 3.735 | 3.794 | 3.687 | 3.784 | 291,675 | +0.09(+2.36%) |
Feb 07, 2024 | 3.852 | 3.869 | 3.634 | 3.697 | 345,491 | -0.18(-4.74%) |
Feb 06, 2024 | 3.687 | 3.881 | 3.687 | 3.881 | 389,718 | +0.19(+5.25%) |
Feb 05, 2024 | 3.765 | 3.765 | 3.658 | 3.687 | 420,604 | -0.09(-2.31%) |
Feb 02, 2024 | 3.823 | 3.832 | 3.724 | 3.774 | 324,832 | -0.15(-3.70%) |