Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.720 | 2.730 | 2.660 | 2.660 | 271,546 | -0.10(-3.62%) |
Apr 29, 2024 | 2.800 | 2.815 | 2.740 | 2.760 | 169,663 | -0.04(-1.43%) |
Apr 26, 2024 | 2.840 | 2.840 | 2.785 | 2.800 | 126,201 | +0.00(+0.00%) |
Apr 25, 2024 | 2.800 | 2.815 | 2.760 | 2.800 | 273,628 | +0.00(+0.00%) |
Apr 24, 2024 | 2.840 | 2.840 | 2.750 | 2.800 | 162,316 | +0.00(+0.00%) |
Apr 23, 2024 | 2.820 | 2.850 | 2.790 | 2.800 | 156,067 | +0.01(+0.36%) |
Apr 22, 2024 | 2.890 | 2.960 | 2.781 | 2.790 | 189,134 | -0.07(-2.45%) |
Apr 19, 2024 | 2.890 | 2.920 | 2.850 | 2.860 | 218,859 | -0.04(-1.21%) |
Apr 18, 2024 | 2.960 | 3.020 | 2.880 | 2.895 | 183,275 | -0.04(-1.53%) |
Apr 17, 2024 | 2.910 | 3.050 | 2.910 | 2.940 | 266,311 | +0.04(+1.38%) |
Apr 16, 2024 | 2.850 | 2.960 | 2.810 | 2.900 | 188,925 | +0.02(+0.69%) |
Apr 15, 2024 | 2.830 | 2.910 | 2.805 | 2.880 | 307,634 | +0.02(+0.70%) |
Apr 12, 2024 | 2.900 | 2.990 | 2.840 | 2.860 | 277,234 | -0.10(-3.38%) |
Apr 11, 2024 | 2.950 | 2.960 | 2.910 | 2.960 | 144,205 | +0.05(+1.72%) |
Apr 10, 2024 | 2.970 | 2.970 | 2.890 | 2.910 | 217,133 | -0.13(-4.28%) |
Apr 09, 2024 | 2.950 | 3.070 | 2.840 | 3.040 | 261,798 | +0.08(+2.70%) |
Apr 08, 2024 | 2.850 | 2.960 | 2.730 | 2.960 | 693,432 | +0.08(+2.78%) |
Apr 05, 2024 | 3.040 | 3.080 | 2.865 | 2.880 | 338,623 | -0.19(-6.19%) |
Apr 04, 2024 | 3.170 | 3.240 | 3.050 | 3.070 | 329,978 | -0.09(-2.85%) |
Apr 03, 2024 | 3.130 | 3.180 | 3.130 | 3.160 | 210,244 | +0.01(+0.32%) |
Apr 02, 2024 | 3.310 | 3.322 | 3.130 | 3.150 | 290,338 | -0.21(-6.25%) |
Apr 01, 2024 | 3.290 | 3.360 | 3.235 | 3.360 | 319,454 | +0.10(+3.07%) |
Mar 28, 2024 | 3.140 | 3.349 | 3.140 | 3.260 | 308,009 | +0.10(+3.16%) |
Mar 27, 2024 | 3.200 | 3.215 | 3.155 | 3.160 | 243,861 | -0.03(-0.94%) |
Mar 26, 2024 | 3.200 | 3.240 | 3.180 | 3.190 | 137,900 | +0.02(+0.63%) |
Mar 25, 2024 | 3.130 | 3.210 | 3.125 | 3.170 | 180,151 | +0.02(+0.63%) |
Mar 22, 2024 | 3.160 | 3.200 | 3.130 | 3.150 | 213,186 | -0.04(-1.25%) |
Mar 21, 2024 | 3.230 | 3.290 | 3.180 | 3.190 | 231,502 | -0.09(-2.74%) |
Mar 20, 2024 | 3.120 | 3.280 | 3.120 | 3.280 | 214,657 | +0.14(+4.46%) |
Mar 19, 2024 | 3.150 | 3.170 | 3.130 | 3.140 | 191,082 | +0.00(+0.00%) |
Mar 18, 2024 | 3.140 | 3.180 | 3.130 | 3.140 | 177,163 | -0.01(-0.32%) |
Mar 15, 2024 | 3.140 | 3.210 | 3.110 | 3.150 | 468,052 | -0.02(-0.63%) |
Mar 14, 2024 | 3.200 | 3.225 | 3.140 | 3.170 | 251,339 | -0.03(-0.94%) |
Mar 13, 2024 | 3.220 | 3.250 | 3.175 | 3.200 | 156,923 | -0.02(-0.62%) |
Mar 12, 2024 | 3.170 | 3.255 | 3.120 | 3.220 | 246,612 | +0.10(+3.21%) |
Mar 11, 2024 | 3.080 | 3.160 | 3.060 | 3.120 | 241,379 | +0.04(+1.30%) |
Mar 08, 2024 | 3.080 | 3.190 | 3.065 | 3.080 | 234,841 | +0.04(+1.32%) |
Mar 07, 2024 | 2.950 | 3.085 | 2.930 | 3.040 | 221,351 | +0.12(+4.11%) |
Mar 06, 2024 | 2.900 | 2.950 | 2.860 | 2.920 | 186,401 | +0.04(+1.39%) |
Mar 05, 2024 | 2.910 | 2.950 | 2.795 | 2.880 | 198,643 | +0.02(+0.70%) |
Mar 04, 2024 | 3.200 | 3.200 | 2.850 | 2.860 | 540,222 | -0.34(-10.63%) |
Mar 01, 2024 | 3.260 | 3.270 | 3.200 | 3.200 | 215,620 | -0.03(-0.93%) |
Feb 29, 2024 | 3.190 | 3.330 | 3.160 | 3.230 | 451,709 | +0.13(+4.19%) |
Feb 28, 2024 | 3.070 | 3.160 | 3.030 | 3.100 | 295,326 | +0.03(+0.98%) |
Feb 27, 2024 | 3.200 | 3.210 | 3.070 | 3.070 | 196,151 | -0.09(-2.85%) |
Feb 26, 2024 | 3.060 | 3.200 | 3.010 | 3.160 | 283,524 | +0.08(+2.60%) |
Feb 23, 2024 | 2.990 | 3.100 | 2.945 | 3.080 | 145,178 | +0.10(+3.36%) |
Feb 22, 2024 | 3.030 | 3.110 | 2.940 | 2.980 | 276,576 | -0.03(-1.00%) |
Feb 21, 2024 | 3.080 | 3.100 | 2.970 | 3.010 | 189,716 | -0.08(-2.59%) |
Feb 20, 2024 | 3.180 | 3.195 | 3.090 | 3.090 | 189,324 | -0.12(-3.74%) |
Feb 16, 2024 | 3.290 | 3.290 | 3.200 | 3.210 | 153,290 | -0.09(-2.73%) |
Feb 15, 2024 | 3.150 | 3.310 | 3.150 | 3.300 | 208,814 | +0.11(+3.45%) |
Feb 14, 2024 | 3.070 | 3.210 | 3.025 | 3.190 | 256,685 | +0.17(+5.63%) |
Feb 13, 2024 | 3.230 | 3.230 | 2.980 | 3.020 | 350,532 | -0.30(-9.04%) |
Feb 12, 2024 | 3.240 | 3.360 | 3.240 | 3.320 | 240,762 | +0.07(+2.15%) |
Feb 09, 2024 | 3.170 | 3.265 | 3.170 | 3.250 | 194,384 | +0.11(+3.50%) |
Feb 08, 2024 | 3.140 | 3.190 | 3.110 | 3.140 | 169,325 | +0.01(+0.32%) |
Feb 07, 2024 | 3.170 | 3.200 | 3.110 | 3.130 | 271,759 | -0.04(-1.26%) |
Feb 06, 2024 | 3.190 | 3.230 | 3.160 | 3.170 | 214,987 | -0.02(-0.63%) |
Feb 05, 2024 | 3.220 | 3.270 | 3.170 | 3.190 | 209,529 | -0.08(-2.45%) |
Feb 02, 2024 | 3.250 | 3.310 | 3.225 | 3.270 | 238,248 | -0.02(-0.61%) |