Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.960 | 2.035 | 1.940 | 1.970 | 2,335,626 | -0.02(-1.01%) |
Apr 29, 2024 | 1.930 | 2.020 | 1.880 | 1.990 | 3,864,810 | +0.09(+4.74%) |
Apr 26, 2024 | 2.010 | 2.010 | 1.880 | 1.900 | 4,198,931 | -0.09(-4.52%) |
Apr 25, 2024 | 2.100 | 2.100 | 1.950 | 1.990 | 5,069,694 | -0.14(-6.57%) |
Apr 24, 2024 | 2.110 | 2.160 | 2.060 | 2.130 | 5,633,368 | +0.04(+1.91%) |
Apr 23, 2024 | 1.930 | 2.130 | 1.920 | 2.090 | 4,946,091 | +0.18(+9.42%) |
Apr 22, 2024 | 1.970 | 1.970 | 1.840 | 1.910 | 4,791,511 | -0.04(-2.05%) |
Apr 19, 2024 | 1.780 | 1.965 | 1.710 | 1.950 | 7,350,406 | +0.08(+4.28%) |
Apr 18, 2024 | 1.860 | 2.030 | 1.810 | 1.870 | 6,022,462 | +0.03(+1.63%) |
Apr 17, 2024 | 1.910 | 1.960 | 1.810 | 1.840 | 3,718,668 | -0.07(-3.66%) |
Apr 16, 2024 | 1.910 | 1.990 | 1.835 | 1.910 | 6,181,222 | -0.03(-1.29%) |
Apr 15, 2024 | 2.120 | 2.130 | 1.930 | 1.935 | 6,820,178 | -0.21(-9.58%) |
Apr 12, 2024 | 2.330 | 2.420 | 2.040 | 2.140 | 7,547,064 | -0.17(-7.36%) |
Apr 11, 2024 | 2.470 | 2.540 | 2.250 | 2.310 | 8,811,823 | -0.21(-8.33%) |
Apr 10, 2024 | 2.720 | 2.746 | 2.450 | 2.520 | 8,978,734 | -0.27(-9.68%) |
Apr 09, 2024 | 3.000 | 3.170 | 2.760 | 2.790 | 5,751,210 | -0.24(-7.92%) |
Apr 08, 2024 | 3.400 | 3.400 | 2.900 | 3.030 | 7,892,805 | -0.21(-6.48%) |
Apr 05, 2024 | 3.170 | 3.400 | 3.020 | 3.240 | 10,476,439 | +0.13(+4.18%) |
Apr 04, 2024 | 3.300 | 3.400 | 3.030 | 3.110 | 11,290,759 | -0.01(-0.32%) |
Apr 03, 2024 | 2.950 | 3.330 | 2.900 | 3.120 | 21,187,794 | +0.24(+8.33%) |
Apr 02, 2024 | 2.800 | 3.005 | 2.690 | 2.880 | 6,300,291 | +0.09(+3.23%) |
Apr 01, 2024 | 2.700 | 2.875 | 2.630 | 2.790 | 7,383,545 | +0.11(+4.10%) |
Mar 28, 2024 | 2.640 | 2.800 | 2.755 | 2.680 | 8,248,107 | +0.06(+2.29%) |
Mar 27, 2024 | 2.780 | 2.800 | 2.520 | 2.620 | 16,864,148 | -0.08(-2.96%) |
Mar 26, 2024 | 2.600 | 2.960 | 2.550 | 2.700 | 14,750,008 | +0.08(+3.05%) |
Mar 25, 2024 | 2.730 | 2.760 | 2.310 | 2.620 | 27,422,940 | +0.33(+14.41%) |
Mar 22, 2024 | 2.110 | 2.400 | 2.100 | 2.290 | 9,680,476 | +0.18(+8.53%) |
Mar 21, 2024 | 2.240 | 2.240 | 2.055 | 2.110 | 4,541,507 | -0.08(-3.65%) |
Mar 20, 2024 | 2.080 | 2.210 | 2.020 | 2.190 | 2,602,583 | +0.11(+5.29%) |
Mar 19, 2024 | 2.010 | 2.210 | 2.010 | 2.080 | 3,951,074 | +0.03(+1.46%) |
Mar 18, 2024 | 2.130 | 2.130 | 1.995 | 2.050 | 4,243,997 | -0.02(-0.97%) |
Mar 15, 2024 | 2.000 | 2.150 | 1.920 | 2.070 | 10,748,568 | +0.02(+0.98%) |
Mar 14, 2024 | 2.200 | 2.245 | 2.010 | 2.050 | 5,617,584 | -0.14(-6.39%) |
Mar 13, 2024 | 2.050 | 2.205 | 2.035 | 2.190 | 1,814,112 | +0.14(+6.83%) |
Mar 12, 2024 | 2.120 | 2.150 | 2.040 | 2.050 | 2,434,014 | -0.07(-3.30%) |
Mar 11, 2024 | 2.180 | 2.200 | 2.100 | 2.120 | 2,866,931 | -0.07(-3.20%) |
Mar 08, 2024 | 2.300 | 2.300 | 2.180 | 2.190 | 3,187,837 | -0.09(-3.95%) |
Mar 07, 2024 | 2.400 | 2.440 | 2.180 | 2.280 | 4,742,977 | -0.18(-7.32%) |
Mar 06, 2024 | 2.410 | 2.520 | 2.370 | 2.460 | 2,117,847 | +0.06(+2.50%) |
Mar 05, 2024 | 2.340 | 2.527 | 2.330 | 2.400 | 2,825,212 | -0.04(-1.64%) |
Mar 04, 2024 | 2.600 | 2.610 | 2.360 | 2.440 | 3,227,629 | -0.11(-4.31%) |
Mar 01, 2024 | 2.520 | 2.560 | 2.450 | 2.550 | 2,976,601 | +0.04(+1.59%) |
Feb 29, 2024 | 2.620 | 2.740 | 2.490 | 2.510 | 3,271,495 | -0.06(-2.33%) |
Feb 28, 2024 | 2.920 | 3.030 | 2.500 | 2.570 | 6,863,810 | -0.33(-11.38%) |
Feb 27, 2024 | 2.640 | 2.995 | 2.390 | 2.900 | 9,900,829 | +0.27(+10.27%) |
Feb 26, 2024 | 2.660 | 2.780 | 2.605 | 2.630 | 4,972,036 | +0.02(+0.77%) |
Feb 23, 2024 | 2.630 | 2.680 | 2.500 | 2.610 | 3,509,573 | -0.02(-0.76%) |
Feb 22, 2024 | 2.650 | 2.705 | 2.605 | 2.630 | 2,508,024 | +0.02(+0.77%) |
Feb 21, 2024 | 2.670 | 2.686 | 2.520 | 2.610 | 4,628,272 | -0.07(-2.61%) |
Feb 20, 2024 | 2.720 | 3.030 | 2.640 | 2.680 | 5,230,394 | -0.01(-0.37%) |
Feb 16, 2024 | 2.660 | 2.790 | 2.620 | 2.690 | 4,779,157 | +0.03(+1.13%) |
Feb 15, 2024 | 2.680 | 2.680 | 2.530 | 2.660 | 2,997,218 | +0.05(+1.92%) |
Feb 14, 2024 | 2.570 | 2.675 | 2.495 | 2.610 | 2,802,070 | +0.07(+2.76%) |
Feb 13, 2024 | 2.550 | 2.595 | 2.410 | 2.540 | 4,421,160 | -0.06(-2.31%) |
Feb 12, 2024 | 2.650 | 2.750 | 2.560 | 2.600 | 3,530,843 | +0.02(+0.78%) |
Feb 09, 2024 | 2.590 | 2.750 | 2.560 | 2.580 | 3,837,027 | +0.00(+0.00%) |
Feb 08, 2024 | 2.710 | 2.750 | 2.550 | 2.580 | 3,990,900 | -0.05(-1.90%) |
Feb 07, 2024 | 2.640 | 2.740 | 2.535 | 2.630 | 4,665,140 | +0.05(+1.94%) |
Feb 06, 2024 | 2.390 | 2.667 | 2.365 | 2.580 | 6,338,494 | +0.20(+8.40%) |
Feb 05, 2024 | 2.190 | 2.410 | 2.146 | 2.380 | 6,801,403 | +0.19(+8.68%) |
Feb 02, 2024 | 2.090 | 2.210 | 2.025 | 2.190 | 4,713,896 | +0.12(+5.80%) |