Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.840 | 1.965 | 1.790 | 1.890 | 26,710,136 | +0.10(+5.88%) |
Apr 17, 2024 | 1.750 | 1.830 | 1.700 | 1.785 | 20,311,564 | +0.07(+4.39%) |
Apr 16, 2024 | 1.690 | 1.750 | 1.660 | 1.710 | 19,867,516 | -0.02(-1.16%) |
Apr 15, 2024 | 1.780 | 1.850 | 1.725 | 1.730 | 13,236,691 | -0.08(-4.42%) |
Apr 12, 2024 | 1.870 | 1.887 | 1.790 | 1.810 | 13,032,028 | -0.10(-5.24%) |
Apr 11, 2024 | 1.970 | 1.980 | 1.850 | 1.910 | 13,325,062 | -0.02(-1.04%) |
Apr 10, 2024 | 1.910 | 2.010 | 1.890 | 1.930 | 12,004,869 | -0.04(-1.78%) |
Apr 09, 2024 | 2.020 | 2.040 | 1.940 | 1.965 | 13,777,438 | -0.06(-3.20%) |
Apr 08, 2024 | 2.180 | 2.210 | 2.020 | 2.030 | 17,661,468 | -0.05(-2.40%) |
Apr 05, 2024 | 2.130 | 2.185 | 2.060 | 2.080 | 15,594,392 | -0.08(-3.93%) |
Apr 04, 2024 | 2.260 | 2.330 | 2.160 | 2.165 | 16,648,684 | -0.05(-2.26%) |
Apr 03, 2024 | 2.190 | 2.260 | 2.160 | 2.215 | 15,462,491 | +0.03(+1.61%) |
Apr 02, 2024 | 2.190 | 2.200 | 2.100 | 2.180 | 23,252,352 | -0.08(-3.75%) |
Apr 01, 2024 | 2.280 | 2.340 | 2.210 | 2.265 | 24,903,744 | +0.04(+1.57%) |
Mar 28, 2024 | 2.170 | 2.230 | 2.140 | 2.230 | 38,332,072 | +0.07(+3.24%) |
Mar 27, 2024 | 2.220 | 2.240 | 2.050 | 2.160 | 27,290,942 | -0.02(-0.92%) |
Mar 26, 2024 | 2.300 | 2.310 | 2.160 | 2.180 | 26,071,204 | -0.11(-4.80%) |
Mar 25, 2024 | 2.300 | 2.440 | 2.240 | 2.290 | 41,564,996 | -0.02(-0.87%) |
Mar 22, 2024 | 2.410 | 2.410 | 2.290 | 2.310 | 20,729,080 | -0.09(-3.75%) |
Mar 21, 2024 | 2.530 | 2.560 | 2.400 | 2.400 | 27,283,442 | -0.09(-3.61%) |
Mar 20, 2024 | 2.240 | 2.500 | 2.230 | 2.490 | 26,229,180 | +0.25(+11.16%) |
Mar 19, 2024 | 2.140 | 2.275 | 2.110 | 2.240 | 22,860,004 | +0.01(+0.45%) |
Mar 18, 2024 | 2.250 | 2.320 | 2.200 | 2.230 | 16,694,892 | -0.03(-1.33%) |
Mar 15, 2024 | 2.160 | 2.320 | 2.110 | 2.260 | 26,438,092 | +0.05(+2.26%) |
Mar 14, 2024 | 2.320 | 2.330 | 2.170 | 2.210 | 20,273,408 | -0.15(-6.36%) |
Mar 13, 2024 | 2.320 | 2.430 | 2.270 | 2.360 | 19,494,496 | +0.02(+0.85%) |
Mar 12, 2024 | 2.390 | 2.400 | 2.250 | 2.340 | 18,472,670 | -0.05(-2.09%) |
Mar 11, 2024 | 2.660 | 2.671 | 2.370 | 2.390 | 30,018,992 | -0.28(-10.49%) |
Mar 08, 2024 | 2.540 | 2.860 | 2.523 | 2.670 | 24,618,210 | +0.16(+6.37%) |
Mar 07, 2024 | 2.560 | 2.590 | 2.370 | 2.510 | 23,423,124 | -0.13(-4.92%) |
Mar 06, 2024 | 2.570 | 2.700 | 2.425 | 2.640 | 33,587,672 | +0.15(+6.02%) |
Mar 05, 2024 | 2.570 | 2.660 | 2.435 | 2.490 | 22,066,004 | -0.14(-5.32%) |
Mar 04, 2024 | 3.000 | 3.025 | 2.570 | 2.630 | 40,212,748 | -0.30(-10.24%) |
Mar 01, 2024 | 2.900 | 2.930 | 2.760 | 2.930 | 17,916,504 | +0.08(+2.81%) |
Feb 29, 2024 | 3.300 | 3.300 | 2.750 | 2.850 | 39,071,484 | -0.31(-9.81%) |
Feb 28, 2024 | 3.760 | 3.780 | 3.130 | 3.160 | 56,567,120 | -0.38(-10.73%) |
Feb 27, 2024 | 3.880 | 3.910 | 3.490 | 3.540 | 43,193,496 | -0.06(-1.67%) |
Feb 26, 2024 | 3.060 | 3.690 | 3.040 | 3.600 | 49,353,124 | +0.58(+19.21%) |
Feb 23, 2024 | 3.120 | 3.170 | 2.970 | 3.020 | 20,469,364 | -0.17(-5.33%) |
Feb 22, 2024 | 3.210 | 3.330 | 3.150 | 3.190 | 23,335,960 | +0.04(+1.27%) |
Feb 21, 2024 | 3.220 | 3.300 | 3.150 | 3.150 | 29,442,486 | -0.31(-8.96%) |
Feb 20, 2024 | 3.650 | 3.720 | 3.260 | 3.460 | 29,371,006 | -0.15(-4.16%) |
Feb 16, 2024 | 3.530 | 3.680 | 3.370 | 3.610 | 33,279,008 | +0.13(+3.74%) |
Feb 15, 2024 | 3.610 | 3.650 | 3.330 | 3.480 | 37,751,384 | -0.01(-0.29%) |
Feb 14, 2024 | 3.360 | 3.500 | 3.240 | 3.490 | 34,843,592 | +0.48(+15.95%) |
Feb 13, 2024 | 2.770 | 3.090 | 2.740 | 3.010 | 22,009,624 | -0.06(-1.95%) |
Feb 12, 2024 | 2.750 | 3.160 | 2.750 | 3.070 | 40,487,672 | +0.35(+12.87%) |
Feb 09, 2024 | 2.700 | 2.770 | 2.524 | 2.720 | 40,625,124 | +0.20(+7.94%) |
Feb 08, 2024 | 2.410 | 2.560 | 2.380 | 2.520 | 25,173,056 | +0.24(+10.53%) |
Feb 07, 2024 | 2.240 | 2.290 | 2.110 | 2.280 | 18,857,552 | +0.05(+2.24%) |
Feb 06, 2024 | 2.130 | 2.250 | 2.100 | 2.230 | 11,975,325 | +0.10(+4.69%) |
Feb 05, 2024 | 2.240 | 2.240 | 2.100 | 2.130 | 10,600,798 | -0.11(-4.91%) |
Feb 02, 2024 | 2.260 | 2.326 | 2.180 | 2.240 | 13,112,583 | -0.07(-3.03%) |