Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.340 | 1.700 | 1.330 | 1.646 | 896,866 | +0.33(+25.19%) |
Apr 22, 2024 | 1.310 | 1.318 | 1.150 | 1.315 | 34,095 | +0.03(+2.73%) |
Apr 19, 2024 | 1.200 | 1.380 | 1.200 | 1.280 | 40,656 | +0.05(+4.07%) |
Apr 18, 2024 | 1.420 | 1.430 | 1.210 | 1.230 | 87,421 | -0.17(-12.14%) |
Apr 17, 2024 | 1.290 | 1.700 | 1.120 | 1.400 | 351,964 | +0.09(+6.87%) |
Apr 16, 2024 | 1.600 | 1.600 | 1.270 | 1.310 | 920,198 | -0.75(-36.44%) |
Apr 15, 2024 | 2.285 | 2.285 | 2.060 | 2.061 | 148,200 | -0.03(-1.39%) |
Apr 12, 2024 | 2.330 | 2.330 | 2.010 | 2.090 | 21,400 | -0.12(-5.43%) |
Apr 11, 2024 | 2.480 | 2.485 | 2.200 | 2.210 | 21,171 | -0.18(-7.53%) |
Apr 10, 2024 | 2.500 | 2.530 | 2.302 | 2.390 | 21,687 | -0.15(-5.91%) |
Apr 09, 2024 | 2.615 | 2.659 | 2.510 | 2.540 | 3,444 | +0.02(+0.79%) |
Apr 08, 2024 | 2.570 | 2.680 | 2.510 | 2.520 | 10,405 | -0.04(-1.56%) |
Apr 05, 2024 | 2.720 | 2.720 | 2.560 | 2.560 | 12,921 | -0.09(-3.40%) |
Apr 04, 2024 | 2.600 | 2.760 | 2.570 | 2.650 | 24,966 | +0.09(+3.52%) |
Apr 03, 2024 | 2.620 | 2.620 | 2.560 | 2.560 | 13,675 | -0.02(-0.78%) |
Apr 02, 2024 | 2.630 | 2.630 | 2.550 | 2.580 | 17,127 | -0.05(-1.90%) |
Apr 01, 2024 | 2.910 | 2.985 | 2.510 | 2.630 | 51,288 | -0.28(-9.62%) |
Mar 28, 2024 | 2.880 | 3.030 | 3.030 | 2.910 | 86,034 | +0.13(+4.68%) |
Mar 27, 2024 | 2.930 | 3.300 | 2.250 | 2.780 | 273,918 | -1.32(-32.20%) |
Mar 26, 2024 | 3.850 | 4.100 | 3.800 | 4.100 | 44,009 | +0.28(+7.47%) |
Mar 25, 2024 | 3.820 | 3.911 | 3.704 | 3.815 | 14,332 | +0.12(+3.39%) |
Mar 22, 2024 | 3.760 | 3.800 | 3.600 | 3.690 | 13,676 | -0.13(-3.40%) |
Mar 21, 2024 | 3.650 | 4.010 | 3.650 | 3.820 | 18,070 | +0.14(+3.93%) |
Mar 20, 2024 | 3.730 | 3.948 | 3.350 | 3.676 | 33,015 | -0.05(-1.46%) |
Mar 19, 2024 | 3.950 | 4.000 | 3.687 | 3.730 | 10,662 | -0.20(-5.09%) |
Mar 18, 2024 | 3.950 | 4.090 | 3.892 | 3.930 | 17,818 | +0.00(+0.00%) |
Mar 15, 2024 | 3.948 | 4.069 | 3.825 | 3.930 | 21,333 | -0.14(-3.44%) |
Mar 14, 2024 | 4.050 | 4.100 | 3.940 | 4.070 | 8,021 | +0.13(+3.30%) |
Mar 13, 2024 | 4.180 | 4.230 | 3.790 | 3.940 | 19,482 | -0.15(-3.67%) |
Mar 12, 2024 | 4.380 | 4.570 | 4.080 | 4.090 | 22,653 | -0.36(-8.09%) |
Mar 11, 2024 | 4.110 | 4.650 | 4.110 | 4.450 | 37,614 | +0.25(+5.95%) |
Mar 08, 2024 | 4.100 | 4.230 | 4.050 | 4.200 | 4,976 | +0.15(+3.70%) |
Mar 07, 2024 | 4.050 | 4.237 | 4.050 | 4.050 | 11,965 | -0.04(-1.03%) |
Mar 06, 2024 | 4.200 | 4.250 | 3.980 | 4.092 | 19,823 | -0.16(-3.71%) |
Mar 05, 2024 | 4.250 | 4.409 | 4.051 | 4.250 | 13,400 | -0.04(-0.93%) |
Mar 04, 2024 | 4.320 | 4.507 | 4.230 | 4.290 | 32,963 | -0.01(-0.23%) |
Mar 01, 2024 | 4.000 | 4.300 | 4.000 | 4.300 | 13,328 | +0.27(+6.70%) |
Feb 29, 2024 | 4.140 | 4.150 | 3.940 | 4.030 | 7,158 | -0.07(-1.71%) |
Feb 28, 2024 | 3.860 | 4.119 | 3.860 | 4.100 | 15,730 | +0.23(+5.81%) |
Feb 27, 2024 | 3.935 | 4.080 | 3.875 | 3.875 | 26,911 | +0.01(+0.38%) |
Feb 26, 2024 | 4.000 | 4.080 | 3.850 | 3.860 | 22,029 | -0.10(-2.40%) |
Feb 23, 2024 | 3.950 | 4.030 | 3.730 | 3.955 | 23,513 | -0.09(-2.35%) |
Feb 22, 2024 | 4.190 | 4.320 | 3.880 | 4.050 | 27,988 | -0.01(-0.25%) |
Feb 21, 2024 | 4.380 | 4.390 | 4.030 | 4.060 | 13,192 | -0.37(-8.35%) |
Feb 20, 2024 | 4.480 | 4.550 | 4.251 | 4.430 | 16,830 | +0.00(+0.00%) |
Feb 16, 2024 | 4.430 | 4.460 | 4.250 | 4.430 | 15,267 | +0.07(+1.61%) |
Feb 15, 2024 | 4.330 | 4.527 | 4.330 | 4.360 | 15,031 | +0.18(+4.18%) |
Feb 14, 2024 | 4.180 | 4.300 | 4.050 | 4.185 | 19,331 | +0.08(+2.07%) |
Feb 13, 2024 | 4.250 | 4.490 | 4.061 | 4.100 | 14,704 | -0.15(-3.53%) |
Feb 12, 2024 | 4.260 | 4.850 | 4.190 | 4.250 | 43,803 | +0.05(+1.19%) |
Feb 09, 2024 | 3.980 | 4.210 | 3.830 | 4.200 | 15,903 | +0.21(+5.26%) |
Feb 08, 2024 | 3.920 | 4.110 | 3.800 | 3.990 | 12,168 | +0.08(+1.92%) |
Feb 07, 2024 | 4.090 | 4.090 | 3.800 | 3.915 | 13,118 | -0.17(-4.28%) |
Feb 06, 2024 | 4.010 | 4.100 | 3.900 | 4.090 | 7,058 | +0.17(+4.34%) |
Feb 05, 2024 | 4.070 | 4.300 | 3.845 | 3.920 | 12,609 | -0.21(-5.08%) |
Feb 02, 2024 | 4.150 | 4.170 | 3.950 | 4.130 | 8,788 | +0.00(+0.00%) |