Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 3.710 | 3.800 | 3.610 | 3.730 | 8,217,026 | +0.04(+1.08%) |
Apr 19, 2024 | 3.710 | 3.840 | 3.550 | 3.690 | 8,226,235 | -0.04(-1.07%) |
Apr 18, 2024 | 3.710 | 3.880 | 3.640 | 3.730 | 9,740,328 | +0.05(+1.36%) |
Apr 17, 2024 | 3.630 | 3.800 | 3.630 | 3.680 | 9,645,712 | +0.10(+2.79%) |
Apr 16, 2024 | 3.450 | 3.600 | 3.420 | 3.580 | 6,439,483 | +0.13(+3.77%) |
Apr 15, 2024 | 3.670 | 3.710 | 3.400 | 3.450 | 11,913,505 | -0.19(-5.22%) |
Apr 12, 2024 | 3.800 | 4.050 | 3.580 | 3.640 | 22,368,284 | -0.13(-3.45%) |
Apr 11, 2024 | 3.450 | 3.786 | 3.440 | 3.770 | 18,557,246 | +0.33(+9.59%) |
Apr 10, 2024 | 3.340 | 3.520 | 3.270 | 3.440 | 12,912,663 | +0.01(+0.29%) |
Apr 09, 2024 | 3.330 | 3.450 | 3.250 | 3.430 | 7,592,140 | +0.10(+3.00%) |
Apr 08, 2024 | 3.320 | 3.370 | 3.220 | 3.330 | 10,084,616 | +0.01(+0.30%) |
Apr 05, 2024 | 3.160 | 3.350 | 3.150 | 3.320 | 7,926,384 | +0.11(+3.43%) |
Apr 04, 2024 | 3.220 | 3.296 | 3.145 | 3.210 | 8,457,532 | +0.00(+0.00%) |
Apr 03, 2024 | 3.090 | 3.260 | 3.050 | 3.210 | 13,238,924 | +0.11(+3.55%) |
Apr 02, 2024 | 3.140 | 3.260 | 3.060 | 3.100 | 9,298,342 | -0.07(-2.21%) |
Apr 01, 2024 | 3.270 | 3.350 | 3.150 | 3.170 | 7,245,155 | -0.13(-3.94%) |
Mar 28, 2024 | 3.320 | 3.305 | 3.305 | 3.300 | 6,213,332 | -0.01(-0.30%) |
Mar 27, 2024 | 3.310 | 3.340 | 3.180 | 3.310 | 10,654,564 | +0.01(+0.30%) |
Mar 26, 2024 | 3.280 | 3.340 | 3.240 | 3.300 | 13,009,288 | +0.04(+1.23%) |
Mar 25, 2024 | 3.300 | 3.380 | 3.240 | 3.260 | 8,641,953 | -0.05(-1.51%) |
Mar 22, 2024 | 3.310 | 3.370 | 3.250 | 3.310 | 6,924,065 | -0.02(-0.60%) |
Mar 21, 2024 | 3.480 | 3.480 | 3.250 | 3.330 | 13,946,912 | -0.11(-3.20%) |
Mar 20, 2024 | 3.220 | 3.490 | 3.170 | 3.440 | 15,554,915 | +0.18(+5.52%) |
Mar 19, 2024 | 3.240 | 3.405 | 3.060 | 3.260 | 16,552,651 | +0.08(+2.68%) |
Mar 18, 2024 | 3.350 | 3.380 | 3.000 | 3.175 | 24,795,646 | -0.19(-5.51%) |
Mar 15, 2024 | 3.000 | 3.490 | 3.000 | 3.360 | 111,711,336 | +1.61(+92.00%) |
Mar 13, 2024 | 1.750 | 13,272,932 | -0.13(-6.91%) | |||
Mar 12, 2024 | 1.930 | 2.240 | 1.690 | 1.880 | 61,214,376 | -0.26(-12.15%) |
Mar 11, 2024 | 2.260 | 2.445 | 2.030 | 2.140 | 24,337,028 | -0.11(-4.89%) |
Mar 08, 2024 | 2.100 | 2.280 | 2.075 | 2.250 | 9,018,022 | +0.15(+7.14%) |
Mar 07, 2024 | 2.140 | 2.180 | 2.060 | 2.100 | 5,753,373 | +0.00(+0.00%) |
Mar 06, 2024 | 2.120 | 2.180 | 2.070 | 2.100 | 10,839,720 | +0.01(+0.48%) |
Mar 05, 2024 | 2.090 | 2.185 | 2.055 | 2.090 | 8,832,110 | +0.01(+0.48%) |
Mar 04, 2024 | 2.260 | 2.278 | 2.070 | 2.080 | 8,207,721 | -0.18(-7.96%) |
Mar 01, 2024 | 2.030 | 2.300 | 2.020 | 2.260 | 13,532,260 | +0.26(+13.00%) |
Feb 29, 2024 | 2.020 | 2.200 | 2.000 | 2.000 | 9,273,562 | +0.05(+2.56%) |
Feb 28, 2024 | 2.100 | 2.320 | 1.940 | 1.950 | 13,443,357 | -0.11(-5.57%) |
Feb 27, 2024 | 2.100 | 2.145 | 2.054 | 2.065 | 11,049,201 | -0.00(-0.24%) |
Feb 26, 2024 | 1.990 | 2.090 | 1.970 | 2.070 | 8,781,559 | +0.11(+5.61%) |
Feb 23, 2024 | 1.970 | 2.000 | 1.940 | 1.960 | 3,796,352 | -0.01(-0.51%) |
Feb 22, 2024 | 1.960 | 1.990 | 1.910 | 1.970 | 5,543,198 | +0.04(+2.07%) |
Feb 21, 2024 | 1.950 | 2.000 | 1.910 | 1.930 | 5,336,947 | -0.02(-1.03%) |
Feb 20, 2024 | 2.020 | 2.085 | 1.915 | 1.950 | 8,060,508 | -0.06(-2.99%) |
Feb 16, 2024 | 2.090 | 2.090 | 2.000 | 2.010 | 6,374,998 | -0.08(-3.83%) |
Feb 15, 2024 | 2.110 | 2.140 | 2.070 | 2.090 | 6,733,001 | -0.01(-0.48%) |
Feb 14, 2024 | 2.200 | 2.220 | 2.080 | 2.100 | 7,863,603 | +0.03(+1.45%) |
Feb 13, 2024 | 2.300 | 2.340 | 2.070 | 2.070 | 11,164,336 | -0.30(-12.66%) |
Feb 12, 2024 | 2.100 | 2.410 | 2.095 | 2.370 | 18,944,638 | +0.26(+12.32%) |
Feb 09, 2024 | 1.920 | 2.120 | 1.920 | 2.110 | 8,430,865 | +0.20(+10.47%) |
Feb 08, 2024 | 1.900 | 1.930 | 1.865 | 1.910 | 4,353,910 | +0.02(+1.06%) |
Feb 07, 2024 | 1.900 | 1.915 | 1.830 | 1.890 | 4,296,905 | +0.00(+0.00%) |
Feb 06, 2024 | 1.820 | 1.920 | 1.804 | 1.890 | 5,978,950 | +0.07(+3.85%) |
Feb 05, 2024 | 1.870 | 1.900 | 1.810 | 1.820 | 12,193,881 | -0.01(-0.55%) |
Feb 02, 2024 | 1.900 | 1.910 | 1.820 | 1.830 | 7,643,438 | -0.09(-4.69%) |