Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.370 | 2.370 | 2.240 | 2.240 | 1,872,136 | -0.13(-5.46%) |
Apr 29, 2024 | 2.340 | 2.389 | 2.320 | 2.370 | 1,357,706 | +0.03(+1.28%) |
Apr 26, 2024 | 2.310 | 2.360 | 2.300 | 2.340 | 932,652 | +0.02(+0.86%) |
Apr 25, 2024 | 2.340 | 2.374 | 2.290 | 2.320 | 2,463,143 | -0.04(-1.69%) |
Apr 24, 2024 | 2.389 | 2.394 | 2.340 | 2.360 | 1,242,600 | -0.03(-1.25%) |
Apr 23, 2024 | 2.370 | 2.429 | 2.340 | 2.389 | 1,810,372 | +0.03(+1.27%) |
Apr 22, 2024 | 2.389 | 2.399 | 2.310 | 2.360 | 1,564,447 | -0.04(-1.66%) |
Apr 19, 2024 | 2.379 | 2.429 | 2.360 | 2.399 | 1,516,075 | +0.03(+1.26%) |
Apr 18, 2024 | 2.409 | 2.467 | 2.355 | 2.370 | 2,460,653 | -0.03(-1.24%) |
Apr 17, 2024 | 2.489 | 2.519 | 2.399 | 2.399 | 2,364,856 | -0.09(-3.60%) |
Apr 16, 2024 | 2.539 | 2.564 | 2.489 | 2.489 | 1,827,253 | -0.07(-2.72%) |
Apr 15, 2024 | 2.599 | 2.628 | 2.539 | 2.559 | 2,309,508 | -0.03(-1.15%) |
Apr 12, 2024 | 2.599 | 2.733 | 2.579 | 2.589 | 2,477,361 | +0.02(+0.78%) |
Apr 11, 2024 | 2.599 | 2.808 | 2.569 | 2.569 | 3,097,245 | +0.00(+0.00%) |
Apr 10, 2024 | 2.549 | 2.608 | 2.509 | 2.569 | 2,663,266 | -0.01(-0.39%) |
Apr 09, 2024 | 2.599 | 2.638 | 2.559 | 2.579 | 1,840,283 | -0.04(-1.52%) |
Apr 08, 2024 | 2.728 | 2.763 | 2.569 | 2.618 | 2,677,261 | -0.11(-4.01%) |
Apr 05, 2024 | 2.738 | 2.768 | 2.668 | 2.728 | 1,861,777 | +0.00(+0.00%) |
Apr 04, 2024 | 2.768 | 2.778 | 2.673 | 2.728 | 2,359,784 | -0.03(-1.08%) |
Apr 03, 2024 | 2.748 | 2.778 | 2.728 | 2.758 | 1,450,572 | +0.01(+0.36%) |
Apr 02, 2024 | 2.688 | 2.768 | 2.678 | 2.748 | 1,618,148 | +0.07(+2.60%) |
Apr 01, 2024 | 2.658 | 2.718 | 2.599 | 2.678 | 2,280,442 | +0.04(+1.51%) |
Mar 28, 2024 | 2.579 | 2.643 | 2.638 | 2.638 | 2,733,847 | +0.10(+3.92%) |
Mar 27, 2024 | 2.449 | 2.549 | 2.439 | 2.539 | 2,454,661 | +0.09(+3.66%) |
Mar 26, 2024 | 2.549 | 2.549 | 2.449 | 2.449 | 1,967,595 | -0.07(-2.77%) |
Mar 25, 2024 | 2.539 | 2.577 | 2.509 | 2.519 | 1,665,979 | +0.00(+0.00%) |
Mar 22, 2024 | 2.589 | 2.599 | 2.519 | 2.519 | 1,421,933 | -0.07(-2.69%) |
Mar 21, 2024 | 2.678 | 2.698 | 2.579 | 2.589 | 2,579,759 | -0.05(-1.89%) |
Mar 20, 2024 | 2.519 | 2.638 | 2.479 | 2.638 | 2,398,325 | +0.11(+4.33%) |
Mar 19, 2024 | 2.549 | 2.613 | 2.509 | 2.529 | 2,294,104 | -0.05(-1.93%) |
Mar 18, 2024 | 2.589 | 2.589 | 2.449 | 2.579 | 3,115,643 | +0.00(+0.00%) |
Mar 15, 2024 | 2.489 | 2.584 | 2.469 | 2.579 | 17,253,308 | +0.09(+3.60%) |
Mar 14, 2024 | 2.539 | 2.539 | 2.429 | 2.489 | 3,426,115 | -0.04(-1.57%) |
Mar 13, 2024 | 2.479 | 2.568 | 2.449 | 2.529 | 4,147,851 | +0.05(+2.00%) |
Mar 12, 2024 | 2.568 | 2.568 | 2.449 | 2.479 | 4,504,802 | -0.09(-3.48%) |
Mar 11, 2024 | 2.548 | 2.578 | 2.504 | 2.568 | 4,015,895 | +0.01(+0.39%) |
Mar 08, 2024 | 2.608 | 2.687 | 2.529 | 2.558 | 4,203,089 | -0.03(-1.15%) |
Mar 07, 2024 | 2.608 | 2.687 | 2.568 | 2.588 | 3,871,794 | -0.01(-0.38%) |
Mar 06, 2024 | 2.777 | 2.801 | 2.489 | 2.598 | 7,819,681 | -0.23(-8.07%) |
Mar 05, 2024 | 2.826 | 2.905 | 2.806 | 2.826 | 3,066,438 | -0.01(-0.35%) |
Mar 04, 2024 | 3.024 | 3.024 | 2.826 | 2.836 | 2,961,659 | -0.16(-5.30%) |
Mar 01, 2024 | 3.034 | 3.069 | 2.985 | 2.995 | 2,018,061 | +0.00(+0.00%) |
Feb 29, 2024 | 2.975 | 3.034 | 2.945 | 2.995 | 2,077,399 | +0.04(+1.34%) |
Feb 28, 2024 | 2.995 | 3.020 | 2.935 | 2.955 | 2,096,154 | -0.04(-1.32%) |
Feb 27, 2024 | 2.925 | 3.034 | 2.905 | 2.995 | 3,219,416 | +0.08(+2.72%) |
Feb 26, 2024 | 2.925 | 2.955 | 2.866 | 2.915 | 2,027,933 | -0.02(-0.68%) |
Feb 23, 2024 | 2.925 | 2.955 | 2.876 | 2.935 | 1,734,446 | -0.05(-1.66%) |
Feb 22, 2024 | 3.024 | 3.044 | 2.965 | 2.985 | 2,796,265 | -0.07(-2.27%) |
Feb 21, 2024 | 3.074 | 3.132 | 3.015 | 3.054 | 2,661,228 | +0.00(+0.00%) |
Feb 20, 2024 | 3.074 | 3.134 | 3.005 | 3.054 | 3,501,252 | -0.04(-1.28%) |
Feb 16, 2024 | 3.094 | 3.139 | 3.024 | 3.094 | 2,184,742 | -0.02(-0.64%) |
Feb 15, 2024 | 2.925 | 3.134 | 2.918 | 3.114 | 2,576,542 | +0.21(+7.17%) |
Feb 14, 2024 | 2.876 | 2.935 | 2.846 | 2.905 | 1,994,997 | +0.06(+2.09%) |
Feb 13, 2024 | 2.935 | 2.965 | 2.836 | 2.846 | 2,458,178 | -0.11(-3.69%) |
Feb 12, 2024 | 2.836 | 3.000 | 2.836 | 2.955 | 2,067,832 | +0.12(+4.20%) |
Feb 09, 2024 | 2.816 | 2.886 | 2.806 | 2.836 | 2,336,471 | -0.01(-0.35%) |
Feb 08, 2024 | 2.757 | 2.873 | 2.732 | 2.846 | 2,304,946 | +0.07(+2.50%) |
Feb 07, 2024 | 2.806 | 2.836 | 2.707 | 2.777 | 1,939,387 | +0.00(+0.00%) |
Feb 06, 2024 | 2.747 | 2.836 | 2.727 | 2.777 | 2,401,096 | +0.04(+1.45%) |
Feb 05, 2024 | 2.747 | 2.796 | 2.687 | 2.737 | 2,762,525 | -0.03(-1.08%) |
Feb 02, 2024 | 2.905 | 2.905 | 2.767 | 2.767 | 2,700,168 | -0.13(-4.45%) |