Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.220 | 4.350 | 4.080 | 4.170 | 230,036 | -0.01(-0.24%) |
May 09, 2024 | 4.100 | 4.370 | 4.070 | 4.180 | 356,071 | +0.07(+1.70%) |
May 08, 2024 | 4.070 | 4.364 | 4.000 | 4.110 | 451,911 | -0.02(-0.48%) |
May 07, 2024 | 4.070 | 4.180 | 3.990 | 4.130 | 204,237 | +0.08(+1.98%) |
May 06, 2024 | 4.270 | 4.390 | 4.050 | 4.050 | 406,083 | -0.16(-3.80%) |
May 03, 2024 | 3.950 | 4.280 | 3.880 | 4.210 | 358,295 | +0.35(+9.07%) |
May 02, 2024 | 3.990 | 4.120 | 3.710 | 3.860 | 634,110 | -0.09(-2.28%) |
May 01, 2024 | 4.200 | 4.530 | 3.950 | 3.950 | 724,941 | -0.20(-4.82%) |
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%) |
Feb 01, 2024 | 2.600 | 2.690 | 2.530 | 2.580 | 24,142 | -0.01(-0.48%) |
Jan 31, 2024 | 2.710 | 2.710 | 2.590 | 2.592 | 23,167 | -0.11(-4.06%) |
Jan 30, 2024 | 2.630 | 2.741 | 2.610 | 2.702 | 31,377 | +0.10(+3.92%) |
Jan 29, 2024 | 2.670 | 2.690 | 2.572 | 2.600 | 24,700 | -0.02(-0.76%) |
Jan 26, 2024 | 2.690 | 2.700 | 2.600 | 2.620 | 43,838 | -0.06(-2.24%) |
Jan 25, 2024 | 2.660 | 2.720 | 2.630 | 2.680 | 47,296 | -0.00(-0.19%) |
Jan 24, 2024 | 2.688 | 2.690 | 2.630 | 2.685 | 17,196 | +0.04(+1.32%) |
Jan 23, 2024 | 2.700 | 2.729 | 2.630 | 2.650 | 16,257 | -0.02(-0.75%) |
Jan 22, 2024 | 2.620 | 2.744 | 2.600 | 2.670 | 24,970 | +0.02(+0.75%) |
Jan 19, 2024 | 2.630 | 2.763 | 2.610 | 2.650 | 23,057 | +0.03(+1.15%) |
Jan 18, 2024 | 2.670 | 2.730 | 2.600 | 2.620 | 46,309 | +0.00(+0.00%) |
Jan 17, 2024 | 2.670 | 2.782 | 2.620 | 2.620 | 46,938 | -0.08(-2.96%) |
Jan 16, 2024 | 2.850 | 2.886 | 2.695 | 2.700 | 58,633 | -0.20(-6.90%) |
Jan 12, 2024 | 2.870 | 2.913 | 2.820 | 2.900 | 75,545 | +0.14(+5.07%) |
Jan 11, 2024 | 2.840 | 2.840 | 2.680 | 2.760 | 16,553 | -0.05(-1.78%) |
Jan 10, 2024 | 2.810 | 2.870 | 2.650 | 2.810 | 36,865 | -0.01(-0.35%) |
Jan 09, 2024 | 2.820 | 2.898 | 2.600 | 2.820 | 50,884 | -0.09(-3.09%) |
Jan 08, 2024 | 2.900 | 2.930 | 2.818 | 2.910 | 26,948 | -0.04(-1.36%) |
Jan 05, 2024 | 2.950 | 2.950 | 2.828 | 2.950 | 26,255 | +0.01(+0.34%) |
Jan 04, 2024 | 2.950 | 2.960 | 2.828 | 2.940 | 37,475 | -0.01(-0.34%) |
Jan 03, 2024 | 2.790 | 2.950 | 2.771 | 2.950 | 41,603 | +0.18(+6.50%) |