Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 1.940 | 2.126 | 1.920 | 2.070 | 227,636 | +0.18(+9.52%) |
Apr 26, 2024 | 1.810 | 1.960 | 1.810 | 1.890 | 162,186 | +0.08(+4.42%) |
Apr 25, 2024 | 1.860 | 1.870 | 1.750 | 1.810 | 180,453 | -0.04(-2.16%) |
Apr 24, 2024 | 1.900 | 1.940 | 1.800 | 1.850 | 108,175 | -0.09(-4.64%) |
Apr 23, 2024 | 1.800 | 2.000 | 1.780 | 1.940 | 149,713 | +0.16(+8.99%) |
Apr 22, 2024 | 1.670 | 1.870 | 1.631 | 1.780 | 177,227 | +0.08(+4.71%) |
Apr 19, 2024 | 1.800 | 1.800 | 1.600 | 1.700 | 197,098 | -0.08(-4.49%) |
Apr 18, 2024 | 1.910 | 1.910 | 1.750 | 1.780 | 146,179 | -0.11(-5.82%) |
Apr 17, 2024 | 2.010 | 2.050 | 1.810 | 1.890 | 136,004 | -0.10(-5.03%) |
Apr 16, 2024 | 1.890 | 2.030 | 1.885 | 1.990 | 234,633 | +0.06(+3.11%) |
Apr 15, 2024 | 2.120 | 2.120 | 1.830 | 1.930 | 412,595 | -0.15(-7.21%) |
Apr 12, 2024 | 2.270 | 2.270 | 2.030 | 2.080 | 294,306 | -0.15(-6.94%) |
Apr 11, 2024 | 2.340 | 2.370 | 2.170 | 2.235 | 334,384 | -0.12(-5.30%) |
Apr 10, 2024 | 2.310 | 2.390 | 2.240 | 2.360 | 255,819 | +0.05(+2.16%) |
Apr 09, 2024 | 2.170 | 2.460 | 2.140 | 2.310 | 818,505 | +0.18(+8.45%) |
Apr 08, 2024 | 2.440 | 2.440 | 2.100 | 2.130 | 1,337,594 | -0.38(-15.14%) |
Apr 05, 2024 | 2.890 | 2.950 | 2.490 | 2.510 | 2,406,827 | -0.45(-15.20%) |
Apr 04, 2024 | 3.600 | 4.100 | 2.760 | 2.960 | 8,734,276 | -13.51(-82.03%) |
Apr 03, 2024 | 15.26 | 16.88 | 15.07 | 16.47 | 247,940 | +1.06(+6.88%) |
Apr 02, 2024 | 15.50 | 16.12 | 14.03 | 15.41 | 126,665 | -0.26(-1.66%) |
Apr 01, 2024 | 14.37 | 16.55 | 13.96 | 15.67 | 350,093 | +1.28(+8.90%) |
Mar 28, 2024 | 13.25 | 14.72 | 13.25 | 14.39 | 351,762 | +0.94(+6.99%) |
Mar 27, 2024 | 12.82 | 13.72 | 12.38 | 13.45 | 164,372 | +0.54(+4.18%) |
Mar 26, 2024 | 12.29 | 13.49 | 11.10 | 12.91 | 487,650 | -0.85(-6.18%) |
Mar 25, 2024 | 12.97 | 14.28 | 12.55 | 13.76 | 324,916 | +1.43(+11.60%) |
Mar 22, 2024 | 12.58 | 12.91 | 12.00 | 12.33 | 86,495 | -0.62(-4.79%) |
Mar 21, 2024 | 12.88 | 13.15 | 11.69 | 12.95 | 143,724 | +0.10(+0.78%) |
Mar 20, 2024 | 12.50 | 12.85 | 12.05 | 12.85 | 58,750 | +0.58(+4.73%) |
Mar 19, 2024 | 11.96 | 12.95 | 11.71 | 12.27 | 79,595 | +0.40(+3.37%) |
Mar 18, 2024 | 11.30 | 13.15 | 11.30 | 11.87 | 156,695 | +0.81(+7.32%) |
Mar 15, 2024 | 10.88 | 11.34 | 10.81 | 11.06 | 114,997 | +0.21(+1.94%) |
Mar 14, 2024 | 10.76 | 11.27 | 10.75 | 10.85 | 75,330 | -0.03(-0.28%) |
Mar 13, 2024 | 11.11 | 11.54 | 10.50 | 10.88 | 127,488 | -0.27(-2.42%) |
Mar 12, 2024 | 10.85 | 11.83 | 10.51 | 11.15 | 158,752 | +0.03(+0.27%) |
Mar 11, 2024 | 13.25 | 13.62 | 10.85 | 11.12 | 414,055 | -2.04(-15.50%) |
Mar 08, 2024 | 14.62 | 15.25 | 12.36 | 13.16 | 465,816 | -1.83(-12.21%) |
Mar 07, 2024 | 16.56 | 16.74 | 14.93 | 14.99 | 159,527 | -1.69(-10.13%) |
Mar 06, 2024 | 16.00 | 16.90 | 15.38 | 16.68 | 173,506 | +1.11(+7.13%) |
Mar 05, 2024 | 17.19 | 17.22 | 15.11 | 15.57 | 264,664 | -1.38(-8.14%) |
Mar 04, 2024 | 16.99 | 17.75 | 16.01 | 16.95 | 310,261 | +0.75(+4.63%) |
Mar 01, 2024 | 14.40 | 16.67 | 14.05 | 16.20 | 292,502 | +1.76(+12.19%) |
Feb 29, 2024 | 13.59 | 14.44 | 12.81 | 14.44 | 162,658 | +0.85(+6.25%) |
Feb 28, 2024 | 13.50 | 15.00 | 13.44 | 13.59 | 343,729 | +0.45(+3.42%) |
Feb 27, 2024 | 11.62 | 13.54 | 11.62 | 13.14 | 360,399 | +1.52(+13.08%) |
Feb 26, 2024 | 11.07 | 11.92 | 11.03 | 11.62 | 100,283 | +0.50(+4.54%) |
Feb 23, 2024 | 11.17 | 11.27 | 10.74 | 11.12 | 78,212 | +0.08(+0.68%) |
Feb 22, 2024 | 10.90 | 11.29 | 10.50 | 11.04 | 77,753 | +0.20(+1.85%) |
Feb 21, 2024 | 11.11 | 11.34 | 10.42 | 10.84 | 68,042 | -0.15(-1.36%) |
Feb 20, 2024 | 11.50 | 11.93 | 10.60 | 10.99 | 102,103 | -0.33(-2.92%) |
Feb 16, 2024 | 11.59 | 11.90 | 11.25 | 11.32 | 61,298 | -0.34(-2.92%) |
Feb 15, 2024 | 12.12 | 12.64 | 11.29 | 11.66 | 136,925 | -0.53(-4.35%) |
Feb 14, 2024 | 11.00 | 12.27 | 10.45 | 12.19 | 203,785 | +1.20(+10.92%) |
Feb 13, 2024 | 10.80 | 11.43 | 10.62 | 10.99 | 60,731 | +0.22(+2.04%) |
Feb 12, 2024 | 10.60 | 11.09 | 10.40 | 10.77 | 86,758 | +0.07(+0.65%) |
Feb 09, 2024 | 10.44 | 11.00 | 10.27 | 10.70 | 44,164 | +0.19(+1.81%) |
Feb 08, 2024 | 10.09 | 10.65 | 9.780 | 10.51 | 45,400 | +0.56(+5.63%) |
Feb 07, 2024 | 10.37 | 10.37 | 9.780 | 9.950 | 36,908 | -0.39(-3.77%) |
Feb 06, 2024 | 10.16 | 10.40 | 10.08 | 10.34 | 57,091 | +0.23(+2.27%) |
Feb 05, 2024 | 10.57 | 10.82 | 9.800 | 10.11 | 50,187 | -0.45(-4.26%) |
Feb 02, 2024 | 11.03 | 11.18 | 10.28 | 10.56 | 111,220 | -0.63(-5.63%) |