Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.960 | 3.280 | 2.805 | 2.850 | 648,296 | -0.23(-7.47%) |
Apr 29, 2024 | 2.910 | 3.219 | 2.800 | 3.080 | 789,759 | +0.19(+6.57%) |
Apr 26, 2024 | 3.250 | 3.890 | 2.870 | 2.890 | 1,323,419 | -0.44(-13.21%) |
Apr 25, 2024 | 2.630 | 3.650 | 2.550 | 3.330 | 2,875,419 | +0.52(+18.51%) |
Apr 24, 2024 | 3.000 | 3.049 | 2.690 | 2.810 | 954,090 | -0.29(-9.35%) |
Apr 23, 2024 | 3.140 | 3.620 | 3.060 | 3.100 | 1,199,010 | -0.07(-2.21%) |
Apr 22, 2024 | 3.930 | 3.930 | 3.010 | 3.170 | 1,780,233 | -0.78(-19.75%) |
Apr 19, 2024 | 4.160 | 4.950 | 3.770 | 3.950 | 1,916,355 | -0.75(-15.96%) |
Apr 18, 2024 | 4.920 | 5.440 | 4.450 | 4.700 | 3,153,129 | -1.29(-21.54%) |
Apr 17, 2024 | 7.500 | 8.520 | 3.660 | 5.990 | 14,496,673 | -45.03(-88.26%) |
Apr 16, 2024 | 51.00 | 52.21 | 48.98 | 51.02 | 2,224,477 | +1.51(+3.05%) |
Apr 15, 2024 | 46.54 | 51.25 | 46.50 | 49.51 | 2,034,319 | +4.46(+9.90%) |
Apr 12, 2024 | 43.44 | 47.02 | 42.51 | 45.05 | 2,467,453 | +1.87(+4.33%) |
Apr 11, 2024 | 41.11 | 43.96 | 38.14 | 43.18 | 2,746,756 | +4.17(+10.69%) |
Apr 10, 2024 | 33.60 | 40.97 | 30.11 | 39.01 | 3,696,254 | +5.73(+17.22%) |
Apr 09, 2024 | 23.48 | 34.96 | 22.58 | 33.28 | 1,398,712 | +10.08(+43.45%) |
Apr 08, 2024 | 19.49 | 23.78 | 18.03 | 23.20 | 327,265 | +3.61(+18.43%) |
Apr 05, 2024 | 18.00 | 20.86 | 17.96 | 19.59 | 166,184 | +1.61(+8.95%) |
Apr 04, 2024 | 15.40 | 17.98 | 15.33 | 17.98 | 207,982 | +2.88(+19.07%) |
Apr 03, 2024 | 12.12 | 15.15 | 12.03 | 15.10 | 269,017 | +3.05(+25.31%) |
Apr 02, 2024 | 11.01 | 12.19 | 10.72 | 12.05 | 200,914 | +1.15(+10.55%) |
Apr 01, 2024 | 8.500 | 11.41 | 8.460 | 10.90 | 326,467 | +2.48(+29.45%) |
Mar 28, 2024 | 8.440 | 8.730 | 8.400 | 8.420 | 219,711 | +0.03(+0.36%) |
Mar 27, 2024 | 8.080 | 8.390 | 7.900 | 8.390 | 200,885 | +0.31(+3.84%) |
Mar 26, 2024 | 8.380 | 8.395 | 7.500 | 8.080 | 259,588 | -0.41(-4.83%) |
Mar 25, 2024 | 8.490 | 8.620 | 8.160 | 8.490 | 190,349 | -0.09(-1.05%) |
Mar 22, 2024 | 7.810 | 8.905 | 7.810 | 8.580 | 253,652 | +0.63(+7.92%) |
Mar 21, 2024 | 8.720 | 9.110 | 7.300 | 7.950 | 460,049 | -0.76(-8.73%) |
Mar 20, 2024 | 8.660 | 9.000 | 8.000 | 8.710 | 333,352 | +0.00(+0.00%) |
Mar 19, 2024 | 9.000 | 9.090 | 8.600 | 8.710 | 284,630 | -0.38(-4.18%) |
Mar 18, 2024 | 8.800 | 9.240 | 8.800 | 9.090 | 320,682 | +0.21(+2.36%) |
Mar 15, 2024 | 9.180 | 9.250 | 8.780 | 8.880 | 347,896 | -0.16(-1.77%) |
Mar 14, 2024 | 9.270 | 9.340 | 8.920 | 9.040 | 370,764 | -0.26(-2.80%) |
Mar 13, 2024 | 9.450 | 9.450 | 8.800 | 9.300 | 429,489 | -0.06(-0.64%) |
Mar 12, 2024 | 9.040 | 9.380 | 8.940 | 9.360 | 332,576 | +0.19(+2.07%) |
Mar 11, 2024 | 9.220 | 9.360 | 8.935 | 9.170 | 329,005 | -0.09(-0.97%) |
Mar 08, 2024 | 9.240 | 9.390 | 9.000 | 9.260 | 286,650 | -0.02(-0.22%) |
Mar 07, 2024 | 9.200 | 9.340 | 8.965 | 9.280 | 319,653 | +0.20(+2.20%) |
Mar 06, 2024 | 8.600 | 9.150 | 8.580 | 9.080 | 240,332 | +0.53(+6.20%) |
Mar 05, 2024 | 8.660 | 8.770 | 8.400 | 8.550 | 236,861 | -0.20(-2.29%) |
Mar 04, 2024 | 8.850 | 8.870 | 8.610 | 8.750 | 214,920 | -0.03(-0.34%) |
Mar 01, 2024 | 8.510 | 8.960 | 8.450 | 8.780 | 269,729 | +0.22(+2.57%) |
Feb 29, 2024 | 8.260 | 8.920 | 7.600 | 8.560 | 355,564 | +0.46(+5.68%) |
Feb 28, 2024 | 8.160 | 8.160 | 7.860 | 8.100 | 217,520 | +0.03(+0.37%) |
Feb 27, 2024 | 8.130 | 8.220 | 7.840 | 8.070 | 259,975 | +0.06(+0.75%) |
Feb 26, 2024 | 7.760 | 8.200 | 7.270 | 8.010 | 196,238 | +0.16(+2.04%) |
Feb 23, 2024 | 8.000 | 8.290 | 7.820 | 7.850 | 257,672 | -0.27(-3.33%) |
Feb 22, 2024 | 8.120 | 8.320 | 7.960 | 8.120 | 221,934 | -0.05(-0.61%) |
Feb 21, 2024 | 8.010 | 8.450 | 7.910 | 8.170 | 221,546 | +0.10(+1.24%) |
Feb 20, 2024 | 8.430 | 8.450 | 7.820 | 8.070 | 307,282 | -0.25(-3.00%) |
Feb 16, 2024 | 8.470 | 8.660 | 8.240 | 8.320 | 249,850 | -0.08(-0.95%) |
Feb 15, 2024 | 8.650 | 8.780 | 8.290 | 8.400 | 228,371 | -0.24(-2.78%) |
Feb 14, 2024 | 8.630 | 9.100 | 8.401 | 8.640 | 238,307 | -0.09(-1.03%) |
Feb 13, 2024 | 9.110 | 9.610 | 8.730 | 8.730 | 285,189 | -0.42(-4.59%) |
Feb 12, 2024 | 9.280 | 9.600 | 9.150 | 9.150 | 233,857 | -0.28(-2.97%) |
Feb 09, 2024 | 9.050 | 9.650 | 9.050 | 9.430 | 186,823 | +0.24(+2.61%) |
Feb 08, 2024 | 8.870 | 9.350 | 8.754 | 9.190 | 223,294 | +0.16(+1.77%) |
Feb 07, 2024 | 8.400 | 9.030 | 8.400 | 9.030 | 278,775 | +0.47(+5.49%) |
Feb 06, 2024 | 8.190 | 8.700 | 8.120 | 8.560 | 256,196 | +0.37(+4.52%) |
Feb 05, 2024 | 8.170 | 8.530 | 7.870 | 8.190 | 269,530 | +0.06(+0.74%) |
Feb 02, 2024 | 7.930 | 8.250 | 7.780 | 8.130 | 295,303 | -0.04(-0.49%) |