Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.16 | 30.73 | 28.77 | 30.73 | 59,348 | +2.03(+7.07%) |
Apr 29, 2024 | 28.47 | 29.37 | 28.40 | 28.70 | 65,758 | -0.85(-2.88%) |
Apr 26, 2024 | 30.12 | 30.64 | 29.14 | 29.55 | 123,241 | -1.25(-4.06%) |
Apr 25, 2024 | 33.03 | 33.28 | 30.56 | 30.80 | 250,748 | +0.24(+0.79%) |
Apr 24, 2024 | 29.57 | 31.24 | 29.39 | 30.56 | 69,812 | -0.31(-1.00%) |
Apr 23, 2024 | 32.23 | 32.47 | 30.76 | 30.87 | 46,194 | -2.11(-6.40%) |
Apr 22, 2024 | 33.11 | 34.45 | 32.40 | 32.98 | 75,543 | -0.96(-2.83%) |
Apr 19, 2024 | 31.42 | 34.26 | 31.42 | 33.94 | 200,329 | +3.17(+10.30%) |
Apr 18, 2024 | 29.88 | 30.77 | 29.41 | 30.77 | 144,494 | +0.95(+3.19%) |
Apr 17, 2024 | 28.01 | 30.02 | 28.01 | 29.82 | 133,793 | +1.37(+4.82%) |
Apr 16, 2024 | 29.02 | 29.14 | 27.97 | 28.45 | 48,158 | -0.34(-1.17%) |
Apr 15, 2024 | 26.55 | 28.88 | 26.55 | 28.79 | 143,626 | +1.91(+7.09%) |
Apr 12, 2024 | 26.23 | 27.11 | 26.09 | 26.88 | 128,125 | +1.56(+6.16%) |
Apr 11, 2024 | 26.60 | 27.02 | 25.20 | 25.32 | 70,328 | -1.54(-5.73%) |
Apr 10, 2024 | 27.38 | 27.43 | 26.81 | 26.86 | 116,736 | +0.48(+1.82%) |
Apr 09, 2024 | 26.22 | 27.33 | 26.11 | 26.38 | 64,940 | -0.39(-1.44%) |
Apr 08, 2024 | 26.25 | 26.93 | 26.17 | 26.77 | 40,149 | +0.11(+0.40%) |
Apr 05, 2024 | 27.26 | 27.59 | 26.15 | 26.66 | 175,341 | -0.86(-3.12%) |
Apr 04, 2024 | 25.12 | 27.52 | 24.93 | 27.52 | 126,888 | +1.72(+6.67%) |
Apr 03, 2024 | 26.82 | 26.83 | 25.62 | 25.80 | 32,057 | -0.35(-1.34%) |
Apr 02, 2024 | 26.72 | 27.00 | 26.14 | 26.15 | 31,101 | +0.74(+2.91%) |
Apr 01, 2024 | 25.94 | 25.96 | 24.80 | 25.41 | 51,353 | -0.75(-2.87%) |
Mar 28, 2024 | 25.92 | 26.25 | 25.79 | 26.16 | 51,665 | +0.32(+1.24%) |
Mar 27, 2024 | 25.11 | 26.47 | 25.11 | 25.84 | 67,461 | +0.07(+0.27%) |
Mar 26, 2024 | 25.19 | 25.78 | 24.99 | 25.77 | 24,432 | +0.05(+0.19%) |
Mar 25, 2024 | 26.72 | 26.73 | 25.31 | 25.72 | 64,551 | +23.13(+893.10%) |
Mar 22, 2024 | 2.620 | 2.640 | 2.570 | 2.590 | 319,842 | -0.02(-0.77%) |
Mar 21, 2024 | 2.520 | 2.620 | 2.502 | 2.610 | 894,252 | -0.08(-2.97%) |
Mar 20, 2024 | 2.760 | 2.830 | 2.680 | 2.690 | 540,154 | -0.11(-3.93%) |
Mar 19, 2024 | 2.870 | 2.940 | 2.790 | 2.800 | 455,106 | +0.02(+0.72%) |
Mar 18, 2024 | 2.780 | 2.819 | 2.725 | 2.780 | 527,667 | -0.15(-5.12%) |
Mar 15, 2024 | 2.910 | 2.950 | 2.851 | 2.930 | 753,777 | +0.14(+5.02%) |
Mar 14, 2024 | 2.710 | 2.840 | 2.690 | 2.790 | 583,398 | +0.06(+2.20%) |
Mar 13, 2024 | 2.660 | 2.745 | 2.660 | 2.730 | 474,684 | +0.11(+4.20%) |
Mar 12, 2024 | 2.710 | 2.810 | 2.610 | 2.620 | 580,775 | -0.16(-5.76%) |
Mar 11, 2024 | 2.770 | 2.820 | 2.720 | 2.780 | 614,986 | +0.07(+2.58%) |
Mar 08, 2024 | 2.530 | 2.730 | 2.450 | 2.710 | 1,232,460 | +0.13(+5.04%) |
Mar 07, 2024 | 2.660 | 2.710 | 2.550 | 2.580 | 581,407 | -0.17(-6.18%) |
Mar 06, 2024 | 2.670 | 2.810 | 2.670 | 2.750 | 735,707 | -0.04(-1.43%) |
Mar 05, 2024 | 2.680 | 2.850 | 2.680 | 2.790 | 1,123,144 | +0.19(+7.31%) |
Mar 04, 2024 | 2.570 | 2.600 | 2.530 | 2.600 | 677,658 | +0.04(+1.56%) |
Mar 01, 2024 | 2.710 | 2.710 | 2.545 | 2.560 | 651,744 | -0.19(-6.91%) |
Feb 29, 2024 | 2.820 | 2.870 | 2.730 | 2.750 | 571,591 | -0.13(-4.51%) |
Feb 28, 2024 | 2.890 | 2.920 | 2.855 | 2.880 | 606,196 | +0.04(+1.41%) |
Feb 27, 2024 | 2.800 | 2.900 | 2.800 | 2.840 | 387,499 | -0.04(-1.39%) |
Feb 26, 2024 | 2.890 | 2.909 | 2.791 | 2.880 | 952,993 | -0.08(-2.70%) |
Feb 23, 2024 | 2.880 | 2.998 | 2.850 | 2.960 | 586,224 | +0.02(+0.68%) |
Feb 22, 2024 | 3.010 | 3.068 | 2.910 | 2.940 | 1,440,641 | -0.39(-11.71%) |
Feb 21, 2024 | 3.330 | 3.430 | 3.305 | 3.330 | 933,894 | +0.21(+6.73%) |
Feb 20, 2024 | 3.080 | 3.230 | 3.039 | 3.120 | 1,250,947 | +0.09(+2.97%) |
Feb 16, 2024 | 2.890 | 3.030 | 2.880 | 3.030 | 644,586 | +0.15(+5.21%) |
Feb 15, 2024 | 2.890 | 2.965 | 2.870 | 2.880 | 411,844 | -0.02(-0.69%) |
Feb 14, 2024 | 2.970 | 3.019 | 2.895 | 2.900 | 520,316 | -0.17(-5.54%) |
Feb 13, 2024 | 3.130 | 3.160 | 2.970 | 3.070 | 922,388 | +0.16(+5.50%) |
Feb 12, 2024 | 2.840 | 2.928 | 2.795 | 2.910 | 548,373 | +0.07(+2.46%) |
Feb 09, 2024 | 2.930 | 2.950 | 2.835 | 2.840 | 402,022 | -0.14(-4.70%) |
Feb 08, 2024 | 2.980 | 2.990 | 2.925 | 2.980 | 252,574 | +0.00(+0.00%) |
Feb 07, 2024 | 3.080 | 3.100 | 2.970 | 2.980 | 521,679 | -0.18(-5.70%) |
Feb 06, 2024 | 3.060 | 3.220 | 3.030 | 3.160 | 611,774 | +0.11(+3.61%) |
Feb 05, 2024 | 3.030 | 3.170 | 3.010 | 3.050 | 934,519 | +0.01(+0.33%) |
Feb 02, 2024 | 3.200 | 3.240 | 3.018 | 3.040 | 949,109 | -0.30(-8.98%) |