Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.990 | 3.100 | 2.980 | 3.000 | 347,578 | -0.03(-0.99%) |
Apr 29, 2024 | 3.050 | 3.170 | 3.020 | 3.030 | 588,535 | +0.06(+2.02%) |
Apr 26, 2024 | 2.900 | 3.060 | 2.880 | 2.970 | 507,779 | +0.07(+2.41%) |
Apr 25, 2024 | 2.930 | 2.990 | 2.885 | 2.900 | 350,534 | -0.11(-3.65%) |
Apr 24, 2024 | 2.990 | 3.020 | 2.970 | 3.010 | 320,936 | +0.09(+3.08%) |
Apr 23, 2024 | 2.850 | 3.000 | 2.850 | 2.920 | 375,946 | +0.08(+2.82%) |
Apr 22, 2024 | 2.830 | 2.920 | 2.770 | 2.840 | 504,714 | +0.07(+2.53%) |
Apr 19, 2024 | 2.940 | 2.950 | 2.750 | 2.770 | 829,261 | -0.17(-5.78%) |
Apr 18, 2024 | 2.920 | 3.020 | 2.830 | 2.940 | 881,837 | +0.03(+1.03%) |
Apr 17, 2024 | 3.080 | 3.089 | 2.910 | 2.910 | 739,455 | -0.13(-4.28%) |
Apr 16, 2024 | 3.150 | 3.200 | 3.040 | 3.040 | 709,807 | -0.17(-5.30%) |
Apr 15, 2024 | 3.450 | 3.450 | 3.145 | 3.210 | 1,188,320 | -0.22(-6.41%) |
Apr 12, 2024 | 3.690 | 3.691 | 3.380 | 3.430 | 1,201,563 | -0.29(-7.80%) |
Apr 11, 2024 | 3.680 | 3.730 | 3.490 | 3.720 | 762,727 | +0.02(+0.54%) |
Apr 10, 2024 | 3.760 | 3.850 | 3.600 | 3.700 | 905,526 | -0.10(-2.63%) |
Apr 09, 2024 | 3.700 | 3.860 | 3.625 | 3.800 | 921,888 | +0.23(+6.44%) |
Apr 08, 2024 | 3.510 | 3.990 | 3.430 | 3.570 | 2,604,627 | +0.46(+14.79%) |
Apr 05, 2024 | 3.550 | 3.760 | 3.030 | 3.110 | 3,429,748 | -0.11(-3.42%) |
Apr 04, 2024 | 3.920 | 4.270 | 3.200 | 3.220 | 6,327,403 | -1.73(-34.95%) |
Apr 03, 2024 | 4.650 | 4.990 | 4.610 | 4.950 | 567,590 | +0.23(+4.87%) |
Apr 02, 2024 | 4.740 | 4.790 | 4.575 | 4.720 | 433,510 | -0.09(-1.87%) |
Apr 01, 2024 | 4.610 | 4.870 | 4.550 | 4.810 | 359,167 | +0.22(+4.79%) |
Mar 28, 2024 | 4.890 | 4.685 | 4.500 | 4.590 | 564,877 | -0.30(-6.13%) |
Mar 27, 2024 | 4.730 | 4.920 | 4.655 | 4.890 | 566,421 | +0.18(+3.82%) |
Mar 26, 2024 | 4.720 | 5.007 | 4.700 | 4.710 | 544,820 | +0.01(+0.21%) |
Mar 25, 2024 | 4.880 | 5.160 | 4.650 | 4.700 | 842,492 | -0.25(-5.05%) |
Mar 22, 2024 | 5.380 | 5.410 | 4.860 | 4.950 | 945,038 | -0.45(-8.33%) |
Mar 21, 2024 | 5.080 | 5.640 | 5.075 | 5.400 | 1,377,612 | +0.41(+8.22%) |
Mar 20, 2024 | 4.790 | 5.080 | 4.750 | 4.990 | 905,802 | +0.16(+3.31%) |
Mar 19, 2024 | 4.780 | 4.910 | 4.620 | 4.830 | 589,740 | -0.02(-0.41%) |
Mar 18, 2024 | 4.940 | 5.110 | 4.770 | 4.850 | 945,320 | -0.02(-0.41%) |
Mar 15, 2024 | 4.630 | 5.120 | 4.560 | 4.870 | 1,733,340 | +0.30(+6.56%) |
Mar 14, 2024 | 4.780 | 5.171 | 4.442 | 4.570 | 1,256,631 | -0.16(-3.38%) |
Mar 13, 2024 | 4.470 | 4.770 | 4.300 | 4.730 | 759,117 | +0.23(+5.11%) |
Mar 12, 2024 | 4.600 | 4.750 | 4.460 | 4.500 | 581,582 | -0.06(-1.32%) |
Mar 11, 2024 | 4.530 | 4.740 | 4.350 | 4.560 | 762,258 | -0.02(-0.44%) |
Mar 08, 2024 | 4.580 | 4.850 | 4.500 | 4.580 | 672,462 | +0.09(+2.00%) |
Mar 07, 2024 | 4.760 | 4.840 | 4.480 | 4.490 | 918,446 | -0.20(-4.26%) |
Mar 06, 2024 | 4.310 | 4.700 | 4.190 | 4.690 | 1,334,555 | +0.47(+11.14%) |
Mar 05, 2024 | 4.170 | 4.490 | 4.170 | 4.220 | 835,958 | -0.04(-0.94%) |
Mar 04, 2024 | 4.220 | 4.340 | 3.900 | 4.260 | 1,003,509 | -0.01(-0.23%) |
Mar 01, 2024 | 4.360 | 4.630 | 4.100 | 4.270 | 1,106,760 | -0.02(-0.47%) |
Feb 29, 2024 | 4.450 | 4.500 | 3.840 | 4.290 | 2,228,946 | -0.53(-11.00%) |
Feb 28, 2024 | 5.260 | 5.260 | 4.459 | 4.820 | 1,679,141 | -0.55(-10.24%) |
Feb 27, 2024 | 4.450 | 5.430 | 4.420 | 5.370 | 4,134,477 | +0.84(+18.54%) |
Feb 26, 2024 | 4.100 | 4.615 | 3.580 | 4.530 | 6,331,556 | +0.67(+17.36%) |
Feb 23, 2024 | 3.160 | 4.850 | 3.150 | 3.860 | 103,105,888 | +1.58(+69.30%) |
Feb 22, 2024 | 2.240 | 2.340 | 2.190 | 2.280 | 538,262 | +0.08(+3.64%) |
Feb 21, 2024 | 2.270 | 2.300 | 2.170 | 2.200 | 196,168 | -0.08(-3.51%) |
Feb 20, 2024 | 2.400 | 2.410 | 2.280 | 2.280 | 80,209 | -0.12(-5.00%) |
Feb 16, 2024 | 2.430 | 2.510 | 2.400 | 2.400 | 103,896 | -0.02(-0.83%) |
Feb 15, 2024 | 2.360 | 2.450 | 2.360 | 2.420 | 103,332 | +0.07(+2.98%) |
Feb 14, 2024 | 2.350 | 2.370 | 2.320 | 2.350 | 96,892 | +0.02(+0.86%) |
Feb 13, 2024 | 2.410 | 2.430 | 2.250 | 2.330 | 163,132 | -0.14(-5.67%) |
Feb 12, 2024 | 2.530 | 2.535 | 2.470 | 2.470 | 142,392 | -0.05(-1.98%) |
Feb 09, 2024 | 2.490 | 2.535 | 2.480 | 2.520 | 128,802 | +0.05(+2.02%) |
Feb 08, 2024 | 2.380 | 2.530 | 2.380 | 2.470 | 111,906 | +0.03(+1.23%) |
Feb 07, 2024 | 2.480 | 2.480 | 2.380 | 2.440 | 92,312 | -0.03(-1.21%) |
Feb 06, 2024 | 2.420 | 2.485 | 2.370 | 2.470 | 83,028 | +0.06(+2.49%) |
Feb 05, 2024 | 2.500 | 2.500 | 2.410 | 2.410 | 83,225 | -0.11(-4.37%) |
Feb 02, 2024 | 2.510 | 2.530 | 2.480 | 2.520 | 58,749 | +0.00(+0.00%) |