Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.310 | 3.620 | 3.310 | 3.620 | 4,433 | +0.11(+3.13%) |
Apr 29, 2024 | 3.265 | 3.610 | 3.265 | 3.510 | 32,221 | +0.16(+4.78%) |
Apr 26, 2024 | 3.350 | 3.600 | 3.350 | 3.350 | 3,100 | +0.21(+6.69%) |
Apr 25, 2024 | 3.540 | 3.550 | 2.960 | 3.140 | 22,274 | -0.96(-23.41%) |
Apr 24, 2024 | 4.000 | 4.250 | 3.660 | 4.100 | 120,208 | +0.45(+12.33%) |
Apr 23, 2024 | 3.580 | 3.650 | 3.500 | 3.650 | 1,455 | +0.01(+0.27%) |
Apr 22, 2024 | 3.650 | 3.650 | 3.550 | 3.640 | 3,991 | -0.05(-1.36%) |
Apr 19, 2024 | 3.500 | 3.690 | 3.450 | 3.690 | 3,367 | +0.04(+1.10%) |
Apr 17, 2024 | 3.650 | 57 | +0.05(+1.39%) | |||
Apr 16, 2024 | 3.650 | 3.650 | 3.600 | 3.600 | 494 | -0.08(-2.30%) |
Apr 15, 2024 | 3.410 | 3.750 | 3.410 | 3.685 | 2,883 | -0.02(-0.41%) |
Apr 12, 2024 | 3.700 | 3.750 | 3.500 | 3.700 | 3,146 | +0.01(+0.36%) |
Apr 11, 2024 | 3.577 | 3.687 | 3.550 | 3.687 | 3,668 | +0.17(+4.74%) |
Apr 10, 2024 | 3.400 | 3.610 | 3.320 | 3.520 | 11,354 | +0.15(+4.45%) |
Apr 09, 2024 | 3.456 | 3.509 | 3.300 | 3.370 | 2,539 | -0.07(-2.03%) |
Apr 08, 2024 | 3.600 | 3.600 | 3.000 | 3.440 | 6,388 | +0.32(+10.26%) |
Apr 05, 2024 | 3.200 | 3.200 | 2.850 | 3.120 | 1,863 | +0.02(+0.65%) |
Apr 04, 2024 | 2.810 | 3.300 | 2.810 | 3.100 | 1,303 | +0.11(+3.67%) |
Apr 03, 2024 | 3.000 | 3.110 | 2.700 | 2.990 | 3,127 | +0.03(+1.01%) |
Apr 02, 2024 | 2.990 | 2.990 | 2.820 | 2.960 | 4,149 | +0.26(+9.63%) |
Apr 01, 2024 | 3.000 | 3.010 | 2.650 | 2.700 | 5,985 | -1.02(-27.42%) |
Mar 28, 2024 | 3.810 | 3.810 | 3.660 | 3.720 | 618 | -0.07(-1.85%) |
Mar 27, 2024 | 3.790 | 3.790 | 3.790 | 3.790 | 349 | +0.00(+0.00%) |
Mar 26, 2024 | 3.790 | 3.810 | 3.460 | 3.790 | 1,023 | +0.13(+3.55%) |
Mar 25, 2024 | 3.801 | 3.801 | 3.660 | 3.660 | 533 | -0.00(-0.14%) |
Mar 22, 2024 | 3.646 | 3.870 | 3.646 | 3.665 | 1,701 | -0.08(-2.27%) |
Mar 21, 2024 | 3.700 | 3.770 | 3.300 | 3.750 | 1,748 | -0.02(-0.53%) |
Mar 20, 2024 | 3.510 | 3.800 | 3.490 | 3.770 | 3,199 | -0.03(-0.79%) |
Mar 19, 2024 | 3.670 | 3.800 | 3.343 | 3.800 | 1,714 | +0.13(+3.54%) |
Mar 18, 2024 | 3.460 | 3.675 | 3.460 | 3.670 | 3,601 | -0.06(-1.61%) |
Mar 15, 2024 | 3.350 | 3.730 | 3.230 | 3.730 | 1,554 | +0.43(+13.03%) |
Mar 14, 2024 | 3.470 | 3.681 | 3.300 | 3.300 | 3,210 | -0.80(-19.51%) |
Mar 13, 2024 | 4.100 | 4.100 | 3.900 | 4.100 | 5,646 | +0.02(+0.49%) |
Mar 12, 2024 | 3.945 | 4.100 | 3.945 | 4.080 | 1,232 | +0.21(+5.43%) |
Mar 11, 2024 | 4.000 | 4.042 | 3.870 | 3.870 | 3,544 | -0.12(-3.01%) |
Mar 08, 2024 | 3.970 | 4.200 | 3.850 | 3.990 | 13,050 | -0.01(-0.25%) |
Mar 07, 2024 | 4.000 | 4.000 | 3.900 | 4.000 | 13,048 | +0.00(+0.00%) |
Mar 06, 2024 | 3.780 | 4.066 | 3.780 | 4.000 | 1,771 | +0.23(+6.10%) |
Mar 05, 2024 | 3.550 | 3.960 | 3.550 | 3.770 | 1,148 | +0.52(+16.00%) |
Mar 04, 2024 | 3.150 | 3.586 | 3.150 | 3.250 | 2,893 | +0.08(+2.52%) |
Mar 01, 2024 | 3.900 | 3.900 | 2.830 | 3.170 | 7,828 | -0.73(-18.72%) |
Feb 29, 2024 | 3.800 | 4.166 | 3.800 | 3.900 | 3,343 | +0.14(+3.72%) |
Feb 28, 2024 | 3.770 | 3.770 | 3.600 | 3.760 | 1,408 | -0.01(-0.27%) |
Feb 27, 2024 | 3.640 | 3.770 | 3.640 | 3.770 | 869 | +0.13(+3.57%) |
Feb 26, 2024 | 3.700 | 3.700 | 3.473 | 3.640 | 6,423 | -0.05(-1.36%) |
Feb 23, 2024 | 3.690 | 3.690 | 3.500 | 3.690 | 5,346 | +0.08(+2.22%) |
Feb 22, 2024 | 3.450 | 3.640 | 3.350 | 3.610 | 5,771 | +0.18(+5.25%) |
Feb 21, 2024 | 3.570 | 3.570 | 3.250 | 3.430 | 2,939 | +0.16(+4.89%) |
Feb 20, 2024 | 3.000 | 3.270 | 3.000 | 3.270 | 5,722 | +0.21(+6.86%) |
Feb 16, 2024 | 2.930 | 3.190 | 2.800 | 3.060 | 8,749 | +0.14(+4.79%) |
Feb 15, 2024 | 2.990 | 3.270 | 2.700 | 2.920 | 14,106 | +0.18(+6.57%) |
Feb 14, 2024 | 2.880 | 2.880 | 2.600 | 2.740 | 3,220 | +0.09(+3.40%) |
Feb 13, 2024 | 2.682 | 2.875 | 2.530 | 2.650 | 5,286 | -0.03(-1.12%) |
Feb 12, 2024 | 2.490 | 2.750 | 2.470 | 2.680 | 2,272 | +0.26(+10.74%) |
Feb 09, 2024 | 2.310 | 2.600 | 2.310 | 2.420 | 987 | -0.02(-0.82%) |
Feb 08, 2024 | 2.250 | 2.490 | 2.185 | 2.440 | 9,312 | +0.20(+8.93%) |
Feb 07, 2024 | 2.710 | 2.870 | 2.060 | 2.240 | 22,581 | -0.22(-8.94%) |
Feb 06, 2024 | 2.800 | 2.900 | 2.360 | 2.460 | 29,165 | -0.07(-2.77%) |
Feb 05, 2024 | 2.490 | 2.785 | 2.350 | 2.530 | 9,451 | -0.04(-1.36%) |
Feb 02, 2024 | 2.439 | 2.990 | 2.290 | 2.565 | 23,070 | +0.32(+14.51%) |