Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 1.570 | 1.630 | 1.460 | 1.620 | 6,242,873 | +0.07(+4.52%) |
Apr 19, 2024 | 1.540 | 1.600 | 1.512 | 1.550 | 4,028,742 | -0.04(-2.52%) |
Apr 18, 2024 | 1.620 | 1.680 | 1.530 | 1.590 | 3,451,119 | +0.01(+0.63%) |
Apr 17, 2024 | 1.580 | 1.637 | 1.550 | 1.580 | 3,042,499 | +0.00(+0.00%) |
Apr 16, 2024 | 1.590 | 1.610 | 1.525 | 1.580 | 4,942,461 | -0.01(-0.63%) |
Apr 15, 2024 | 1.770 | 1.770 | 1.590 | 1.590 | 4,327,569 | -0.16(-9.14%) |
Apr 12, 2024 | 1.780 | 1.849 | 1.730 | 1.750 | 3,551,295 | -0.07(-3.85%) |
Apr 11, 2024 | 1.870 | 1.920 | 1.790 | 1.820 | 2,829,794 | -0.03(-1.62%) |
Apr 10, 2024 | 1.920 | 1.920 | 1.790 | 1.850 | 5,552,934 | -0.14(-7.04%) |
Apr 09, 2024 | 2.030 | 2.120 | 1.990 | 1.990 | 3,413,879 | -0.04(-1.97%) |
Apr 08, 2024 | 1.960 | 2.119 | 1.940 | 2.030 | 2,796,664 | +0.10(+5.18%) |
Apr 05, 2024 | 1.970 | 1.995 | 1.910 | 1.930 | 2,703,862 | -0.08(-3.98%) |
Apr 04, 2024 | 2.070 | 2.205 | 1.990 | 2.010 | 5,880,644 | -0.01(-0.50%) |
Apr 03, 2024 | 1.950 | 2.035 | 1.900 | 2.020 | 2,565,865 | +0.08(+4.12%) |
Apr 02, 2024 | 2.040 | 2.050 | 1.920 | 1.940 | 3,379,434 | -0.17(-8.06%) |
Apr 01, 2024 | 2.230 | 2.230 | 2.040 | 2.110 | 2,723,716 | -0.08(-3.65%) |
Mar 28, 2024 | 2.180 | 2.165 | 2.165 | 2.190 | 4,112,349 | +0.00(+0.00%) |
Mar 27, 2024 | 1.920 | 2.200 | 1.900 | 2.190 | 7,058,474 | +0.33(+17.74%) |
Mar 26, 2024 | 1.990 | 2.027 | 1.860 | 1.860 | 3,858,027 | -0.13(-6.53%) |
Mar 25, 2024 | 2.010 | 2.140 | 1.980 | 1.990 | 5,353,813 | +0.00(+0.00%) |
Mar 22, 2024 | 2.110 | 2.130 | 1.972 | 1.990 | 6,347,212 | -0.26(-11.56%) |
Mar 21, 2024 | 2.000 | 2.270 | 1.950 | 2.250 | 11,252,168 | +0.32(+16.58%) |
Mar 20, 2024 | 1.810 | 2.000 | 1.730 | 1.930 | 7,425,273 | +0.13(+7.22%) |
Mar 19, 2024 | 1.800 | 1.950 | 1.750 | 1.800 | 6,630,662 | +0.02(+1.12%) |
Mar 18, 2024 | 1.850 | 1.850 | 1.730 | 1.780 | 4,711,080 | -0.07(-3.78%) |
Mar 15, 2024 | 1.750 | 1.900 | 1.730 | 1.850 | 6,798,227 | +0.07(+3.93%) |
Mar 14, 2024 | 1.890 | 1.890 | 1.750 | 1.780 | 6,630,025 | -0.11(-5.82%) |
Mar 13, 2024 | 2.000 | 2.035 | 1.880 | 1.890 | 6,424,231 | -0.14(-6.90%) |
Mar 12, 2024 | 2.040 | 2.070 | 1.960 | 2.030 | 6,107,008 | +0.04(+2.01%) |
Mar 11, 2024 | 2.170 | 2.279 | 1.990 | 1.990 | 5,679,558 | -0.18(-8.29%) |
Mar 08, 2024 | 2.110 | 2.270 | 2.090 | 2.170 | 6,747,839 | +0.07(+3.33%) |
Mar 07, 2024 | 2.240 | 2.240 | 2.070 | 2.100 | 7,527,171 | -0.13(-5.83%) |
Mar 06, 2024 | 2.260 | 2.340 | 2.200 | 2.230 | 5,584,455 | +0.01(+0.45%) |
Mar 05, 2024 | 2.410 | 2.440 | 2.210 | 2.220 | 6,927,197 | -0.30(-11.90%) |
Mar 04, 2024 | 2.570 | 2.570 | 2.380 | 2.520 | 6,078,501 | -0.06(-2.33%) |
Mar 01, 2024 | 2.700 | 2.749 | 2.550 | 2.580 | 5,955,433 | -0.10(-3.73%) |
Feb 29, 2024 | 2.540 | 3.000 | 2.500 | 2.680 | 11,727,580 | -0.05(-1.83%) |
Feb 28, 2024 | 2.630 | 2.840 | 2.580 | 2.730 | 8,940,129 | +0.17(+6.64%) |
Feb 27, 2024 | 2.730 | 2.770 | 2.490 | 2.560 | 14,135,691 | -0.11(-4.12%) |
Feb 26, 2024 | 2.650 | 2.820 | 2.600 | 2.670 | 5,655,549 | +0.00(+0.00%) |
Feb 23, 2024 | 2.730 | 2.770 | 2.595 | 2.670 | 3,733,280 | -0.04(-1.48%) |
Feb 22, 2024 | 2.870 | 2.880 | 2.635 | 2.710 | 6,639,458 | -0.11(-3.90%) |
Feb 21, 2024 | 2.850 | 2.920 | 2.800 | 2.820 | 2,599,374 | -0.09(-3.09%) |
Feb 20, 2024 | 3.060 | 3.102 | 2.880 | 2.910 | 4,078,699 | -0.22(-7.03%) |
Feb 16, 2024 | 3.240 | 3.285 | 3.110 | 3.130 | 2,926,983 | -0.24(-7.12%) |
Feb 15, 2024 | 3.410 | 3.456 | 3.240 | 3.370 | 3,479,511 | +0.04(+1.20%) |
Feb 14, 2024 | 3.150 | 3.345 | 3.100 | 3.330 | 2,533,382 | +0.28(+9.18%) |
Feb 13, 2024 | 3.150 | 3.270 | 3.000 | 3.050 | 3,237,541 | -0.40(-11.59%) |
Feb 12, 2024 | 3.340 | 3.580 | 3.320 | 3.450 | 4,555,685 | +0.11(+3.29%) |
Feb 09, 2024 | 3.200 | 3.375 | 3.180 | 3.340 | 2,763,784 | +0.17(+5.36%) |
Feb 08, 2024 | 3.060 | 3.210 | 3.020 | 3.170 | 3,100,426 | +0.10(+3.26%) |
Feb 07, 2024 | 3.160 | 3.180 | 2.950 | 3.070 | 2,918,570 | +0.02(+0.66%) |
Feb 06, 2024 | 2.790 | 3.060 | 2.730 | 3.050 | 3,367,458 | +0.25(+8.93%) |
Feb 05, 2024 | 2.890 | 2.890 | 2.690 | 2.800 | 3,577,360 | -0.19(-6.35%) |
Feb 02, 2024 | 2.970 | 3.020 | 2.830 | 2.990 | 3,005,166 | -0.09(-2.92%) |