Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.350 | 2.350 | 2.220 | 2.280 | 21,390 | -0.10(-4.20%) |
Apr 29, 2024 | 2.300 | 2.380 | 2.300 | 2.380 | 7,772 | +0.05(+2.15%) |
Apr 26, 2024 | 2.370 | 2.390 | 2.330 | 2.330 | 36,979 | -0.01(-0.43%) |
Apr 25, 2024 | 2.270 | 2.350 | 2.270 | 2.340 | 2,402 | +0.04(+1.74%) |
Apr 24, 2024 | 2.380 | 2.390 | 2.180 | 2.300 | 30,858 | -0.09(-3.77%) |
Apr 23, 2024 | 2.320 | 2.390 | 2.240 | 2.390 | 37,907 | +0.03(+1.27%) |
Apr 22, 2024 | 2.150 | 2.360 | 2.150 | 2.360 | 32,872 | +0.06(+2.61%) |
Apr 19, 2024 | 2.380 | 2.380 | 2.300 | 2.300 | 36,200 | +0.00(+0.00%) |
Apr 18, 2024 | 2.330 | 2.350 | 2.250 | 2.300 | 13,102 | -0.03(-1.29%) |
Apr 17, 2024 | 2.250 | 2.340 | 2.240 | 2.330 | 38,324 | +0.09(+4.02%) |
Apr 16, 2024 | 2.150 | 2.250 | 2.100 | 2.240 | 9,500 | +0.03(+1.36%) |
Apr 15, 2024 | 2.200 | 2.270 | 2.080 | 2.210 | 34,476 | +0.02(+0.91%) |
Apr 12, 2024 | 2.250 | 2.370 | 2.150 | 2.190 | 75,586 | -0.05(-2.23%) |
Apr 11, 2024 | 2.160 | 2.250 | 2.120 | 2.240 | 30,000 | +0.06(+2.75%) |
Apr 10, 2024 | 2.080 | 2.200 | 2.050 | 2.180 | 20,844 | +0.06(+2.83%) |
Apr 09, 2024 | 2.200 | 2.220 | 2.120 | 2.120 | 67,089 | +0.03(+1.44%) |
Apr 08, 2024 | 2.050 | 2.090 | 2.050 | 2.090 | 34,140 | +0.07(+3.47%) |
Apr 05, 2024 | 1.900 | 2.100 | 1.900 | 2.020 | 81,519 | +0.13(+6.88%) |
Apr 04, 2024 | 1.880 | 1.900 | 1.830 | 1.890 | 13,670 | +0.01(+0.53%) |
Apr 03, 2024 | 1.760 | 1.880 | 1.760 | 1.880 | 39,598 | +0.14(+8.05%) |
Apr 02, 2024 | 1.630 | 1.750 | 1.590 | 1.740 | 29,908 | +0.14(+8.75%) |
Apr 01, 2024 | 1.500 | 1.600 | 1.500 | 1.600 | 16,920 | +0.12(+8.11%) |
Mar 28, 2024 | 1.480 | 0 | -0.01(-0.67%) | |||
Mar 27, 2024 | 1.440 | 1.500 | 1.430 | 1.490 | 14,519 | +0.00(+0.00%) |
Mar 26, 2024 | 1.510 | 1.510 | 1.460 | 1.490 | 11,200 | +0.00(+0.00%) |
Mar 25, 2024 | 1.500 | 1.520 | 1.490 | 1.490 | 6,470 | +0.00(+0.00%) |
Mar 22, 2024 | 1.520 | 1.520 | 1.490 | 1.490 | 18,100 | -0.03(-1.97%) |
Mar 21, 2024 | 1.510 | 1.560 | 1.500 | 1.520 | 7,720 | +0.02(+1.33%) |
Mar 20, 2024 | 1.500 | 1.520 | 1.480 | 1.500 | 8,105 | +0.00(+0.00%) |
Mar 19, 2024 | 1.550 | 1.560 | 1.460 | 1.500 | 35,100 | +0.00(+0.00%) |
Mar 18, 2024 | 1.480 | 1.510 | 1.460 | 1.500 | 4,540 | -0.03(-1.96%) |
Mar 15, 2024 | 1.540 | 1.550 | 1.530 | 1.530 | 750 | -0.03(-1.92%) |
Mar 14, 2024 | 1.610 | 1.610 | 1.560 | 1.560 | 5,033 | -0.05(-3.11%) |
Mar 13, 2024 | 1.640 | 1.640 | 1.600 | 1.610 | 2,650 | +0.01(+0.63%) |
Mar 12, 2024 | 1.640 | 1.650 | 1.600 | 1.600 | 7,409 | -0.06(-3.61%) |
Mar 11, 2024 | 1.540 | 1.660 | 1.530 | 1.660 | 31,751 | +0.10(+6.41%) |
Mar 08, 2024 | 1.520 | 1.560 | 1.520 | 1.560 | 10,069 | +0.06(+4.00%) |
Mar 07, 2024 | 1.490 | 1.540 | 1.480 | 1.500 | 9,750 | -0.02(-1.32%) |
Mar 06, 2024 | 1.510 | 1.550 | 1.500 | 1.520 | 3,701 | +0.02(+1.33%) |
Mar 05, 2024 | 1.550 | 1.570 | 1.500 | 1.500 | 6,100 | -0.03(-1.96%) |
Mar 04, 2024 | 1.510 | 1.540 | 1.460 | 1.530 | 9,181 | +0.00(+0.00%) |
Mar 01, 2024 | 1.510 | 1.530 | 1.470 | 1.530 | 10,900 | +0.03(+2.00%) |
Feb 29, 2024 | 1.440 | 1.500 | 1.380 | 1.500 | 15,250 | +0.08(+5.63%) |
Feb 28, 2024 | 1.440 | 1.440 | 1.390 | 1.420 | 3,500 | +0.01(+0.71%) |
Feb 27, 2024 | 1.460 | 1.500 | 1.400 | 1.410 | 19,043 | -0.06(-4.08%) |
Feb 26, 2024 | 1.450 | 1.470 | 1.430 | 1.470 | 4,300 | +0.04(+2.80%) |
Feb 23, 2024 | 1.540 | 1.540 | 1.430 | 1.430 | 6,600 | -0.05(-3.38%) |
Feb 22, 2024 | 1.490 | 1.490 | 1.430 | 1.480 | 9,400 | +0.03(+2.07%) |
Feb 21, 2024 | 1.470 | 1.520 | 1.420 | 1.450 | 9,000 | -0.03(-2.03%) |
Feb 20, 2024 | 1.470 | 1.510 | 1.450 | 1.480 | 7,970 | +0.01(+0.68%) |
Feb 15, 2024 | 1.470 | 0 | -0.01(-0.68%) | |||
Feb 14, 2024 | 1.450 | 1.500 | 1.450 | 1.480 | 3,800 | +0.03(+2.07%) |
Feb 13, 2024 | 1.460 | 1.470 | 1.400 | 1.450 | 3,625 | -0.01(-0.68%) |
Feb 12, 2024 | 1.510 | 1.520 | 1.460 | 1.460 | 13,928 | -0.02(-1.35%) |
Feb 09, 2024 | 1.460 | 1.570 | 1.440 | 1.480 | 25,017 | +0.00(+0.00%) |
Feb 08, 2024 | 1.540 | 1.540 | 1.440 | 1.480 | 22,527 | -0.09(-5.73%) |
Feb 07, 2024 | 1.540 | 1.590 | 1.540 | 1.570 | 30,700 | +0.03(+1.95%) |
Feb 06, 2024 | 1.570 | 1.640 | 1.450 | 1.540 | 27,223 | -0.03(-1.91%) |
Feb 05, 2024 | 1.490 | 1.680 | 1.470 | 1.570 | 30,589 | +0.07(+4.67%) |
Feb 02, 2024 | 1.550 | 1.580 | 1.480 | 1.500 | 446,120 | -0.08(-5.06%) |