Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2.280 | 2.330 | 2.062 | 2.190 | 20,575 | -0.16(-6.81%) |
Apr 18, 2024 | 2.430 | 2.620 | 2.340 | 2.350 | 140,118 | +0.03(+1.29%) |
Apr 17, 2024 | 2.160 | 2.400 | 2.110 | 2.320 | 53,812 | +0.22(+10.48%) |
Apr 16, 2024 | 1.970 | 2.109 | 1.970 | 2.100 | 9,226 | +0.05(+2.44%) |
Apr 15, 2024 | 2.130 | 2.190 | 2.050 | 2.050 | 16,610 | -0.16(-7.24%) |
Apr 12, 2024 | 2.340 | 2.420 | 2.210 | 2.210 | 12,190 | -0.19(-7.92%) |
Apr 11, 2024 | 2.420 | 2.440 | 2.310 | 2.400 | 13,382 | -0.02(-0.83%) |
Apr 10, 2024 | 2.600 | 2.610 | 2.420 | 2.420 | 31,104 | -0.13(-5.10%) |
Apr 09, 2024 | 2.690 | 2.710 | 2.460 | 2.550 | 56,044 | -0.18(-6.59%) |
Apr 08, 2024 | 2.990 | 3.100 | 2.700 | 2.730 | 38,562 | -0.25(-8.39%) |
Apr 05, 2024 | 3.230 | 3.369 | 2.830 | 2.980 | 67,075 | -0.32(-9.70%) |
Apr 04, 2024 | 3.260 | 3.439 | 3.241 | 3.300 | 44,944 | +0.00(+0.00%) |
Apr 03, 2024 | 3.680 | 4.440 | 3.150 | 3.300 | 496,122 | -0.48(-12.70%) |
Apr 02, 2024 | 3.320 | 3.990 | 3.282 | 3.780 | 362,416 | +0.42(+12.50%) |
Apr 01, 2024 | 2.950 | 3.360 | 2.800 | 3.360 | 141,835 | +0.35(+11.63%) |
Mar 28, 2024 | 2.810 | 3.150 | 2.800 | 3.010 | 162,645 | +0.09(+3.08%) |
Mar 27, 2024 | 2.870 | 2.970 | 2.670 | 2.920 | 199,779 | -0.07(-2.34%) |
Mar 26, 2024 | 3.700 | 3.700 | 2.670 | 2.990 | 343,534 | -0.40(-11.80%) |
Mar 25, 2024 | 3.480 | 3.748 | 3.150 | 3.390 | 406,688 | -0.06(-1.74%) |
Mar 22, 2024 | 3.400 | 3.520 | 3.160 | 3.450 | 449,880 | +0.19(+5.83%) |
Mar 21, 2024 | 3.800 | 3.880 | 3.100 | 3.260 | 1,909,497 | -0.63(-16.20%) |
Mar 20, 2024 | 3.360 | 4.440 | 3.150 | 3.890 | 40,757,472 | +1.05(+36.97%) |
Mar 19, 2024 | 2.400 | 4.170 | 2.391 | 2.840 | 83,213,736 | +0.96(+51.06%) |
Mar 18, 2024 | 1.670 | 1.950 | 1.670 | 1.880 | 613,838 | +0.16(+9.30%) |
Mar 15, 2024 | 1.690 | 1.790 | 1.680 | 1.720 | 80,048 | -0.06(-3.38%) |
Mar 14, 2024 | 1.750 | 1.975 | 1.710 | 1.780 | 205,665 | +0.02(+1.15%) |
Mar 13, 2024 | 1.950 | 2.070 | 1.662 | 1.760 | 259,055 | -0.29(-14.15%) |
Mar 12, 2024 | 1.720 | 2.860 | 1.622 | 2.050 | 4,344,320 | +0.17(+9.33%) |
Mar 11, 2024 | 1.560 | 1.900 | 1.500 | 1.875 | 1,690,732 | +0.26(+16.46%) |
Mar 08, 2024 | 1.570 | 1.720 | 1.500 | 1.610 | 82,054 | -0.08(-4.73%) |
Mar 07, 2024 | 1.670 | 1.820 | 1.460 | 1.690 | 736,704 | -0.06(-3.25%) |
Mar 06, 2024 | 1.440 | 1.747 | 1.410 | 1.747 | 2,212,052 | +0.28(+18.83%) |
Mar 05, 2024 | 1.589 | 1.600 | 1.450 | 1.470 | 16,716 | -0.05(-3.29%) |
Mar 04, 2024 | 1.650 | 1.650 | 1.510 | 1.520 | 6,299 | -0.03(-1.94%) |
Mar 01, 2024 | 1.620 | 1.620 | 1.440 | 1.550 | 7,246 | -0.07(-4.30%) |
Feb 29, 2024 | 1.450 | 1.620 | 1.384 | 1.620 | 63,186 | +0.18(+12.48%) |
Feb 28, 2024 | 1.400 | 1.440 | 1.348 | 1.440 | 19,312 | +0.03(+2.13%) |
Feb 27, 2024 | 1.460 | 1.660 | 1.400 | 1.410 | 169,085 | +0.00(+0.21%) |
Feb 26, 2024 | 1.313 | 1.470 | 1.313 | 1.407 | 12,248 | +0.11(+8.24%) |
Feb 23, 2024 | 1.360 | 1.360 | 1.300 | 1.300 | 2,994 | -0.08(-6.07%) |
Feb 22, 2024 | 1.438 | 1.442 | 1.200 | 1.384 | 23,056 | -0.13(-8.34%) |
Feb 21, 2024 | 1.570 | 1.570 | 1.510 | 1.510 | 1,381 | +0.05(+3.42%) |
Feb 20, 2024 | 1.291 | 1.680 | 1.291 | 1.460 | 37,764 | -0.02(-1.35%) |
Feb 16, 2024 | 1.440 | 1.520 | 1.400 | 1.480 | 14,541 | +0.10(+7.25%) |
Feb 15, 2024 | 1.240 | 1.550 | 1.225 | 1.380 | 23,674 | +0.08(+6.15%) |
Feb 14, 2024 | 1.242 | 1.350 | 1.211 | 1.300 | 17,271 | +0.08(+6.56%) |
Feb 13, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 8,492 | +0.02(+1.67%) |
Feb 12, 2024 | 1.200 | 1.200 | 1.160 | 1.200 | 7,117 | +0.00(+0.09%) |
Feb 09, 2024 | 1.170 | 1.299 | 1.170 | 1.199 | 16,355 | -0.06(-4.71%) |
Feb 08, 2024 | 1.300 | 1.300 | 1.140 | 1.258 | 18,520 | -0.04(-2.98%) |
Feb 07, 2024 | 1.250 | 1.297 | 1.250 | 1.297 | 952 | +0.00(+0.29%) |
Feb 06, 2024 | 1.200 | 1.293 | 1.150 | 1.293 | 2,573 | +0.07(+5.98%) |
Feb 05, 2024 | 1.220 | 1.250 | 1.200 | 1.220 | 4,454 | -0.01(-0.82%) |
Feb 02, 2024 | 1.340 | 1.340 | 1.210 | 1.230 | 15,693 | -0.11(-8.20%) |