Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.140 | 5.050 | 4.050 | 4.150 | 3,527,818 | -0.11(-2.58%) |
Apr 29, 2024 | 4.150 | 4.525 | 4.050 | 4.260 | 603,496 | -0.09(-2.07%) |
Apr 26, 2024 | 4.340 | 4.700 | 4.210 | 4.350 | 1,138,103 | +0.21(+5.07%) |
Apr 25, 2024 | 4.310 | 4.480 | 3.950 | 4.140 | 1,077,324 | -0.27(-6.12%) |
Apr 24, 2024 | 4.240 | 4.850 | 4.240 | 4.410 | 1,738,975 | +0.17(+4.01%) |
Apr 23, 2024 | 4.090 | 4.550 | 3.990 | 4.240 | 1,101,641 | +0.05(+1.19%) |
Apr 22, 2024 | 4.370 | 4.670 | 3.970 | 4.190 | 1,793,047 | -0.84(-16.70%) |
Apr 19, 2024 | 4.120 | 5.460 | 4.120 | 5.030 | 16,294,394 | +0.95(+23.28%) |
Apr 18, 2024 | 3.630 | 4.780 | 3.610 | 4.080 | 3,898,156 | +0.29(+7.65%) |
Apr 17, 2024 | 4.250 | 4.490 | 3.750 | 3.790 | 1,910,255 | -0.90(-19.19%) |
Apr 16, 2024 | 5.240 | 5.990 | 4.565 | 4.690 | 6,709,327 | -1.39(-22.86%) |
Apr 15, 2024 | 4.910 | 6.650 | 4.120 | 6.080 | 33,016,060 | +1.14(+23.08%) |
Apr 12, 2024 | 2.960 | 5.940 | 2.960 | 4.940 | 56,479,464 | +2.20(+80.29%) |
Apr 11, 2024 | 2.850 | 2.900 | 2.740 | 2.740 | 134,982 | -0.16(-5.52%) |
Apr 10, 2024 | 2.600 | 3.100 | 2.510 | 2.900 | 329,489 | +0.30(+11.54%) |
Apr 09, 2024 | 2.790 | 2.860 | 2.580 | 2.600 | 85,794 | -0.15(-5.45%) |
Apr 08, 2024 | 2.990 | 3.010 | 2.720 | 2.750 | 138,730 | -0.28(-9.24%) |
Apr 05, 2024 | 2.800 | 3.070 | 2.550 | 3.030 | 320,284 | +0.25(+8.99%) |
Apr 04, 2024 | 2.630 | 2.850 | 2.310 | 2.780 | 291,616 | +0.12(+4.51%) |
Apr 03, 2024 | 2.830 | 2.830 | 2.610 | 2.660 | 176,350 | -0.21(-7.32%) |
Apr 02, 2024 | 2.720 | 3.230 | 2.720 | 2.870 | 636,141 | +0.05(+1.77%) |
Apr 01, 2024 | 2.180 | 3.050 | 2.090 | 2.820 | 348,454 | +0.66(+30.56%) |
Mar 28, 2024 | 2.150 | 2.180 | 2.120 | 2.160 | 21,336 | +0.03(+1.41%) |
Mar 27, 2024 | 2.150 | 2.170 | 2.085 | 2.130 | 25,347 | +0.01(+0.47%) |
Mar 26, 2024 | 2.150 | 2.199 | 2.090 | 2.120 | 28,704 | -0.06(-2.75%) |
Mar 25, 2024 | 2.160 | 2.189 | 2.080 | 2.180 | 42,635 | +0.00(+0.00%) |
Mar 22, 2024 | 2.160 | 2.259 | 2.080 | 2.180 | 27,197 | -0.02(-0.91%) |
Mar 21, 2024 | 2.170 | 2.200 | 2.145 | 2.200 | 19,745 | +0.00(+0.00%) |
Mar 20, 2024 | 2.270 | 2.290 | 2.190 | 2.200 | 49,285 | -0.10(-4.35%) |
Mar 19, 2024 | 2.350 | 2.390 | 2.300 | 2.300 | 27,629 | -0.04(-1.71%) |
Mar 18, 2024 | 2.230 | 2.350 | 2.140 | 2.340 | 50,249 | +0.10(+4.46%) |
Mar 15, 2024 | 2.120 | 2.250 | 2.120 | 2.240 | 45,779 | +0.13(+6.16%) |
Mar 14, 2024 | 2.180 | 2.271 | 2.050 | 2.110 | 34,199 | -0.06(-2.76%) |
Mar 13, 2024 | 2.110 | 2.240 | 2.050 | 2.170 | 115,834 | +0.03(+1.40%) |
Mar 12, 2024 | 2.110 | 2.150 | 2.030 | 2.140 | 43,326 | -0.02(-0.93%) |
Mar 11, 2024 | 2.150 | 2.200 | 2.100 | 2.160 | 27,514 | +0.03(+1.41%) |
Mar 08, 2024 | 2.130 | 2.260 | 2.085 | 2.130 | 42,279 | -0.08(-3.62%) |
Mar 07, 2024 | 2.230 | 2.280 | 2.200 | 2.210 | 16,480 | -0.05(-2.21%) |
Mar 06, 2024 | 2.300 | 2.300 | 2.200 | 2.260 | 37,425 | +0.01(+0.44%) |
Mar 05, 2024 | 2.310 | 2.329 | 2.160 | 2.250 | 35,466 | -0.05(-1.99%) |
Mar 04, 2024 | 2.340 | 2.370 | 2.290 | 2.296 | 21,951 | -0.04(-1.89%) |
Mar 01, 2024 | 2.280 | 2.380 | 2.280 | 2.340 | 22,451 | +0.06(+2.63%) |
Feb 29, 2024 | 2.370 | 2.370 | 2.220 | 2.280 | 45,147 | -0.07(-2.98%) |
Feb 28, 2024 | 2.380 | 2.430 | 2.324 | 2.350 | 29,189 | -0.06(-2.49%) |
Feb 27, 2024 | 2.420 | 2.450 | 2.350 | 2.410 | 22,560 | +0.03(+1.26%) |
Feb 26, 2024 | 2.400 | 2.486 | 2.350 | 2.380 | 40,467 | -0.02(-0.83%) |
Feb 23, 2024 | 2.470 | 2.500 | 2.390 | 2.400 | 28,030 | -0.07(-2.83%) |
Feb 22, 2024 | 2.490 | 2.510 | 2.420 | 2.470 | 57,129 | -0.04(-1.60%) |
Feb 21, 2024 | 2.510 | 2.546 | 2.480 | 2.510 | 15,786 | +0.01(+0.40%) |
Feb 20, 2024 | 2.580 | 2.600 | 2.500 | 2.500 | 22,000 | -0.10(-3.95%) |
Feb 16, 2024 | 2.625 | 2.625 | 2.560 | 2.603 | 22,256 | -0.01(-0.28%) |
Feb 15, 2024 | 2.560 | 2.612 | 2.519 | 2.610 | 33,497 | +0.12(+4.82%) |
Feb 14, 2024 | 2.550 | 2.626 | 2.450 | 2.490 | 43,207 | -0.05(-1.97%) |
Feb 13, 2024 | 2.560 | 2.580 | 2.540 | 2.540 | 23,105 | -0.04(-1.55%) |
Feb 12, 2024 | 2.640 | 2.640 | 2.580 | 2.580 | 23,205 | -0.01(-0.39%) |
Feb 09, 2024 | 2.610 | 2.660 | 2.590 | 2.590 | 25,366 | -0.05(-1.97%) |
Feb 08, 2024 | 2.580 | 2.680 | 2.580 | 2.642 | 17,355 | +0.06(+2.32%) |
Feb 07, 2024 | 2.590 | 2.670 | 2.532 | 2.582 | 21,382 | -0.01(-0.31%) |
Feb 06, 2024 | 2.660 | 2.660 | 2.570 | 2.590 | 11,695 | -0.01(-0.38%) |
Feb 05, 2024 | 2.670 | 2.680 | 2.570 | 2.600 | 37,080 | +0.10(+4.00%) |
Feb 02, 2024 | 2.620 | 2.620 | 2.500 | 2.500 | 67,484 | -0.08(-3.10%) |