Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.320 | 2.440 | 2.240 | 2.260 | 5,913 | +0.01(+0.44%) |
Apr 29, 2024 | 2.440 | 2.470 | 2.200 | 2.250 | 50,744 | -0.14(-5.86%) |
Apr 26, 2024 | 2.350 | 2.580 | 2.330 | 2.390 | 24,118 | +0.04(+1.70%) |
Apr 25, 2024 | 2.680 | 2.771 | 2.320 | 2.350 | 39,920 | -0.40(-14.55%) |
Apr 24, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 744 | +0.10(+3.77%) |
Apr 23, 2024 | 2.640 | 2.750 | 2.640 | 2.650 | 8,101 | -0.08(-2.93%) |
Apr 22, 2024 | 2.570 | 2.730 | 2.570 | 2.730 | 1,390 | +0.09(+3.41%) |
Apr 19, 2024 | 2.630 | 2.640 | 2.514 | 2.640 | 5,364 | +0.00(+0.00%) |
Apr 18, 2024 | 2.639 | 2.640 | 2.515 | 2.640 | 1,778 | +0.11(+4.35%) |
Apr 17, 2024 | 2.620 | 2.700 | 2.500 | 2.530 | 11,375 | -0.17(-6.30%) |
Apr 16, 2024 | 2.600 | 2.720 | 2.600 | 2.700 | 5,813 | +0.10(+3.85%) |
Apr 15, 2024 | 2.670 | 2.720 | 2.600 | 2.600 | 8,465 | -0.04(-1.66%) |
Apr 12, 2024 | 2.897 | 3.020 | 2.620 | 2.644 | 17,529 | -0.18(-6.24%) |
Apr 11, 2024 | 2.870 | 2.901 | 2.820 | 2.820 | 2,804 | -0.17(-5.69%) |
Apr 10, 2024 | 2.980 | 3.140 | 2.800 | 2.990 | 7,026 | +0.00(+0.00%) |
Apr 09, 2024 | 2.890 | 3.060 | 2.860 | 2.990 | 9,248 | +0.16(+5.65%) |
Apr 08, 2024 | 2.890 | 3.080 | 2.830 | 2.830 | 6,978 | -0.02(-0.70%) |
Apr 05, 2024 | 3.050 | 3.050 | 2.832 | 2.850 | 14,819 | -0.20(-6.56%) |
Apr 04, 2024 | 2.830 | 3.450 | 2.820 | 3.050 | 42,655 | +0.15(+5.17%) |
Apr 03, 2024 | 3.040 | 3.040 | 2.860 | 2.900 | 9,141 | -0.10(-3.33%) |
Apr 02, 2024 | 3.240 | 3.240 | 2.810 | 3.000 | 9,728 | -0.24(-7.41%) |
Apr 01, 2024 | 2.700 | 3.310 | 2.650 | 3.240 | 68,652 | +0.44(+15.71%) |
Mar 28, 2024 | 2.600 | 2.850 | 2.600 | 2.800 | 3,971 | +0.25(+9.80%) |
Mar 27, 2024 | 2.500 | 2.700 | 2.500 | 2.550 | 6,186 | +0.04(+1.59%) |
Mar 26, 2024 | 2.500 | 2.560 | 2.460 | 2.510 | 9,800 | -0.05(-1.95%) |
Mar 25, 2024 | 2.610 | 2.610 | 2.491 | 2.560 | 5,371 | +0.04(+1.59%) |
Mar 22, 2024 | 2.550 | 2.600 | 2.520 | 2.520 | 5,760 | -0.09(-3.45%) |
Mar 21, 2024 | 2.720 | 2.810 | 2.550 | 2.610 | 14,078 | -0.24(-8.42%) |
Mar 20, 2024 | 2.820 | 2.850 | 2.410 | 2.850 | 47,945 | +0.04(+1.42%) |
Mar 19, 2024 | 2.750 | 2.840 | 2.700 | 2.810 | 11,797 | -0.09(-3.10%) |
Mar 18, 2024 | 2.870 | 2.900 | 2.700 | 2.900 | 10,570 | +0.05(+1.93%) |
Mar 15, 2024 | 2.890 | 2.950 | 2.710 | 2.845 | 4,868 | -0.01(-0.52%) |
Mar 14, 2024 | 2.880 | 2.920 | 2.723 | 2.860 | 3,089 | +0.03(+1.06%) |
Mar 13, 2024 | 2.970 | 3.000 | 2.791 | 2.830 | 11,977 | -0.14(-4.71%) |
Mar 12, 2024 | 2.990 | 2.990 | 2.750 | 2.970 | 19,939 | +0.07(+2.24%) |
Mar 11, 2024 | 2.780 | 3.000 | 2.750 | 2.905 | 14,766 | +0.08(+3.01%) |
Mar 08, 2024 | 2.810 | 2.970 | 2.710 | 2.820 | 26,781 | -0.03(-1.05%) |
Mar 07, 2024 | 2.910 | 3.035 | 2.810 | 2.850 | 22,159 | -0.02(-0.70%) |
Mar 06, 2024 | 3.050 | 3.240 | 2.820 | 2.870 | 58,957 | -0.28(-8.89%) |
Mar 05, 2024 | 3.130 | 3.250 | 3.020 | 3.150 | 16,019 | +0.05(+1.61%) |
Mar 04, 2024 | 3.180 | 3.360 | 3.040 | 3.100 | 87,156 | -0.18(-5.49%) |
Mar 01, 2024 | 3.280 | 3.390 | 3.170 | 3.280 | 22,158 | +0.08(+2.50%) |
Feb 29, 2024 | 3.230 | 3.450 | 3.110 | 3.200 | 24,519 | -0.03(-0.93%) |
Feb 28, 2024 | 3.240 | 3.355 | 3.190 | 3.230 | 17,124 | -0.05(-1.52%) |
Feb 27, 2024 | 3.300 | 3.500 | 3.230 | 3.280 | 39,690 | -0.10(-2.96%) |
Feb 26, 2024 | 3.410 | 3.425 | 3.300 | 3.380 | 7,412 | +0.11(+3.36%) |
Feb 23, 2024 | 3.400 | 3.650 | 3.040 | 3.270 | 42,342 | -0.20(-5.76%) |
Feb 22, 2024 | 3.240 | 3.629 | 3.150 | 3.470 | 39,772 | +0.32(+10.16%) |
Feb 21, 2024 | 3.150 | 3.300 | 3.020 | 3.150 | 13,798 | -0.06(-1.87%) |
Feb 20, 2024 | 3.200 | 3.395 | 3.042 | 3.210 | 37,027 | +0.17(+5.59%) |
Feb 16, 2024 | 3.440 | 3.660 | 3.040 | 3.040 | 89,105 | -0.46(-13.14%) |
Feb 15, 2024 | 3.450 | 3.660 | 3.410 | 3.500 | 39,304 | +0.05(+1.45%) |
Feb 14, 2024 | 3.600 | 3.640 | 3.400 | 3.450 | 14,457 | -0.10(-2.82%) |
Feb 13, 2024 | 3.540 | 3.780 | 3.446 | 3.550 | 37,473 | -0.03(-0.84%) |
Feb 12, 2024 | 3.650 | 3.718 | 3.500 | 3.580 | 24,308 | -0.10(-2.72%) |
Feb 09, 2024 | 3.450 | 3.800 | 3.450 | 3.680 | 71,997 | +0.18(+5.14%) |
Feb 08, 2024 | 3.280 | 3.590 | 3.150 | 3.500 | 43,172 | +0.16(+4.79%) |
Feb 07, 2024 | 3.360 | 3.590 | 3.280 | 3.340 | 20,312 | -0.06(-1.76%) |
Feb 06, 2024 | 3.240 | 3.590 | 3.180 | 3.400 | 19,298 | +0.14(+4.29%) |
Feb 05, 2024 | 3.340 | 3.690 | 3.260 | 3.260 | 38,227 | -0.22(-6.32%) |
Feb 02, 2024 | 3.610 | 3.770 | 3.435 | 3.480 | 57,197 | -0.12(-3.33%) |