Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.820 | 2.891 | 2.810 | 2.810 | 2,653 | +0.00(+0.00%) |
Apr 29, 2024 | 2.910 | 2.927 | 2.805 | 2.810 | 3,849 | -0.09(-3.25%) |
Apr 26, 2024 | 2.900 | 2.920 | 2.880 | 2.904 | 6,144 | +0.06(+2.26%) |
Apr 25, 2024 | 2.790 | 2.865 | 2.711 | 2.840 | 7,951 | +0.04(+1.43%) |
Apr 24, 2024 | 2.800 | 2.800 | 2.630 | 2.800 | 13,960 | +0.08(+3.13%) |
Apr 23, 2024 | 2.850 | 2.850 | 2.715 | 2.715 | 9,066 | -0.09(-3.37%) |
Apr 22, 2024 | 2.750 | 2.883 | 2.750 | 2.810 | 6,647 | +0.02(+0.71%) |
Apr 19, 2024 | 2.800 | 2.833 | 2.740 | 2.790 | 6,921 | +0.00(+0.00%) |
Apr 18, 2024 | 2.870 | 2.932 | 2.790 | 2.790 | 3,294 | -0.08(-2.90%) |
Apr 17, 2024 | 2.940 | 2.940 | 2.760 | 2.873 | 4,312 | +0.01(+0.47%) |
Apr 16, 2024 | 2.680 | 2.920 | 2.680 | 2.860 | 7,382 | +0.18(+6.72%) |
Apr 15, 2024 | 2.850 | 2.860 | 2.650 | 2.680 | 55,660 | -0.21(-7.26%) |
Apr 12, 2024 | 3.110 | 3.120 | 2.837 | 2.890 | 26,498 | -0.23(-7.38%) |
Apr 11, 2024 | 3.220 | 3.220 | 3.083 | 3.120 | 26,603 | -0.10(-3.00%) |
Apr 10, 2024 | 3.270 | 3.380 | 3.150 | 3.217 | 13,404 | -0.14(-4.27%) |
Apr 09, 2024 | 3.270 | 3.380 | 3.270 | 3.360 | 13,225 | +0.06(+1.82%) |
Apr 08, 2024 | 3.100 | 3.350 | 3.100 | 3.300 | 40,063 | +0.08(+2.48%) |
Apr 05, 2024 | 3.160 | 3.220 | 3.092 | 3.220 | 15,837 | +0.02(+0.63%) |
Apr 04, 2024 | 3.100 | 3.200 | 2.982 | 3.200 | 21,840 | +0.07(+2.24%) |
Apr 03, 2024 | 3.040 | 3.130 | 3.040 | 3.130 | 12,051 | +0.10(+3.30%) |
Apr 02, 2024 | 2.980 | 3.040 | 2.980 | 3.030 | 10,254 | +0.04(+1.34%) |
Apr 01, 2024 | 3.070 | 3.170 | 2.970 | 2.990 | 15,658 | -0.05(-1.64%) |
Mar 28, 2024 | 3.100 | 3.120 | 3.011 | 3.040 | 15,205 | -0.04(-1.30%) |
Mar 27, 2024 | 3.080 | 3.085 | 2.910 | 3.080 | 13,819 | +0.00(+0.00%) |
Mar 26, 2024 | 3.030 | 3.090 | 3.030 | 3.080 | 7,482 | +0.02(+0.82%) |
Mar 25, 2024 | 3.040 | 3.170 | 2.975 | 3.055 | 41,452 | +0.02(+0.49%) |
Mar 22, 2024 | 3.010 | 3.110 | 2.940 | 3.040 | 6,171 | +0.06(+2.01%) |
Mar 21, 2024 | 2.890 | 3.070 | 2.872 | 2.980 | 10,198 | +0.09(+3.11%) |
Mar 20, 2024 | 2.917 | 2.970 | 2.880 | 2.890 | 21,331 | +0.03(+1.05%) |
Mar 19, 2024 | 2.900 | 2.970 | 2.860 | 2.860 | 13,206 | -0.03(-1.04%) |
Mar 18, 2024 | 2.820 | 3.180 | 2.820 | 2.890 | 62,253 | +0.02(+0.70%) |
Mar 15, 2024 | 2.870 | 2.960 | 2.840 | 2.870 | 11,517 | +0.00(+0.00%) |
Mar 14, 2024 | 3.090 | 3.138 | 2.760 | 2.870 | 26,215 | -0.18(-5.90%) |
Mar 13, 2024 | 3.110 | 3.221 | 3.010 | 3.050 | 11,327 | -0.10(-3.17%) |
Mar 12, 2024 | 3.120 | 3.230 | 3.120 | 3.150 | 24,160 | +0.00(+0.00%) |
Mar 11, 2024 | 3.100 | 3.250 | 3.057 | 3.150 | 17,922 | +0.01(+0.32%) |
Mar 08, 2024 | 3.100 | 3.200 | 3.090 | 3.140 | 24,242 | +0.06(+2.11%) |
Mar 07, 2024 | 3.020 | 3.090 | 3.010 | 3.075 | 22,834 | +0.08(+2.67%) |
Mar 06, 2024 | 3.070 | 3.085 | 2.970 | 2.995 | 13,171 | -0.04(-1.48%) |
Mar 05, 2024 | 2.980 | 3.068 | 2.900 | 3.040 | 29,011 | +0.09(+3.05%) |
Mar 04, 2024 | 2.960 | 3.000 | 2.830 | 2.950 | 37,856 | -0.01(-0.34%) |
Mar 01, 2024 | 2.900 | 2.960 | 2.831 | 2.960 | 18,131 | +0.07(+2.42%) |
Feb 29, 2024 | 2.970 | 2.998 | 2.830 | 2.890 | 30,741 | -0.07(-2.36%) |
Feb 28, 2024 | 2.890 | 2.970 | 2.830 | 2.960 | 40,783 | +0.12(+4.23%) |
Feb 27, 2024 | 2.860 | 2.925 | 2.830 | 2.840 | 4,794 | -0.05(-1.73%) |
Feb 26, 2024 | 2.810 | 2.916 | 2.810 | 2.890 | 10,151 | -0.04(-1.37%) |
Feb 23, 2024 | 2.910 | 2.993 | 2.820 | 2.930 | 25,308 | -0.03(-1.02%) |
Feb 22, 2024 | 3.010 | 3.090 | 2.913 | 2.960 | 15,172 | -0.05(-1.66%) |
Feb 21, 2024 | 3.280 | 3.280 | 2.810 | 3.010 | 32,287 | -0.27(-8.23%) |
Feb 20, 2024 | 3.190 | 3.340 | 3.130 | 3.280 | 56,380 | +0.11(+3.47%) |
Feb 16, 2024 | 3.170 | 3.400 | 3.102 | 3.170 | 45,031 | +0.05(+1.60%) |
Feb 15, 2024 | 3.210 | 3.450 | 3.100 | 3.120 | 22,720 | -0.03(-0.95%) |
Feb 14, 2024 | 3.000 | 3.400 | 3.000 | 3.150 | 110,477 | +0.16(+5.35%) |
Feb 13, 2024 | 2.850 | 2.990 | 2.850 | 2.990 | 30,495 | +0.06(+2.05%) |
Feb 12, 2024 | 2.850 | 2.950 | 2.850 | 2.930 | 30,405 | +0.06(+2.09%) |
Feb 09, 2024 | 2.660 | 2.927 | 2.660 | 2.870 | 34,051 | +0.22(+8.30%) |
Feb 08, 2024 | 2.570 | 2.760 | 2.536 | 2.650 | 4,393 | +0.12(+4.74%) |
Feb 07, 2024 | 2.560 | 2.605 | 2.530 | 2.530 | 3,715 | +0.02(+0.80%) |
Feb 06, 2024 | 2.480 | 2.575 | 2.480 | 2.510 | 7,448 | -0.02(-0.79%) |
Feb 05, 2024 | 2.800 | 2.800 | 2.500 | 2.530 | 17,526 | -0.11(-4.17%) |
Feb 02, 2024 | 2.670 | 2.670 | 2.640 | 2.640 | 6,782 | -0.03(-1.12%) |