Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3.710 | 4.170 | 3.710 | 3.920 | 7,263,026 | +0.10(+2.62%) |
Apr 22, 2024 | 3.800 | 3.945 | 3.635 | 3.820 | 6,688,358 | +0.02(+0.53%) |
Apr 19, 2024 | 3.570 | 4.040 | 3.520 | 3.800 | 10,243,843 | +0.02(+0.53%) |
Apr 18, 2024 | 3.920 | 4.150 | 3.740 | 3.780 | 7,084,420 | -0.14(-3.57%) |
Apr 17, 2024 | 3.940 | 4.130 | 3.870 | 3.920 | 6,986,576 | +0.05(+1.29%) |
Apr 16, 2024 | 4.000 | 4.020 | 3.770 | 3.870 | 9,096,263 | -0.23(-5.61%) |
Apr 15, 2024 | 4.200 | 4.310 | 3.950 | 4.100 | 7,797,596 | -0.11(-2.61%) |
Apr 12, 2024 | 4.450 | 4.668 | 4.165 | 4.210 | 9,516,314 | -0.25(-5.61%) |
Apr 11, 2024 | 4.810 | 4.990 | 4.370 | 4.460 | 8,726,094 | -0.36(-7.47%) |
Apr 10, 2024 | 4.900 | 5.000 | 4.570 | 4.820 | 10,446,886 | -0.58(-10.74%) |
Apr 09, 2024 | 4.580 | 5.450 | 4.580 | 5.400 | 13,056,180 | +0.81(+17.65%) |
Apr 08, 2024 | 4.800 | 5.140 | 4.590 | 4.590 | 6,119,649 | -0.19(-3.97%) |
Apr 05, 2024 | 4.940 | 5.065 | 4.685 | 4.780 | 10,440,087 | -0.35(-6.82%) |
Apr 04, 2024 | 5.380 | 5.785 | 5.100 | 5.130 | 8,110,382 | -0.15(-2.84%) |
Apr 03, 2024 | 4.990 | 5.340 | 4.890 | 5.280 | 7,417,171 | +0.21(+4.14%) |
Apr 02, 2024 | 5.420 | 5.476 | 4.830 | 5.070 | 10,623,586 | -0.60(-10.58%) |
Apr 01, 2024 | 6.230 | 6.270 | 5.540 | 5.670 | 7,499,173 | -0.46(-7.50%) |
Mar 28, 2024 | 5.990 | 6.240 | 5.900 | 6.130 | 9,569,946 | +0.16(+2.68%) |
Mar 27, 2024 | 5.650 | 6.290 | 5.520 | 5.970 | 13,980,186 | +0.41(+7.37%) |
Mar 26, 2024 | 5.710 | 6.325 | 5.510 | 5.560 | 14,534,409 | +0.17(+3.15%) |
Mar 25, 2024 | 5.800 | 6.000 | 5.320 | 5.390 | 9,291,582 | -0.40(-6.91%) |
Mar 22, 2024 | 6.170 | 6.200 | 5.350 | 5.790 | 24,425,102 | +0.11(+1.94%) |
Mar 21, 2024 | 4.880 | 5.890 | 4.808 | 5.680 | 25,365,688 | +0.92(+19.33%) |
Mar 20, 2024 | 4.490 | 4.885 | 4.350 | 4.760 | 9,256,849 | +0.37(+8.43%) |
Mar 19, 2024 | 4.250 | 4.560 | 4.240 | 4.390 | 5,649,837 | +0.03(+0.69%) |
Mar 18, 2024 | 4.300 | 4.655 | 4.210 | 4.360 | 6,730,952 | -0.11(-2.46%) |
Mar 15, 2024 | 4.330 | 4.630 | 4.330 | 4.470 | 14,963,564 | +0.27(+6.43%) |
Mar 14, 2024 | 4.580 | 4.580 | 3.800 | 4.200 | 20,537,948 | -0.45(-9.68%) |
Mar 13, 2024 | 5.020 | 5.190 | 4.620 | 4.650 | 13,337,966 | -0.45(-8.82%) |
Mar 12, 2024 | 5.210 | 5.210 | 4.810 | 5.100 | 16,477,829 | -0.23(-4.32%) |
Mar 11, 2024 | 5.330 | 5.760 | 5.230 | 5.330 | 11,140,484 | -0.02(-0.37%) |
Mar 08, 2024 | 5.780 | 5.865 | 5.320 | 5.350 | 14,658,471 | -0.34(-5.98%) |
Mar 07, 2024 | 6.280 | 6.310 | 5.625 | 5.690 | 12,980,138 | -0.60(-9.54%) |
Mar 06, 2024 | 6.300 | 6.320 | 5.781 | 6.290 | 10,411,530 | +0.14(+2.28%) |
Mar 05, 2024 | 6.790 | 6.820 | 6.140 | 6.150 | 12,291,491 | -0.75(-10.87%) |
Mar 04, 2024 | 7.180 | 7.250 | 6.790 | 6.900 | 6,955,347 | -0.34(-4.70%) |
Mar 01, 2024 | 7.180 | 7.420 | 6.980 | 7.240 | 6,334,990 | -0.04(-0.55%) |
Feb 29, 2024 | 6.800 | 7.570 | 6.730 | 7.280 | 12,448,791 | +0.75(+11.49%) |
Feb 28, 2024 | 6.920 | 7.020 | 6.495 | 6.530 | 9,500,413 | -0.52(-7.38%) |
Feb 27, 2024 | 7.030 | 7.295 | 6.800 | 7.050 | 15,006,346 | +0.12(+1.73%) |
Feb 26, 2024 | 7.390 | 8.080 | 6.760 | 6.930 | 16,306,021 | -0.51(-6.85%) |
Feb 23, 2024 | 8.560 | 8.590 | 7.290 | 7.440 | 20,895,352 | -1.13(-13.19%) |
Feb 22, 2024 | 11.38 | 11.57 | 8.500 | 8.570 | 22,383,286 | -3.12(-26.69%) |
Feb 21, 2024 | 10.95 | 11.88 | 10.81 | 11.69 | 8,929,807 | +0.45(+4.00%) |
Feb 20, 2024 | 10.97 | 11.30 | 10.72 | 11.24 | 3,745,187 | -0.03(-0.27%) |
Feb 16, 2024 | 11.44 | 11.69 | 11.15 | 11.27 | 3,582,751 | -0.65(-5.45%) |
Feb 15, 2024 | 12.19 | 12.25 | 11.35 | 11.92 | 5,992,151 | +0.26(+2.23%) |
Feb 14, 2024 | 11.03 | 11.74 | 10.71 | 11.66 | 4,772,872 | +0.96(+8.97%) |
Feb 13, 2024 | 11.00 | 11.45 | 10.57 | 10.70 | 7,916,674 | -1.45(-11.93%) |
Feb 12, 2024 | 11.76 | 12.85 | 11.63 | 12.15 | 8,186,676 | +0.47(+4.02%) |
Feb 09, 2024 | 11.27 | 11.87 | 11.12 | 11.68 | 5,630,110 | +0.68(+6.18%) |
Feb 08, 2024 | 10.23 | 11.18 | 10.23 | 11.00 | 6,924,861 | +0.65(+6.28%) |
Feb 07, 2024 | 9.600 | 10.49 | 9.120 | 10.35 | 10,178,390 | +1.28(+14.11%) |
Feb 06, 2024 | 8.850 | 9.280 | 8.570 | 9.070 | 7,384,538 | +0.21(+2.37%) |
Feb 05, 2024 | 9.550 | 9.550 | 8.740 | 8.860 | 7,665,638 | -1.04(-10.51%) |
Feb 02, 2024 | 10.27 | 10.41 | 9.680 | 9.900 | 8,872,541 | -0.90(-8.33%) |