Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.220 | 3.420 | 2.940 | 3.420 | 77,486 | +0.19(+5.88%) |
Apr 29, 2024 | 3.360 | 3.500 | 2.810 | 3.230 | 192,136 | -0.27(-7.71%) |
Apr 26, 2024 | 2.630 | 3.620 | 2.370 | 3.500 | 610,213 | +0.88(+33.59%) |
Apr 25, 2024 | 2.530 | 2.850 | 2.460 | 2.620 | 183,222 | +0.13(+5.22%) |
Apr 24, 2024 | 2.420 | 2.600 | 2.310 | 2.490 | 183,608 | +0.18(+7.79%) |
Apr 23, 2024 | 2.050 | 2.450 | 2.020 | 2.310 | 127,761 | +0.32(+16.08%) |
Apr 22, 2024 | 2.040 | 2.090 | 1.980 | 1.990 | 17,966 | -0.01(-0.50%) |
Apr 19, 2024 | 1.970 | 2.050 | 1.850 | 2.000 | 93,766 | +0.06(+3.09%) |
Apr 18, 2024 | 1.840 | 1.947 | 1.820 | 1.940 | 19,800 | -0.06(-3.00%) |
Apr 17, 2024 | 1.900 | 2.000 | 1.850 | 2.000 | 30,490 | +0.02(+1.01%) |
Apr 16, 2024 | 1.900 | 2.100 | 1.850 | 1.980 | 36,483 | +0.03(+1.54%) |
Apr 15, 2024 | 1.940 | 2.000 | 1.850 | 1.950 | 49,624 | -0.05(-2.50%) |
Apr 12, 2024 | 2.060 | 2.200 | 2.000 | 2.000 | 23,878 | -0.12(-5.66%) |
Apr 11, 2024 | 2.100 | 2.170 | 2.020 | 2.120 | 41,826 | -0.08(-3.64%) |
Apr 10, 2024 | 2.080 | 2.210 | 2.060 | 2.200 | 101,115 | +0.12(+5.77%) |
Apr 09, 2024 | 2.050 | 2.140 | 1.980 | 2.080 | 35,139 | +0.06(+2.97%) |
Apr 08, 2024 | 1.930 | 2.100 | 1.910 | 2.020 | 50,222 | +0.09(+4.66%) |
Apr 05, 2024 | 1.920 | 2.040 | 1.910 | 1.930 | 22,517 | +0.01(+0.52%) |
Apr 04, 2024 | 2.010 | 2.080 | 1.870 | 1.920 | 39,914 | -0.07(-3.52%) |
Apr 03, 2024 | 2.000 | 2.050 | 1.910 | 1.990 | 64,571 | +0.09(+4.74%) |
Apr 02, 2024 | 1.950 | 2.050 | 1.850 | 1.900 | 93,046 | -0.14(-6.86%) |
Apr 01, 2024 | 2.140 | 2.140 | 1.980 | 2.040 | 19,927 | +0.03(+1.49%) |
Mar 28, 2024 | 2.060 | 2.150 | 1.950 | 2.010 | 58,799 | -0.05(-2.43%) |
Mar 27, 2024 | 2.050 | 2.125 | 2.030 | 2.060 | 11,642 | -0.01(-0.48%) |
Mar 26, 2024 | 2.050 | 2.150 | 2.020 | 2.070 | 12,548 | +0.02(+0.98%) |
Mar 25, 2024 | 2.170 | 2.241 | 2.050 | 2.050 | 21,246 | -0.15(-6.82%) |
Mar 22, 2024 | 2.180 | 2.200 | 2.000 | 2.200 | 67,487 | -0.05(-2.22%) |
Mar 21, 2024 | 2.230 | 2.250 | 2.060 | 2.250 | 116,229 | +0.02(+0.90%) |
Mar 20, 2024 | 2.180 | 2.251 | 2.060 | 2.230 | 67,841 | +0.02(+0.90%) |
Mar 19, 2024 | 1.960 | 2.280 | 1.960 | 2.210 | 136,462 | +0.20(+9.95%) |
Mar 18, 2024 | 2.140 | 2.420 | 1.920 | 2.010 | 118,223 | -0.05(-2.43%) |
Mar 15, 2024 | 1.720 | 2.330 | 1.620 | 2.060 | 453,879 | +0.34(+19.77%) |
Mar 14, 2024 | 1.820 | 1.870 | 1.590 | 1.720 | 180,117 | +0.01(+0.58%) |
Mar 13, 2024 | 1.550 | 1.870 | 1.470 | 1.710 | 227,863 | +0.18(+11.76%) |
Mar 12, 2024 | 1.470 | 1.601 | 1.332 | 1.530 | 415,064 | +0.13(+9.29%) |
Mar 11, 2024 | 1.560 | 1.700 | 1.300 | 1.400 | 553,935 | -0.02(-1.41%) |
Mar 08, 2024 | 1.710 | 1.870 | 1.170 | 1.420 | 400,650 | -0.32(-18.39%) |
Mar 07, 2024 | 1.920 | 2.000 | 1.540 | 1.740 | 302,859 | -0.12(-6.45%) |
Mar 06, 2024 | 2.000 | 2.100 | 1.700 | 1.860 | 187,409 | -0.13(-6.53%) |
Mar 05, 2024 | 2.000 | 2.010 | 1.920 | 1.990 | 146,460 | -0.01(-0.50%) |
Mar 04, 2024 | 2.000 | 2.000 | 1.910 | 2.000 | 124,185 | +0.05(+2.56%) |
Mar 01, 2024 | 2.480 | 2.550 | 1.710 | 1.950 | 226,138 | -0.72(-26.97%) |
Feb 29, 2024 | 2.580 | 2.690 | 2.470 | 2.670 | 26,140 | +0.04(+1.71%) |
Feb 28, 2024 | 2.830 | 2.870 | 2.450 | 2.625 | 87,679 | -0.15(-5.58%) |
Feb 27, 2024 | 2.760 | 2.850 | 2.402 | 2.780 | 84,448 | +0.01(+0.36%) |
Feb 26, 2024 | 2.880 | 2.880 | 2.650 | 2.770 | 49,524 | -0.11(-3.82%) |
Feb 23, 2024 | 2.800 | 2.900 | 2.800 | 2.880 | 12,490 | -0.02(-0.69%) |
Feb 22, 2024 | 2.720 | 2.900 | 2.720 | 2.900 | 38,350 | +0.03(+1.05%) |
Feb 21, 2024 | 2.870 | 2.880 | 2.712 | 2.870 | 37,281 | +0.02(+0.70%) |
Feb 20, 2024 | 2.900 | 2.900 | 2.710 | 2.850 | 51,034 | -0.03(-1.04%) |
Feb 16, 2024 | 2.850 | 2.900 | 2.700 | 2.880 | 39,224 | +0.03(+1.05%) |
Feb 15, 2024 | 2.840 | 2.850 | 2.650 | 2.850 | 38,096 | +0.05(+1.79%) |
Feb 14, 2024 | 2.840 | 2.840 | 2.650 | 2.800 | 16,024 | +0.01(+0.36%) |
Feb 13, 2024 | 2.730 | 2.850 | 2.730 | 2.790 | 19,648 | -0.02(-0.71%) |
Feb 12, 2024 | 2.550 | 2.900 | 2.540 | 2.810 | 114,379 | +0.26(+10.20%) |
Feb 09, 2024 | 2.540 | 2.730 | 2.510 | 2.550 | 107,416 | +0.00(+0.12%) |
Feb 08, 2024 | 2.620 | 2.750 | 2.540 | 2.547 | 59,558 | -0.14(-5.32%) |
Feb 07, 2024 | 2.640 | 2.820 | 2.560 | 2.690 | 60,322 | -0.06(-2.18%) |
Feb 06, 2024 | 2.690 | 2.835 | 2.615 | 2.750 | 108,435 | +0.00(+0.00%) |
Feb 05, 2024 | 2.630 | 2.750 | 2.600 | 2.750 | 80,752 | +0.10(+3.77%) |
Feb 02, 2024 | 2.610 | 2.750 | 2.540 | 2.650 | 29,797 | -0.01(-0.38%) |